TOPIX-17 不動産 日足 時系列データ

TOPIX-17 不動産
 
 
始値 
高値 
安値 
終値 
2017-02-21295.60298.27295.18298.14
2017-02-20292.44296.43292.00296.04
2017-02-17297.60298.01294.52295.30
2017-02-16300.88302.78300.06301.06
2017-02-15300.04300.95299.43300.41
2017-02-14301.76302.07296.83296.83
2017-02-13303.78303.78299.96300.40
2017-02-10298.62303.32297.42302.61
2017-02-09291.58294.81291.58293.72
2017-02-08291.68292.70290.17292.02
2017-02-07285.47290.51285.47289.25
2017-02-06289.98290.14286.86287.30
2017-02-03286.59288.86284.08286.91
2017-02-02289.32289.47284.37284.91
2017-02-01289.57290.65286.76289.80
2017-01-31289.03292.50288.51290.14
2017-01-30294.43294.66292.41293.25
2017-01-27295.27295.94293.98295.35
2017-01-26292.37294.19290.86293.49
2017-01-25293.72294.13288.46289.70
2017-01-24290.51291.77288.44288.57
2017-01-23292.38292.59289.58290.55
2017-01-20294.94296.62293.42295.94
2017-01-19297.53297.78294.62295.49
2017-01-18290.78294.96290.27294.19
2017-01-17295.13296.60290.96291.14
2017-01-16303.36303.36297.55298.31
2017-01-13299.54303.50299.32302.88
2017-01-12303.95303.95299.33301.39
2017-01-11305.83305.83302.18302.82
2017-01-10310.01313.53307.76307.77
2017-01-06305.02311.11305.00310.89
2017-01-05312.55312.78307.89309.61
2017-01-04304.94311.35304.52311.27
2016-12-30300.62302.93298.68301.52
2016-12-29303.83303.90299.96302.91
2016-12-28305.31305.59303.43304.35
2016-12-27306.15307.40304.52304.95
2016-12-26306.85308.55306.14307.88
2016-12-22306.39307.25304.55307.04
2016-12-21309.66311.72306.47307.49
2016-12-20305.51308.54304.93308.11
2016-12-19307.15307.83304.48305.00
2016-12-16308.97308.97304.78305.83
2016-12-15305.97309.20302.91305.22
2016-12-14309.51309.71304.37304.80
2016-12-13310.93311.04307.04309.78
2016-12-12311.57313.65308.02310.34
2016-12-09308.17309.61305.29308.70
2016-12-08307.65308.27303.38308.27
2016-12-07304.38304.38300.38304.15
2016-12-06300.74302.19299.65301.38
2016-12-05301.10301.82296.68297.72
2016-12-02301.48304.63301.02302.56
2016-12-01304.37307.96302.53303.62
2016-11-30297.88301.11297.02300.05
2016-11-29297.04299.65297.04297.96
2016-11-28292.55297.74291.32297.18
2016-11-25299.10299.41293.72295.99
2016-11-24298.66301.23297.35300.43
2016-11-22292.72295.69292.40293.66
2016-11-21287.86291.81287.77291.78
2016-11-18289.45290.43285.56285.65
2016-11-17285.61287.09282.56285.67
2016-11-16289.91289.91282.33285.02
2016-11-15289.26291.89286.34287.34
2016-11-14283.24288.92282.89287.41
2016-11-11282.23285.77278.16279.19
2016-11-10263.78278.43263.78277.59
2016-11-09273.31275.35254.23258.10
2016-11-08272.10272.10268.81271.00
2016-11-07268.09271.17266.25270.37
2016-11-04265.67268.26264.91266.04
2016-11-02271.43272.82268.09269.64
2016-11-01275.75277.78273.12276.69
2016-10-31271.35272.96269.98272.80
2016-10-28277.72278.26272.01273.51
2016-10-27274.38276.33273.42274.84
2016-10-26268.11272.87266.80272.33
2016-10-25269.20272.34267.55268.01
2016-10-24265.95268.74262.91268.27
2016-10-21264.75269.01264.38266.38
2016-10-20255.72265.23255.61264.35
2016-10-19253.72255.23252.32254.79
2016-10-18251.73253.19251.21252.79
2016-10-17246.96250.41246.81249.89
2016-10-14246.67247.98244.55246.39
2016-10-13248.00249.17245.32246.47
2016-10-12245.24248.46245.21245.96
2016-10-11248.18250.43247.53247.73
2016-10-07250.76251.42247.10247.99
2016-10-06251.21253.39250.52250.83
2016-10-05249.77250.94247.96249.74
2016-10-04251.24252.31249.90250.76
2016-10-03252.64253.90250.92252.20
2016-09-30248.12253.50246.94253.09
2016-09-29251.15253.31250.70252.14
2016-09-28250.65251.30247.91249.13
2016-09-27247.06253.06245.88253.06
2016-09-26252.58252.58249.20249.75
2016-09-23253.53255.65252.69253.47
2016-09-21250.34256.89249.49256.89
2016-09-20247.77251.08247.21248.79
2016-09-16249.43250.57245.85249.37
2016-09-15256.72256.72250.19252.26
2016-09-14257.92263.68257.92259.97
2016-09-13260.66261.22258.43258.97
2016-09-12259.87260.39256.88258.97
2016-09-09262.89265.58262.42263.85
2016-09-08263.24264.46262.42263.33
2016-09-07260.28263.29260.10263.12
2016-09-06260.91262.60260.12262.30
2016-09-05263.89265.15260.33260.87
2016-09-02257.05260.09256.94260.01
2016-09-01257.16259.34256.46258.67
2016-08-31258.19258.27255.97257.98
2016-08-30256.90258.06255.72256.07
2016-08-29254.62259.91254.62257.51
2016-08-26252.32253.06248.95250.05
2016-08-25256.71256.74253.40254.38
2016-08-24256.66257.05254.71255.54
2016-08-23252.40258.59252.14255.89
2016-08-22251.91253.22250.97252.66
2016-08-19255.87255.87250.66252.28
2016-08-18256.77257.78253.97253.97
2016-08-17257.27259.47256.17259.02
2016-08-16267.92268.39259.02259.05
2016-08-15267.24268.74266.52268.28
2016-08-12266.89270.13266.34267.47
2016-08-10264.70265.54262.49263.95
2016-08-09266.45268.34265.33267.06
2016-08-08258.46266.30258.46266.26
2016-08-05254.28257.18250.60254.02
2016-08-04249.85252.57245.07252.36
2016-08-03255.77255.93248.68249.78
2016-08-02263.65264.63260.26260.79
2016-08-01261.04265.88257.41265.57
2016-07-29270.00274.66253.93264.65
2016-07-28269.44269.44266.84269.03
2016-07-27271.27275.36270.25271.77
2016-07-26272.61272.61266.87268.90
2016-07-25273.11276.26273.11273.81
2016-07-22271.09273.08269.49271.08
2016-07-21276.02278.96273.30275.21
2016-07-20268.02272.49265.41272.13
2016-07-19268.11268.76264.59268.19
2016-07-15264.06270.10264.00266.89
2016-07-14265.26266.97263.45265.68
2016-07-13265.99268.07263.84264.73
2016-07-12254.90263.46254.82260.96
2016-07-11243.94252.13243.94249.66
2016-07-08247.61248.13239.12239.27
2016-07-07249.84252.45247.44248.24
2016-07-06257.13257.18248.88253.14
2016-07-05261.94262.40259.18261.85
2016-07-04259.94264.44259.62263.78
2016-07-01262.73263.06260.43261.69
2016-06-30265.05266.82262.22262.22
2016-06-29258.97262.51255.72261.40
2016-06-28251.07256.59246.58255.14
2016-06-27252.36254.64251.24253.42
2016-06-24271.49271.84248.07251.29
2016-06-23267.30270.56266.29269.79
2016-06-22270.10270.82266.64266.64
2016-06-21265.00271.62263.77270.76
2016-06-20261.45267.99261.45266.15
2016-06-17260.58262.16257.75258.11
2016-06-16269.06270.02258.83259.85
2016-06-15266.43272.38266.39271.12
2016-06-14270.22271.74266.75269.11
2016-06-13277.04277.17271.78271.78
2016-06-10282.04282.25278.75282.15
2016-06-09284.01285.09281.72282.85
2016-06-08286.70287.05281.59285.24
2016-06-07284.28285.74282.47285.35
2016-06-06280.56283.48278.73283.48
2016-06-03283.36285.35283.06285.04
2016-06-02286.79286.79282.10283.70
2016-06-01293.12293.17288.77289.71
2016-05-31292.69295.00290.98294.33
2016-05-30289.80291.86287.96291.79
2016-05-27288.23289.90287.63288.16
2016-05-26292.02292.02288.12288.78
2016-05-25292.24292.92289.27289.46
2016-05-24290.63291.16287.26287.78
2016-05-23291.25291.25285.19291.07
2016-05-20289.42293.39289.07292.65
2016-05-19295.40297.03289.46290.18
2016-05-18290.61295.90290.61292.90
2016-05-17288.10293.19288.10290.49
2016-05-16287.31288.78284.32285.45
2016-05-13291.38292.49287.20287.29
2016-05-12292.60294.19290.14291.05
2016-05-11299.38300.05292.74293.50
2016-05-10290.99296.49288.95295.04
2016-05-09286.87290.30285.58288.81
2016-05-06288.19289.52282.09283.73
2016-05-02287.60287.61283.05285.41
2016-04-28312.78313.64291.43293.86
2016-04-27309.09310.09306.24308.42
2016-04-26314.46314.80309.21311.06
2016-04-25318.72319.54313.74316.88
2016-04-22304.32315.63304.32315.53
2016-04-21301.46307.74300.82307.42
2016-04-20295.58298.29294.45296.05
2016-04-19291.10293.34290.25292.44
2016-04-18289.86289.88284.96285.06
2016-04-15294.42298.20294.42296.08
2016-04-14293.36299.37292.63299.37
2016-04-13285.07288.22283.02287.76
2016-04-12278.06282.86277.34282.09
2016-04-11278.14279.23273.40278.71
2016-04-08276.54283.61271.58279.24
2016-04-07279.84282.98278.40279.75
2016-04-06280.06282.04277.78279.56
2016-04-05283.80285.12279.70280.16
2016-04-04284.73290.15283.90287.25
2016-04-01296.69296.71285.90286.30
2016-03-31299.07302.93297.06297.06
2016-03-30302.44302.59298.17298.82
2016-03-29297.89302.95297.79302.95
2016-03-28298.71299.53294.84298.19
2016-03-25294.86297.42292.86296.68
2016-03-24299.89300.55295.19295.27
2016-03-23300.06303.04300.06300.60
2016-03-22297.27299.81294.28299.61
2016-03-18295.56296.51291.42294.54
2016-03-17298.47301.48293.20295.39
2016-03-16296.89299.48296.20296.44
2016-03-15303.61307.38296.54299.26
2016-03-14300.31304.19299.01303.85
2016-03-11287.54296.85287.28295.69
2016-03-10295.00295.12289.52291.77
2016-03-09295.06297.44291.28292.78
2016-03-08295.66299.96292.97298.48
2016-03-07301.25301.29296.05296.89
2016-03-04300.12301.91298.89301.53
2016-03-03298.63304.06297.38303.33
2016-03-02295.05302.09295.04299.85
2016-03-01283.30290.32282.53289.14
2016-02-29289.24290.47283.76283.76
2016-02-26292.40296.25288.31288.87
2016-02-25282.80290.35282.79289.17
2016-02-24274.60282.82272.88280.20
2016-02-23286.02287.25279.28279.74
2016-02-22284.45289.34282.77286.02
2016-02-19281.81287.01280.42285.17
2016-02-18282.78287.25281.07282.59
2016-02-17280.98283.96271.99277.31
2016-02-16272.12288.78271.03280.74

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