TOPIX-17 小売 日足 時系列データ (2009年)

TOPIX-17 小売
 
 
始値 
高値 
安値 
終値 
2009-12-3086.9687.0385.9685.96
2009-12-2985.7086.6785.6086.66
2009-12-2884.5885.6684.5185.43
2009-12-2584.3884.4784.0184.38
2009-12-2483.6684.4183.5384.31
2009-12-2283.4183.5682.9883.41
2009-12-2183.2183.4883.2083.20
2009-12-1882.8182.9982.2982.80
2009-12-1783.5883.7483.3183.31
2009-12-1682.9584.0882.8983.19
2009-12-1582.3582.5482.1782.31
2009-12-1483.4083.4182.2982.60
2009-12-1183.3983.5882.7283.58
2009-12-1084.4184.7282.8983.13
2009-12-0984.3284.8484.1684.16
2009-12-0884.8185.2484.5084.67
2009-12-0785.8786.1084.8085.04
2009-12-0485.9785.9884.9085.41
2009-12-0385.1686.0585.0986.05
2009-12-0284.7485.1084.5284.81
2009-12-0182.6084.8782.4784.83
2009-11-3081.4782.6481.1282.64
2009-11-2781.3382.2080.8681.07
2009-11-2681.1382.4380.9381.91
2009-11-2582.0082.0481.2881.52
2009-11-2483.2983.4181.6981.99
2009-11-2082.8183.0782.2283.07
2009-11-1984.4584.4582.9183.33
2009-11-1884.8785.6284.4484.64
2009-11-1785.4185.6084.3884.62
2009-11-1684.8685.4384.7285.39
2009-11-1384.3584.8984.1684.75
2009-11-1285.5685.7084.2984.31
2009-11-1186.3386.3885.3785.47
2009-11-1086.2386.6785.9586.17
2009-11-0986.6786.6785.8785.95
2009-11-0687.6187.6286.3886.56
2009-11-0587.8487.9586.9487.12
2009-11-0487.6087.9687.1587.85
2009-11-0287.3387.9986.8987.97
2009-10-3088.2488.5887.7588.05
2009-10-2988.0188.0487.4087.51
2009-10-2888.9589.2788.6388.79
2009-10-2789.8089.8388.7789.00
2009-10-2689.5590.2289.2190.11
2009-10-2390.3590.3889.5089.60
2009-10-2290.1990.3789.4490.04
2009-10-2190.7190.9690.3990.57
2009-10-2090.9791.2990.7191.11
2009-10-1990.5790.9090.1390.79
2009-10-1690.2790.8990.2290.84
2009-10-1589.9290.4989.8390.34
2009-10-1489.0589.8488.9389.23
2009-10-1389.8690.0489.0389.03
2009-10-0988.8289.4988.2389.41
2009-10-0888.7188.7188.0788.33
2009-10-0788.7588.8887.8888.88
2009-10-0690.4490.4488.5088.81
2009-10-0589.4091.0689.3590.19
2009-10-0290.4190.4189.1889.30
2009-10-0191.7391.9091.1291.39
2009-09-3090.5691.6590.3991.65
2009-09-2991.4391.4790.2790.59
2009-09-2890.4091.6790.4091.24
2009-09-2591.6691.6689.9190.83
2009-09-2491.1692.3390.9592.33
2009-09-1890.7291.0189.8690.69
2009-09-1791.0691.3990.4291.13
2009-09-1691.7991.8790.3390.36
2009-09-1591.5191.9391.2291.55
2009-09-1491.7391.7890.6891.30
2009-09-1192.5692.5991.7091.93
2009-09-1091.7292.5191.7292.34
2009-09-0990.7891.1790.5091.14
2009-09-0890.7791.0390.3790.88
2009-09-0791.3891.3890.3390.65
2009-09-0492.1392.1390.5191.00
2009-09-0391.5292.4791.4792.23
2009-09-0292.8892.8891.1491.94
2009-09-0193.8494.5293.5094.06
2009-08-3194.0295.3693.5494.25
2009-08-2893.8593.8792.9393.50
2009-08-2793.4993.8292.7993.57
2009-08-2693.4394.2092.9094.01
2009-08-2594.1794.2293.3893.76
2009-08-2493.2394.4893.2394.27
2009-08-2191.8192.4191.2292.29
2009-08-2090.4692.2090.2791.96
2009-08-1990.7691.2190.4690.52
2009-08-1890.3391.2490.3290.87
2009-08-1792.0792.0790.5490.60
2009-08-1492.3492.8492.2692.41
2009-08-1392.7793.0192.2992.32
2009-08-1293.2194.2692.8792.87
2009-08-1191.9694.1191.9693.78
2009-08-1092.1492.2191.4591.80
2009-08-0791.5491.5490.4791.35
2009-08-0691.7292.0591.4191.65
2009-08-0592.8293.0191.6591.65
2009-08-0492.1792.8092.1792.66
2009-08-0392.1392.4691.4491.69
2009-07-3191.1991.6490.9991.63
2009-07-3090.7390.7389.7290.37
2009-07-2990.8291.1690.4790.64
2009-07-2890.6291.0890.4691.05
2009-07-2790.1490.9490.0490.33
2009-07-2490.2590.2588.9189.62
2009-07-2390.1290.6989.5089.58
2009-07-2289.1490.6389.0490.12
2009-07-2188.0388.7287.8588.69
2009-07-1785.9087.4085.8587.04
2009-07-1686.9087.1785.0985.27
2009-07-1586.1686.7985.5586.39
2009-07-1486.0786.3785.2286.05
2009-07-1387.0987.5885.1585.15
2009-07-1087.2187.7686.6287.65
2009-07-0987.3987.5886.6586.88
2009-07-0888.9489.0787.8387.96
2009-07-0789.1089.8589.1089.42
2009-07-0689.1889.4788.8889.03
2009-07-0390.7890.7888.9889.90
2009-07-0292.2092.2091.5391.57
2009-07-0191.1492.8091.0791.80
2009-06-3091.1891.7390.9391.29
2009-06-2990.4091.6090.3190.53
2009-06-2689.1190.3188.9390.21
2009-06-2588.5489.5087.9088.86
2009-06-2489.3789.3787.9088.25
2009-06-2389.9390.1288.8989.58
2009-06-2290.7191.6490.4890.97
2009-06-1991.0791.2690.1290.38
2009-06-1890.1591.1389.9490.60
2009-06-1789.3891.0089.3490.52
2009-06-1690.8891.0289.2789.31
2009-06-1590.6392.0390.4491.82
2009-06-1288.2190.9588.2090.46
2009-06-1188.2788.2787.5487.59
2009-06-1087.3888.3487.1888.34
2009-06-0986.6086.7686.2986.73
2009-06-0887.3987.5886.9287.07
2009-06-0586.8386.9986.5786.99
2009-06-0485.9786.5985.8886.36
2009-06-0386.0386.5586.0286.15
2009-06-0286.7086.7085.8985.96
2009-06-0185.6086.1285.1686.01
2009-05-2985.8085.8084.7685.48
2009-05-2885.8186.9085.7386.13
2009-05-2787.4987.7186.0386.31
2009-05-2686.1887.2385.8487.04
2009-05-2585.0886.5185.0785.86
2009-05-2283.6785.1683.6285.03
2009-05-2185.1585.2284.0584.42
2009-05-2085.7386.1685.6085.73
2009-05-1985.0485.6984.6884.88
2009-05-1885.6685.7484.0084.00
2009-05-1584.8586.3984.8086.22
2009-05-1485.2185.3083.9484.37
2009-05-1384.9086.3584.7186.15
2009-05-1284.5285.1384.1984.50
2009-05-1184.1484.6183.6284.61
2009-05-0882.2083.6482.0983.64
2009-05-0781.4382.4881.2481.82
2009-05-0180.5680.8279.7480.44
2009-04-3079.7480.9479.7480.38
2009-04-2879.4680.8078.9678.96
2009-04-2780.5180.5879.3479.86
2009-04-2481.0681.1279.7179.75
2009-04-2380.3581.6380.0481.44
2009-04-2280.6380.7979.8280.18
2009-04-2178.8981.0478.1280.46
2009-04-2080.7880.7979.5779.93
2009-04-1781.2481.6780.1080.68
2009-04-1681.1682.4580.1480.47
2009-04-1579.7080.6179.4580.42
2009-04-1480.0480.1278.9979.39
2009-04-1380.3080.6579.5780.08
2009-04-1083.2083.2079.9680.59
2009-04-0980.4782.5380.0882.35
2009-04-0879.1580.3679.1380.21
2009-04-0779.3979.6878.8279.24
2009-04-0680.4880.7178.8379.28
2009-04-0381.8981.9079.3179.71
2009-04-0280.0681.6079.3581.28
2009-04-0178.3079.4777.8279.14
2009-03-3178.8780.1077.1677.47
2009-03-3081.7082.1678.7778.77
2009-03-2782.4683.6681.5481.54
2009-03-2680.4482.0279.6181.92
2009-03-2579.2680.4378.4680.33
2009-03-2476.8079.1076.7978.99
2009-03-2373.2975.7073.2975.70
2009-03-1974.0474.0872.5673.10
2009-03-1875.0375.0473.2574.02
2009-03-1773.3374.9872.5574.41
2009-03-1671.3173.1871.3172.80
2009-03-1369.7970.7469.7270.50
2009-03-1271.2671.3869.3969.42
2009-03-1170.9372.2270.8971.56
2009-03-1071.1471.3369.8770.03
2009-03-0972.0472.6670.9171.33
2009-03-0673.0273.1171.6471.64
2009-03-0573.6774.9973.1573.95
2009-03-0471.7873.6271.4373.35
2009-03-0371.8773.6371.4072.35
2009-03-0274.3074.3372.5172.91
2009-02-2772.9775.4072.8375.32
2009-02-2672.4473.1872.1372.66
2009-02-2573.9174.3771.5872.71
2009-02-2473.6573.6571.7873.41
2009-02-2375.2275.8974.2575.32
2009-02-2078.3578.4175.8676.19
2009-02-1979.4279.8278.6178.78
2009-02-1879.3279.9078.8579.50
2009-02-1780.0380.4979.6480.01
2009-02-1680.9081.6580.3580.59
2009-02-1380.1981.9880.1080.93
2009-02-1278.9279.9778.0279.51
2009-02-1079.7880.6979.2279.77
2009-02-0982.4582.6578.8778.88
2009-02-0683.2883.5681.6581.91
2009-02-0584.4184.4582.7282.90
2009-02-0484.8484.8983.8284.61
2009-02-0384.6786.6184.6184.87
2009-02-0285.1285.1783.7384.71
2009-01-3085.4885.5684.7085.53
2009-01-2987.1087.1885.4486.32
2009-01-2887.3987.7686.1086.49
2009-01-2786.4987.9886.3087.66
2009-01-2685.5086.6885.4385.67
2009-01-2387.0487.0685.4385.43
2009-01-2286.2587.6885.2287.68
2009-01-2184.6586.3583.9985.56
2009-01-2086.6586.8385.3385.73
2009-01-1988.7588.8386.6187.02
2009-01-1686.4088.3286.1488.13
2009-01-1587.2687.2685.7385.78
2009-01-1489.3189.3188.2188.40
2009-01-1391.0091.0389.1789.52
2009-01-0991.5992.1091.0791.34
2009-01-0890.8892.3290.6990.97
2009-01-0794.3794.3790.6190.79
2009-01-0697.7097.7094.4994.71
2009-01-0599.95100.0097.2597.63

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter