TOPIX-17 不動産 日足 時系列データ (2009年)

TOPIX-17 不動産
 
 
始値 
高値 
安値 
終値 
2009-12-30171.67171.73169.14169.44
2009-12-29168.98171.31168.62170.43
2009-12-28168.02170.30167.21169.02
2009-12-25168.42168.75167.32167.92
2009-12-24169.87169.87167.32167.50
2009-12-22168.81170.06167.71169.73
2009-12-21169.53171.27167.42167.49
2009-12-18168.22170.56167.14168.87
2009-12-17173.12173.68170.15170.19
2009-12-16169.79176.46169.79172.85
2009-12-15163.06170.04163.06167.38
2009-12-14164.26164.53160.75162.59
2009-12-11162.14164.53160.10164.48
2009-12-10164.01166.52160.76161.11
2009-12-09165.14166.57164.55164.99
2009-12-08168.64169.42166.03166.64
2009-12-07169.17171.82169.17170.81
2009-12-04166.52168.79165.13167.31
2009-12-03164.74167.87164.65167.46
2009-12-02161.74164.81159.60162.33
2009-12-01153.90161.67152.75161.53
2009-11-30147.24155.72147.19155.72
2009-11-27145.79147.48144.72145.09
2009-11-26144.86150.13144.86148.02
2009-11-25147.55148.04144.85145.64
2009-11-24150.16151.54147.55148.55
2009-11-20146.70151.18146.44149.93
2009-11-19150.95151.54145.83148.23
2009-11-18155.68156.04149.57150.28
2009-11-17157.76160.52157.62158.00
2009-11-16157.74159.39156.15156.61
2009-11-13159.39159.55156.05158.41
2009-11-12162.28163.01159.59159.87
2009-11-11161.92164.27161.20161.46
2009-11-10160.31163.16159.74162.28
2009-11-09159.05159.17156.73158.55
2009-11-06163.74163.74158.40158.97
2009-11-05163.61165.93162.13162.58
2009-11-04162.12164.69161.18164.69
2009-11-02167.51167.51163.80164.42
2009-10-30166.24171.36162.24170.08
2009-10-29163.02167.04161.56166.22
2009-10-28168.36169.00164.50165.43
2009-10-27173.50173.50168.26169.98
2009-10-26176.04177.75173.59176.03
2009-10-23178.07178.78175.63175.69
2009-10-22176.50176.89173.04175.68
2009-10-21180.93181.35177.73178.57
2009-10-20180.39183.09179.85182.74
2009-10-19173.82179.02171.98178.46
2009-10-16175.41175.84172.66173.28
2009-10-15174.92176.64174.45174.97
2009-10-14170.04172.77168.49172.19
2009-10-13173.21173.70170.64170.96
2009-10-09170.97172.54169.37171.52
2009-10-08171.90172.03168.93169.73
2009-10-07167.29172.58167.22171.57
2009-10-06160.98165.22159.37165.19
2009-10-05164.12164.36159.22160.05
2009-10-02163.93165.91162.56162.79
2009-10-01166.58169.77165.56166.63
2009-09-30169.59169.59165.29168.44
2009-09-29172.46173.45170.59172.00
2009-09-28171.04171.67168.61170.50
2009-09-25180.39180.39173.48173.82
2009-09-24183.21184.52181.12182.91
2009-09-18186.21186.21181.31184.45
2009-09-17193.26194.38186.72187.95
2009-09-16196.51199.34191.32191.42
2009-09-15194.95197.27193.05193.84
2009-09-14197.24197.58191.82192.93
2009-09-11200.92202.51196.70197.58
2009-09-10197.66201.52197.59199.98
2009-09-09196.54198.47195.83197.07
2009-09-08195.65197.31194.05196.22
2009-09-07189.45194.00189.31193.52
2009-09-04185.79188.29185.24186.40
2009-09-03185.25186.44184.30185.09
2009-09-02186.23187.21184.28187.21
2009-09-01190.07190.92187.28189.56
2009-08-31194.35196.37189.63190.11
2009-08-28191.48192.57190.30191.91
2009-08-27190.57190.98187.24190.06
2009-08-26191.62192.99191.10191.92
2009-08-25190.05191.08188.09189.02
2009-08-24191.64194.12189.66190.49
2009-08-21188.75190.67185.72188.46
2009-08-20185.64190.52183.53189.58
2009-08-19186.41187.97183.13184.04
2009-08-18184.41189.10184.10187.59
2009-08-17193.00193.05186.36186.52
2009-08-14194.33196.06194.04194.96
2009-08-13192.37194.24191.83192.90
2009-08-12186.75191.56186.75190.13
2009-08-11187.35189.31187.21188.90
2009-08-10187.68190.64186.79188.06
2009-08-07183.82184.83180.79184.83
2009-08-06184.64185.25182.61185.06
2009-08-05187.68188.51182.89183.17
2009-08-04191.60193.32184.57185.40
2009-08-03185.09189.62184.57188.66
2009-07-31180.09187.20180.07186.36
2009-07-30178.01178.01173.98177.55
2009-07-29178.93179.88177.05178.06
2009-07-28178.14181.10176.48180.80
2009-07-27177.15178.81175.92176.87
2009-07-24176.70178.35173.87175.81
2009-07-23174.57176.45172.80174.10
2009-07-22175.82176.45172.01175.37
2009-07-21175.15177.03173.69176.81
2009-07-17167.85172.27167.71171.97
2009-07-16166.55170.34164.36165.35
2009-07-15167.54168.20161.50163.87
2009-07-14163.06168.40163.06166.77
2009-07-13165.43170.58160.70160.70
2009-07-10168.15169.54163.29166.63
2009-07-09169.85173.33167.34168.32
2009-07-08175.33175.44169.91172.43
2009-07-07184.28185.74177.47178.35
2009-07-06183.05186.49181.93182.54
2009-07-03179.89184.52178.39184.51
2009-07-02189.15189.58182.53182.83
2009-07-01184.51190.31184.25187.06
2009-06-30183.92187.44183.92185.48
2009-06-29184.48186.59180.01180.94
2009-06-26183.73185.72182.53184.73
2009-06-25173.62182.62172.13180.94
2009-06-24176.35177.08170.65172.18
2009-06-23179.36179.38175.27176.38
2009-06-22183.47184.52180.45182.51
2009-06-19182.83187.16180.81181.68
2009-06-18182.40182.67178.32180.01
2009-06-17178.43185.86177.82180.26
2009-06-16189.06189.09179.63180.51
2009-06-15188.74197.72187.82192.20
2009-06-12185.40187.76183.79186.39
2009-06-11181.24185.98181.22182.99
2009-06-10172.70181.33172.55181.21
2009-06-09172.86174.51171.49172.69
2009-06-08173.08175.25172.65173.93
2009-06-05174.62175.18171.87173.34
2009-06-04172.06174.92170.86171.85
2009-06-03171.06174.33169.40172.96
2009-06-02174.87174.87169.42169.42
2009-06-01169.42175.00167.09173.06
2009-05-29165.70171.89164.00171.89
2009-05-28162.25164.43161.05164.34
2009-05-27161.66166.77161.61164.45
2009-05-26158.53160.54156.86159.52
2009-05-25151.20157.10151.20156.51
2009-05-22150.14150.43147.95150.36
2009-05-21152.21152.38150.07152.15
2009-05-20153.83155.67152.68153.44
2009-05-19150.29154.99150.29153.44
2009-05-18152.82152.85147.63148.16
2009-05-15150.86155.50150.51154.84
2009-05-14153.37153.40148.43149.60
2009-05-13156.59158.38154.18155.54
2009-05-12159.00162.07156.48156.56
2009-05-11155.86163.26155.40161.36
2009-05-08153.75154.22150.97154.14
2009-05-07146.03155.10146.02153.58
2009-05-01142.05144.95142.01143.82
2009-04-30135.40141.05135.40140.22
2009-04-28138.59140.05133.29133.34
2009-04-27140.76143.68138.53140.48
2009-04-24143.45143.45137.95138.46
2009-04-23139.55142.99137.05141.82
2009-04-22143.63145.24138.42140.31
2009-04-21142.41143.04138.53141.64
2009-04-20144.35144.97141.13144.60
2009-04-17143.44145.65142.10145.39
2009-04-16145.79148.49140.56141.65
2009-04-15144.81144.81141.04143.63
2009-04-14150.80150.89142.35146.76
2009-04-13148.34151.94145.07150.71
2009-04-10148.11151.25143.98148.83
2009-04-09139.70146.34139.51146.04
2009-04-08142.32142.35136.18138.53
2009-04-07143.91144.77140.87144.42
2009-04-06147.85148.59142.08142.58
2009-04-03141.34146.68141.33146.01
2009-04-02131.22140.75131.16139.15
2009-04-01124.98129.13124.87129.07
2009-03-31127.18128.82121.36122.98
2009-03-30137.95138.63127.19127.31
2009-03-27137.39142.29137.39138.71
2009-03-26133.60135.68132.85135.25
2009-03-25133.80135.61131.77132.84
2009-03-24131.19133.81128.68131.90
2009-03-23123.97130.30123.28128.99
2009-03-19125.08126.45121.57123.15
2009-03-18124.39129.51121.65123.09
2009-03-17117.09122.58116.70122.23
2009-03-16109.04116.45109.04115.35
2009-03-13106.05108.57105.85107.70
2009-03-12106.10106.10102.64105.16
2009-03-11103.17108.38103.16105.65
2009-03-1099.19103.9098.64101.90
2009-03-09106.62107.2098.53100.31
2009-03-06110.85110.85106.67106.67
2009-03-05112.36114.86112.18112.67
2009-03-04106.48111.52105.73111.11
2009-03-03107.73109.67105.53107.55
2009-03-02110.40110.42108.52109.03
2009-02-27111.30112.31109.47112.31
2009-02-26113.66115.51110.82112.33
2009-02-25110.88113.35109.19112.35
2009-02-24111.67111.72107.47109.57
2009-02-23114.02114.42110.21113.68
2009-02-20117.49120.36114.77115.97
2009-02-19117.87119.02116.06117.50
2009-02-18119.38119.40116.09118.35
2009-02-17125.34125.34120.06121.49
2009-02-16125.97129.52125.14127.25
2009-02-13129.99130.28126.27127.48
2009-02-12131.94131.94127.97128.43
2009-02-10135.10137.64133.25133.96
2009-02-09137.84140.59133.26133.72
2009-02-06140.03142.87133.63135.80
2009-02-05138.41143.57136.62138.13
2009-02-04135.80139.05135.72137.27
2009-02-03132.14140.86132.02133.73
2009-02-02130.63132.81128.06131.82
2009-01-30137.76137.76131.00132.72
2009-01-29138.47141.23136.36139.87
2009-01-28135.80139.14132.22136.38
2009-01-27128.83138.52127.83137.23
2009-01-26132.37132.82126.63126.89
2009-01-23137.58140.24133.71133.73
2009-01-22134.90139.87132.66139.67
2009-01-21134.99135.01131.63133.36
2009-01-20138.51138.98135.18137.13
2009-01-19140.13142.15139.91140.12
2009-01-16139.08139.74135.21138.13
2009-01-15138.06138.85132.70136.89
2009-01-14142.45142.84139.56140.25
2009-01-13154.79154.79142.91143.63
2009-01-09161.29161.63155.89156.96
2009-01-08165.79165.81159.26159.72
2009-01-07166.33169.55165.63168.40
2009-01-06168.16168.34162.90164.43
2009-01-05162.23170.35162.23165.99

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