TOPIX-17 小売 日足 時系列データ (2013年)

TOPIX-17 小売
 
 
始値 
高値 
安値 
終値 
2013-12-30151.00151.10150.26150.95
2013-12-27148.77150.30148.38150.30
2013-12-26147.13148.28147.12148.23
2013-12-25145.28146.60145.24146.60
2013-12-24146.18146.58144.86145.23
2013-12-20145.51146.13144.98146.13
2013-12-19145.01146.11144.96145.88
2013-12-18141.94143.60141.94143.60
2013-12-17141.23142.37141.23141.84
2013-12-16142.18142.22140.28140.28
2013-12-13141.48142.78140.76141.58
2013-12-12141.73141.98141.05141.85
2013-12-11142.14142.67141.41142.30
2013-12-10142.42142.85142.04142.74
2013-12-09142.37142.56141.76142.56
2013-12-06140.29140.94139.52140.77
2013-12-05141.80142.47140.54140.61
2013-12-04142.79143.58141.64141.95
2013-12-03144.03144.08143.25143.60
2013-12-02143.39143.77142.85143.59
2013-11-29143.16143.98142.40143.48
2013-11-28143.07143.51142.66143.49
2013-11-27141.68142.65141.65142.19
2013-11-26142.58142.84142.18142.51
2013-11-25142.60143.54142.28143.54
2013-11-22143.25143.47141.40141.85
2013-11-21141.53142.83141.32142.68
2013-11-20141.65141.93140.69140.83
2013-11-19140.88141.59140.36141.34
2013-11-18141.84141.84140.74141.26
2013-11-15140.60141.57140.23141.13
2013-11-14137.75140.16137.70139.38
2013-11-13137.17137.47136.47136.97
2013-11-12134.58136.98134.58136.88
2013-11-11134.88135.03133.92134.32
2013-11-08134.29134.70133.31133.68
2013-11-07136.78136.88135.57135.64
2013-11-06135.80137.50135.68136.75
2013-11-05137.64137.65135.72136.40
2013-11-01138.28138.37136.01136.55
2013-10-31138.98139.31137.83137.97
2013-10-30138.58139.73138.25139.31
2013-10-29136.68138.14136.30137.84
2013-10-28137.18137.96136.60137.78
2013-10-25138.33138.48135.95135.95
2013-10-24137.08138.47136.06138.36
2013-10-23139.92140.11137.29137.38
2013-10-22139.15139.34138.75139.29
2013-10-21138.57139.37138.32139.09
2013-10-18138.01138.51137.34137.92
2013-10-17138.39138.75136.83137.73
2013-10-16137.49137.95136.96137.35
2013-10-15138.08138.08137.32137.51
2013-10-11136.78137.48135.87137.04
2013-10-10134.17135.66133.78135.46
2013-10-09131.80133.48131.46133.48
2013-10-08132.15133.29131.90132.79
2013-10-07134.70134.86132.44132.58
2013-10-04134.19135.45133.85134.26
2013-10-03135.57136.05134.67135.04
2013-10-02138.59138.96135.43135.61
2013-10-01139.17139.65138.23138.29
2013-09-30138.94139.56138.10138.71
2013-09-27140.92141.18140.33140.56
2013-09-26139.57140.37137.66140.37
2013-09-25139.06139.56138.45138.92
2013-09-24138.40140.03138.40139.71
2013-09-20139.61139.93139.27139.68
2013-09-19138.22139.25137.47139.25
2013-09-18136.10137.56135.83136.92
2013-09-17137.72137.72135.57135.57
2013-09-13135.50137.48135.50137.06
2013-09-12137.06137.29135.71136.19
2013-09-11138.81138.87137.13137.13
2013-09-10137.72138.66137.48138.47
2013-09-09135.84137.12135.62137.03
2013-09-06135.49135.70133.01133.46
2013-09-05135.86135.86134.03134.75
2013-09-04134.10135.57133.73135.57
2013-09-03133.54135.08133.44135.08
2013-09-02131.53132.55130.95132.03
2013-08-30133.26133.48130.97131.05
2013-08-29131.27132.65131.14132.44
2013-08-28130.49131.88130.02131.12
2013-08-27134.78134.93133.43133.69
2013-08-26135.65135.89135.02135.40
2013-08-23134.08135.82133.91134.90
2013-08-22131.74133.19131.39132.63
2013-08-21132.08132.73130.43132.23
2013-08-20133.86134.52132.20132.23
2013-08-19134.48134.85133.75134.67
2013-08-16133.83135.26133.83134.44
2013-08-15136.63137.38135.41135.61
2013-08-14137.36138.22135.67138.22
2013-08-13134.97136.89134.97136.89
2013-08-12133.60135.14133.15133.91
2013-08-09136.38136.55133.68134.43
2013-08-08137.33139.49135.92136.21
2013-08-07141.28141.35138.11138.11
2013-08-06142.14143.24139.65143.17
2013-08-05142.68143.48142.38142.64
2013-08-02141.78144.14141.53144.14
2013-08-01137.60140.49137.58140.49
2013-07-31138.09138.30136.60137.24
2013-07-30136.78139.67136.68139.44
2013-07-29138.76139.59137.31137.31
2013-07-26142.68143.39140.77140.77
2013-07-25146.44146.44144.44144.64
2013-07-24146.76147.14146.03146.40
2013-07-23145.50147.26145.44146.88
2013-07-22147.16147.16144.61146.31
2013-07-19148.04148.26144.73145.68
2013-07-18145.91147.34145.76147.13
2013-07-17144.65145.84144.23145.62
2013-07-16145.38146.57144.93145.70
2013-07-12146.59146.68145.50145.90
2013-07-11145.30147.03145.11146.85
2013-07-10146.07147.37145.64146.68
2013-07-09143.61146.03142.81145.94
2013-07-08143.58144.06142.04142.04
2013-07-05141.18142.12141.00142.12
2013-07-04138.99140.38138.99140.13
2013-07-03140.36140.38138.98139.82
2013-07-02139.21140.23138.32140.23
2013-07-01136.62138.10135.10137.99
2013-06-28132.93136.09132.68135.95
2013-06-27128.78131.88128.67131.88
2013-06-26130.74131.08127.63127.94
2013-06-25130.00130.84127.16128.95
2013-06-24132.55132.61129.81130.14
2013-06-21126.23131.39126.03130.96
2013-06-20129.17129.31127.31128.24
2013-06-19129.81130.69128.78130.22
2013-06-18127.93128.41126.63127.78
2013-06-17123.36127.72123.01127.72
2013-06-14123.16125.83123.05123.89
2013-06-13126.02126.47120.96121.11
2013-06-12124.90128.48123.69128.05
2013-06-11128.79129.38126.35126.77
2013-06-10126.14128.45126.04128.45
2013-06-07122.51125.40120.62123.74
2013-06-06125.69127.28123.67124.01
2013-06-05129.90133.30126.78126.78
2013-06-04127.06130.19125.66129.79
2013-06-03130.83131.33128.06128.06
2013-05-31132.83134.09131.31132.25
2013-05-30135.79135.79130.99131.23
2013-05-29138.17139.41135.80137.75
2013-05-28134.74137.01134.21136.53
2013-05-27136.47138.49132.89136.62
2013-05-24138.43142.09134.75138.22
2013-05-23146.20148.27136.80136.80
2013-05-22145.26147.07144.64146.43
2013-05-21145.47145.55144.19145.20
2013-05-20146.98146.98145.58146.17
2013-05-17144.42146.95144.38146.47
2013-05-16148.49148.49143.94145.21
2013-05-15147.45149.14147.40148.74
2013-05-14146.16146.28145.13145.69
2013-05-13146.68146.68145.25145.88
2013-05-10146.35146.83144.87145.82
2013-05-09146.23146.77144.18144.27
2013-05-08146.56147.07145.58145.79
2013-05-07145.38146.53144.72146.39
2013-05-02143.31143.94142.44143.08
2013-05-01143.96144.39142.87143.71
2013-04-30143.61144.50143.61144.11
2013-04-26144.10144.16142.43142.82
2013-04-25143.63144.20142.71143.69
2013-04-24143.44144.03142.74143.27
2013-04-23143.32143.62142.30142.59
2013-04-22141.06143.27141.00143.08
2013-04-19139.59139.97138.25139.65
2013-04-18138.93141.46138.22139.57
2013-04-17138.60140.10138.60140.05
2013-04-16135.20138.40135.17137.86
2013-04-15138.50139.23137.53137.91
2013-04-12139.77139.90138.15139.25
2013-04-11139.82140.65138.45140.31
2013-04-10137.34139.79136.87138.61
2013-04-09138.96139.20136.96137.63
2013-04-08136.41138.93135.76138.07
2013-04-05131.87139.30131.70134.35
2013-04-04126.06129.72123.78129.72
2013-04-03124.06127.09124.06127.09
2013-04-02122.41124.70119.75123.89
2013-04-01127.08127.21122.58122.58
2013-03-29128.01128.01126.11127.82
2013-03-28127.81128.55127.18127.59
2013-03-27126.28127.33125.92127.09
2013-03-26124.85126.22124.85125.95
2013-03-25123.81126.17123.81125.67
2013-03-22124.51124.65122.57122.57
2013-03-21123.27124.55123.21124.50
2013-03-19121.07122.19121.07122.03
2013-03-18120.69121.07119.78119.78
2013-03-15119.28121.14119.28120.93
2013-03-14117.39118.37117.16118.15
2013-03-13117.91118.12116.84117.11
2013-03-12119.02119.65118.42118.43
2013-03-11118.67119.25118.25119.13
2013-03-08116.43118.12116.39118.11
2013-03-07116.89117.40116.15116.29
2013-03-06114.26116.36114.25116.36
2013-03-05113.81114.31113.10113.20
2013-03-04112.01113.22111.81112.82
2013-03-01109.95111.84109.59111.59
2013-02-28108.80110.39108.79110.29
2013-02-27109.64109.92108.11108.11
2013-02-26109.86110.40109.53109.82
2013-02-25112.17112.59111.88112.18
2013-02-22110.27111.49110.25111.43
2013-02-21111.15111.94110.63110.71
2013-02-20110.95111.36110.64111.32
2013-02-19109.63110.65109.63110.21
2013-02-18108.36109.91108.31109.80
2013-02-15108.79109.08107.46108.08
2013-02-14108.90109.18108.60108.91
2013-02-13109.54109.86108.47108.92
2013-02-12109.05110.47109.05109.66
2013-02-08108.66109.35107.85108.00
2013-02-07109.21109.51108.95109.24
2013-02-06108.92109.69108.79109.45
2013-02-05108.42108.61107.90107.90
2013-02-04109.61109.61108.65108.90
2013-02-01108.50109.69108.50109.16
2013-01-31107.23108.01106.98107.92
2013-01-30106.64107.42106.32107.37
2013-01-29106.26106.73105.83106.09
2013-01-28106.82106.95106.38106.55
2013-01-25104.63105.84104.56105.82
2013-01-24103.13103.62102.91103.62
2013-01-23104.09104.79103.55103.59
2013-01-22105.00105.35103.86104.37
2013-01-21105.13105.42104.57104.79
2013-01-18104.36104.76104.04104.76
2013-01-17103.66103.88102.62103.62
2013-01-16103.53104.17103.22103.28
2013-01-15103.73103.81103.49103.66
2013-01-11102.40103.17102.12102.83
2013-01-10102.33102.53101.56101.97
2013-01-09101.97102.68101.64102.33
2013-01-08102.10102.56101.71101.96
2013-01-07100.62102.09100.23101.87
2013-01-04100.45100.8199.56100.07

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。 

s7db.com Twitter Blog