TOPIX-17 不動産 日足 時系列データ (2008年)

TOPIX-17 不動産
 
 
始値 
高値 
安値 
終値 
2008-12-30159.91161.95158.51160.10
2008-12-29162.14164.41160.67161.77
2008-12-26159.71160.93157.91160.79
2008-12-25158.28158.73155.54158.14
2008-12-24161.23161.89155.52156.69
2008-12-22161.69164.27159.99161.99
2008-12-19159.88166.55157.50159.94
2008-12-18158.28165.59158.23159.15
2008-12-17149.78160.07149.78156.46
2008-12-16149.58150.30145.73147.60
2008-12-15144.08153.11144.05151.70
2008-12-12153.88153.91138.73142.09
2008-12-11153.33160.30151.81155.83
2008-12-10147.13157.41147.13155.01
2008-12-09138.19147.87138.19146.13
2008-12-08134.17139.57130.43136.36
2008-12-05135.74138.36131.97135.78
2008-12-04141.53143.78133.60135.10
2008-12-03143.93145.82139.59141.57
2008-12-02147.86147.86139.48141.88
2008-12-01154.91154.91146.86150.04
2008-11-28149.32157.20147.83156.74
2008-11-27143.84150.81143.84147.36
2008-11-26139.92146.02138.41141.79
2008-11-25132.05143.70132.05142.27
2008-11-21117.52133.10111.36129.84
2008-11-20132.79132.79117.90119.75
2008-11-19139.81142.12132.59134.95
2008-11-18147.67147.72140.34140.85
2008-11-17154.96155.40144.11149.76
2008-11-14165.83168.47155.21157.04
2008-11-13169.34169.35158.09161.95
2008-11-12174.94174.94170.19172.35
2008-11-11184.11184.11173.58178.03
2008-11-10188.08190.39184.48186.91
2008-11-07187.26189.48176.49185.03
2008-11-06201.17201.20185.25190.46
2008-11-05189.99207.17189.99204.29
2008-11-04181.47189.39181.47186.79
2008-10-31170.26182.71166.34178.52
2008-10-30166.39176.53163.57173.12
2008-10-29158.30173.43158.30163.58
2008-10-28171.16171.24145.84155.66
2008-10-27177.63185.14168.63174.19
2008-10-24188.99189.14182.23182.83
2008-10-23182.90192.02174.55191.66
2008-10-22204.21204.21184.45186.00
2008-10-21197.93208.21197.93207.63
2008-10-20185.12196.21184.83194.78
2008-10-17183.61189.22178.28182.58
2008-10-16200.28200.28175.87180.66
2008-10-15200.50206.04195.97203.59
2008-10-14176.05203.78176.05203.68
2008-10-10184.03184.03162.03172.98
2008-10-09186.86193.88182.67187.17
2008-10-08195.39196.91185.49188.02
2008-10-07192.24206.31184.73198.55
2008-10-06204.84204.90191.13195.46
2008-10-03214.14214.20207.58208.12
2008-10-02221.81223.54217.72217.72
2008-10-01223.03225.50220.48220.78
2008-09-30227.78227.78213.26219.38
2008-09-29234.27237.14231.04231.84
2008-09-26235.64239.25231.78234.35
2008-09-25233.96236.64232.36235.63
2008-09-24244.30244.34233.81238.86
2008-09-22241.29249.88241.27248.40
2008-09-19227.85239.31227.85237.21
2008-09-18232.10232.10217.24224.63
2008-09-17243.66250.80233.80236.17
2008-09-16259.57259.66235.98240.01
2008-09-12258.23264.44257.57263.34
2008-09-11258.41264.12250.66254.43
2008-09-10244.68261.29241.07259.21
2008-09-09247.97249.66244.84248.81
2008-09-08234.60250.98234.60249.69
2008-09-05236.65236.65229.13230.49
2008-09-04242.70243.65238.23240.73
2008-09-03249.49251.45243.30243.92
2008-09-02246.57253.32244.55247.25
2008-09-01248.59250.18247.11247.94
2008-08-29246.61252.73246.27252.41
2008-08-28249.23249.59241.97242.87
2008-08-27253.07253.52248.38248.97
2008-08-26253.16254.19248.33253.72
2008-08-25255.14259.28255.03256.05
2008-08-22251.62255.34249.09250.86
2008-08-21254.89256.01250.53253.15
2008-08-20249.97256.17248.47253.56
2008-08-19251.01251.01247.19249.29
2008-08-18249.48259.17249.48255.29
2008-08-15245.09250.05244.02248.87
2008-08-14248.97249.09243.77246.28
2008-08-13258.91259.63251.93252.93
2008-08-12263.90265.70261.50262.05
2008-08-11263.60266.51262.68264.83
2008-08-08257.59260.40251.01259.27
2008-08-07265.27265.27255.06261.26
2008-08-06260.82268.79260.82265.42
2008-08-05260.86260.88253.44257.06
2008-08-04261.72263.49257.27258.40
2008-08-01269.19270.00259.06261.48
2008-07-31278.41279.69271.11272.80
2008-07-30274.61278.02274.49276.63
2008-07-29267.28270.54263.55270.28
2008-07-28268.05275.55268.05271.48
2008-07-25272.47272.64265.16267.37
2008-07-24268.42276.68267.34276.68
2008-07-23257.81269.10257.81267.81
2008-07-22251.44253.70244.92253.70
2008-07-18258.04260.52249.84250.60
2008-07-17251.18258.58251.18254.09
2008-07-16250.52253.00244.27247.07
2008-07-15260.04260.04250.32252.86
2008-07-14265.13272.35262.68263.86
2008-07-11268.84268.84260.23263.76
2008-07-10255.99272.92254.79269.64
2008-07-09257.20265.46257.20260.18
2008-07-08259.00260.12251.68253.26
2008-07-07254.08264.74251.27261.96
2008-07-04258.10259.97248.49253.93
2008-07-03250.93261.31249.82258.72
2008-07-02260.07261.72253.53254.89
2008-07-01259.37262.00254.91256.48
2008-06-30261.64263.35258.67262.33
2008-06-27265.52265.53257.11261.17
2008-06-26271.79275.04266.86269.82
2008-06-25273.61273.61266.92271.01
2008-06-24272.85278.46270.03277.41
2008-06-23278.52278.52270.48274.89
2008-06-20282.56285.39279.28282.92
2008-06-19291.41291.58283.48284.78
2008-06-18292.09299.25291.45295.63
2008-06-17292.79295.89286.91290.78
2008-06-16281.35290.44276.77290.44
2008-06-13276.01282.20270.07279.36
2008-06-12274.12276.96268.10275.86
2008-06-11280.27281.50273.96278.21
2008-06-10289.30289.30279.86281.97
2008-06-09287.55293.11283.09289.68
2008-06-06299.53303.27291.70291.87
2008-06-05304.10304.10294.40295.19
2008-06-04304.26305.17299.99305.17
2008-06-03310.34310.34302.46305.15
2008-06-02309.68314.75304.87314.52
2008-05-30312.69313.82304.51312.74
2008-05-29299.12312.27297.65312.27
2008-05-28306.73311.31299.22299.55
2008-05-27296.67304.69295.46303.58
2008-05-26305.84308.55294.66294.86
2008-05-23300.63310.11300.29305.32
2008-05-22295.34303.66290.94303.50
2008-05-21306.91307.18296.84299.32
2008-05-20318.13319.11309.07311.06
2008-05-19322.62327.13319.43321.66
2008-05-16324.64328.95315.65318.82
2008-05-15324.76332.44320.85321.30
2008-05-14308.70322.00306.45321.20
2008-05-13309.33311.91303.98308.23
2008-05-12301.21310.06298.34308.15
2008-05-09319.16319.44304.54305.61
2008-05-08324.61324.61318.77321.19
2008-05-07326.72331.84326.14329.03
2008-05-02310.85322.93310.83322.02
2008-05-01314.31316.81305.77306.29
2008-04-30320.72323.41312.06317.79
2008-04-28312.13326.61312.06325.12
2008-04-25300.97310.32300.97307.86
2008-04-24302.86304.55295.74297.67
2008-04-23292.80305.03292.30300.82
2008-04-22302.84303.23294.25297.08
2008-04-21301.07309.82301.07306.37
2008-04-18294.39298.60291.79296.81
2008-04-17289.83297.42289.66292.27
2008-04-16279.38289.51279.17285.45
2008-04-15270.67277.37266.52275.48
2008-04-14275.23275.23265.89268.42
2008-04-11271.51281.87268.24279.62
2008-04-10273.97274.14266.57270.18
2008-04-09285.39286.22272.78278.07
2008-04-08292.30293.77285.39286.83
2008-04-07283.30297.04283.30294.01
2008-04-04285.51289.46283.04286.58
2008-04-03285.46293.06280.34289.53
2008-04-02262.97285.79262.97283.63
2008-04-01251.95260.32251.95258.61
2008-03-31251.87258.38247.68251.32
2008-03-28244.24257.38239.85255.66
2008-03-27249.23250.39243.13244.73
2008-03-26248.98252.59244.14247.13
2008-03-25254.13254.66242.12250.12
2008-03-24245.64255.29243.85250.01
2008-03-21240.55248.08239.57247.23
2008-03-19232.18242.08232.18237.30
2008-03-18226.08232.26223.04228.34

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