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 
2017-09-22291.31293.26289.79291.55
2017-09-21285.75293.78285.75290.20
2017-09-20281.99283.20280.88283.00
2017-09-19280.20282.48279.16281.63
2017-09-15277.43280.07277.24279.03
2017-09-14280.29280.29278.31278.39
2017-09-13276.31280.29276.15280.14
2017-09-12275.73276.56274.42275.98
2017-09-11273.82274.29272.11272.44
2017-09-08271.21272.89270.96271.57
2017-09-07274.64276.37273.25273.78
2017-09-06273.82274.25272.86273.88
2017-09-05278.52278.61274.52274.66
2017-09-04280.23280.36277.14278.36
2017-09-01281.05282.00279.86281.20
2017-08-31280.13281.58279.88280.39
2017-08-30277.66279.71276.97278.71
2017-08-29275.99277.92275.84276.98
2017-08-28278.57279.46277.70278.29
2017-08-25279.12279.52277.64278.42
2017-08-24281.26282.73278.82278.82
2017-08-23281.52281.95278.91279.39
2017-08-22280.42281.40279.43279.86
2017-08-21279.27280.03278.60278.98
2017-08-18278.79279.34277.59278.48
2017-08-17283.32284.40282.90283.10
2017-08-16285.57285.57283.63283.81
2017-08-15286.05287.92285.18285.64
2017-08-14283.84285.11282.26283.42
2017-08-10288.01290.05286.12287.24
2017-08-09288.47289.72284.60286.64
2017-08-08291.47291.64288.29289.03
2017-08-07291.83294.04291.15291.43
2017-08-04290.88291.72288.59291.05
2017-08-03292.95293.21291.94292.62
2017-08-02295.83296.05292.59292.69
2017-08-01292.46295.92292.43295.02
2017-07-31293.35293.84291.92292.03
2017-07-28293.36295.29292.78295.05
2017-07-27292.28296.70292.28293.71
2017-07-26291.85292.42290.37291.78
2017-07-25290.92291.93290.19290.41
2017-07-24290.23292.51290.00292.19
2017-07-21292.27292.36290.96291.66
2017-07-20290.68292.64289.81292.33
2017-07-19289.55290.68288.81290.36
2017-07-18293.27293.75289.63290.40
2017-07-14293.92294.89293.08294.43
2017-07-13295.04295.43292.66293.18
2017-07-12294.11294.69292.33292.72
2017-07-11293.37295.49292.15294.75
2017-07-10294.04295.28292.66294.37
2017-07-07294.71295.00290.67291.20
2017-07-06296.77298.41296.18297.17
2017-07-05299.17299.18294.51296.86
2017-07-04300.79302.87299.08300.22
2017-07-03300.19300.19297.51298.69
2017-06-30300.67301.48298.09299.69
2017-06-29300.70301.11298.67300.75
2017-06-28298.74300.85298.48298.52
2017-06-27299.05299.53297.10297.67
2017-06-26299.69299.75297.19297.28
2017-06-23297.99298.76296.34298.22
2017-06-22299.12299.17297.73298.05
2017-06-21301.14301.17299.37299.95
2017-06-20303.95305.58302.06302.19
2017-06-19302.48303.94300.44303.12
2017-06-16304.97305.11302.33303.32
2017-06-15301.23304.65300.24303.08
2017-06-14302.06302.27300.22301.13
2017-06-13296.35302.21296.03301.72
2017-06-12295.29297.80294.74295.92
2017-06-09294.76298.74294.51296.12
2017-06-08300.36300.36293.77294.25
2017-06-07300.73300.95299.17299.68
2017-06-06300.47300.47298.51298.75
2017-06-05302.73302.73300.69301.70
2017-06-02300.68305.66300.54305.07
2017-06-01295.15299.45294.55299.38
2017-05-31292.47294.34291.46294.34
2017-05-30292.85294.31292.43293.75
2017-05-29295.07295.12292.75293.16
2017-05-26296.09297.03294.46294.51
2017-05-25294.72297.32294.34296.50
2017-05-24294.39294.58292.57294.35
2017-05-23292.07294.18291.05292.92
2017-05-22289.92292.84289.54292.52
2017-05-19288.28288.94286.27288.51
2017-05-18288.04289.57287.18288.97
2017-05-17293.47293.75290.67292.82
2017-05-16299.29299.33294.03295.20
2017-05-15292.27299.77292.27298.42
2017-05-12291.09292.03287.53288.33
2017-05-11296.73296.73290.49293.05
2017-05-10295.55296.17293.98295.47
2017-05-09295.93296.14294.51295.71
2017-05-08293.40297.13291.81297.13
2017-05-02283.29288.80283.22288.75
2017-05-01280.23282.50279.57282.48
2017-04-28283.80283.80280.78281.27
2017-04-27283.85284.35282.63283.77
2017-04-26283.55284.19281.84284.19
2017-04-25278.40282.60278.40282.24
2017-04-24282.11282.11277.16279.09
2017-04-21276.58278.92275.97277.93
2017-04-20277.12277.12274.19274.94
2017-04-19277.28278.36276.45276.45
2017-04-18280.66281.90277.35278.74
2017-04-17272.00278.81271.68278.70
2017-04-14272.66274.66271.11273.44
2017-04-13271.66272.84270.79271.91
2017-04-12272.25273.94270.94273.19
2017-04-11270.96274.39270.92274.04
2017-04-10272.74272.74270.12271.52
2017-04-07268.34271.67267.86270.05
2017-04-06270.95272.13265.70266.29
2017-04-05271.87273.45269.40271.19
2017-04-04271.86273.04269.34271.65
2017-04-03272.38273.67270.80272.10
2017-03-31275.46277.04271.56271.56
2017-03-30276.26276.92273.29273.86
2017-03-29278.95278.95276.85278.23
2017-03-28278.02280.06277.48279.35
2017-03-27278.26279.05275.06276.00
2017-03-24279.82283.55279.07282.59
2017-03-23276.26281.95276.26280.59
2017-03-22279.97282.36277.90278.02
2017-03-21284.28286.18282.71285.28
2017-03-17288.12288.34286.00286.31
2017-03-16286.44289.39286.29289.18
2017-03-15287.30288.70286.59288.65
2017-03-14292.00292.00289.80289.82
2017-03-13290.69292.36290.18292.15
2017-03-10289.10291.43288.28291.17
2017-03-09288.87288.88286.17287.77
2017-03-08288.16289.02287.04288.20
2017-03-07287.16289.41286.99288.17
2017-03-06289.64289.64287.46288.36
2017-03-03291.57292.65288.64290.04
2017-03-02295.31296.62292.70293.20
2017-03-01291.40292.39288.61290.61
2017-02-28291.16293.23288.88289.07
2017-02-27291.65292.33289.17289.99
2017-02-24292.38296.17292.36295.00
2017-02-23295.17296.05293.61295.18
2017-02-22299.28299.28294.48295.25
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

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