TOPIX-17 不動産 日足 時系列データ (2012年)

TOPIX-17 不動産
 
 
始値 
高値 
安値 
終値 
2012-12-28236.19236.67230.56234.46
2012-12-27232.61236.72231.72234.64
2012-12-26228.06230.19226.95230.19
2012-12-25224.38228.65224.30225.44
2012-12-21220.32226.96218.52220.06
2012-12-20212.29217.12211.95216.43
2012-12-19212.36213.91208.86213.91
2012-12-18205.28210.52205.28209.82
2012-12-17205.07206.67204.78205.53
2012-12-14199.81201.95199.67200.86
2012-12-13200.14202.28199.95201.13
2012-12-12194.29196.68193.77196.64
2012-12-11193.80193.84191.25191.90
2012-12-10194.46194.52193.15193.90
2012-12-07193.61194.21192.36192.98
2012-12-06193.13193.99191.09192.16
2012-12-05193.69193.92190.75191.51
2012-12-04193.40195.57192.96194.18
2012-12-03192.13195.74191.10193.93
2012-11-30191.02191.42188.72189.86
2012-11-29190.95191.32189.13190.65
2012-11-28191.64191.99189.49189.49
2012-11-27189.56192.80189.36192.22
2012-11-26195.13195.13189.69190.08
2012-11-22192.63193.01190.62193.01
2012-11-21195.88195.95190.98191.65
2012-11-20195.57197.35193.85194.78
2012-11-19195.75197.04195.06196.12
2012-11-16193.85194.33192.22194.04
2012-11-15188.33191.87188.33191.73
2012-11-14181.10185.02180.84184.81
2012-11-13182.62183.22179.34181.37
2012-11-12183.96184.63181.36181.36
2012-11-09184.54186.40184.05185.32
2012-11-08188.81189.79187.07187.53
2012-11-07192.53192.53190.00191.66
2012-11-06192.42192.42190.79191.89
2012-11-05193.26194.22192.48192.94
2012-11-02191.58194.58191.58194.52
2012-11-01186.66188.94186.02188.53
2012-10-31183.10186.18182.63185.37
2012-10-30186.35187.28182.31182.33
2012-10-29184.59186.83184.46186.39
2012-10-26186.39187.24183.31183.48
2012-10-25186.03186.60184.80186.21
2012-10-24184.17187.44184.17185.67
2012-10-23187.90188.62184.56186.17
2012-10-22183.55187.13183.42186.72
2012-10-19184.97186.61184.89185.89
2012-10-18185.31187.49185.31185.82
2012-10-17180.53184.37180.43183.02
2012-10-16178.04180.17177.93179.65
2012-10-15178.10178.43176.31177.58
2012-10-12178.23180.07177.90179.16
2012-10-11176.53178.38174.35175.72
2012-10-10177.74179.92177.40179.06
2012-10-09180.28182.62179.73179.97
2012-10-05178.02179.09175.47178.93
2012-10-04174.92178.12174.92177.37
2012-10-03170.12173.63170.01172.56
2012-10-02171.90172.50169.88170.14
2012-10-01174.13174.24170.66171.98
2012-09-28178.86179.31175.23175.64
2012-09-27174.51178.07174.34177.84
2012-09-26176.31179.30176.22176.83
2012-09-25175.88178.30175.72178.16
2012-09-24174.96176.01173.53176.01
2012-09-21175.02176.35174.55174.55
2012-09-20176.76177.33174.08174.29
2012-09-19176.17178.59174.95177.91
2012-09-18175.77176.64174.73176.27
2012-09-14171.33176.51170.80175.82
2012-09-13166.76168.66165.78167.97
2012-09-12166.70169.43166.62168.72
2012-09-11166.92166.92164.96166.26
2012-09-10166.94168.84166.31168.66
2012-09-07167.16168.73165.89168.19
2012-09-06162.12164.03160.17163.90
2012-09-05163.05163.24161.60161.89
2012-09-04164.80164.89161.67162.88
2012-09-03163.39166.27162.99163.54
2012-08-31163.15164.88162.79162.79
2012-08-30168.56168.56164.27164.95
2012-08-29166.92168.53166.57167.94
2012-08-28169.59169.71165.55166.58
2012-08-27171.17171.80168.91168.94
2012-08-24170.09170.09168.42169.59
2012-08-23171.29172.53170.91172.20
2012-08-22172.09172.53170.08171.17
2012-08-21172.07173.64171.75171.75
2012-08-20173.89173.89171.31171.31
2012-08-17171.42173.98171.14173.30
2012-08-16166.63170.77166.59170.54
2012-08-15167.79167.81164.86166.03
2012-08-14169.22170.96166.77166.88
2012-08-13167.13168.66165.83168.53
2012-08-10169.24169.46166.21167.24
2012-08-09167.48170.33167.40168.99
2012-08-08170.01170.89167.24168.09
2012-08-07168.62169.28167.70168.51
2012-08-06168.48169.11167.89168.19
2012-08-03166.39166.56164.47165.96
2012-08-02167.36169.34166.65168.58
2012-08-01167.66167.75166.10167.16
2012-07-31168.25170.33168.12168.92
2012-07-30167.89168.66167.10168.66
2012-07-27164.14166.37164.09165.77
2012-07-26159.27161.97158.86161.64
2012-07-25158.27159.35156.65157.60
2012-07-24161.46162.55157.47160.16
2012-07-23161.62163.86161.39161.86
2012-07-20167.00167.42162.63163.69
2012-07-19168.83170.06166.24166.91
2012-07-18167.14169.84167.14167.41
2012-07-17162.38167.04161.69165.46
2012-07-13161.67163.09160.68162.11
2012-07-12164.54166.30161.68162.10
2012-07-11162.92164.54162.50164.48
2012-07-10165.54166.67163.07163.31
2012-07-09164.57166.64164.20164.55
2012-07-06165.44168.77165.28165.69
2012-07-05168.50169.39165.16165.89
2012-07-04170.28171.03168.71169.21
2012-07-03169.14170.77169.12169.85
2012-07-02170.26170.59167.06168.56
2012-06-29164.09169.17163.56168.58
2012-06-28163.36165.45163.36165.09
2012-06-27157.19160.81157.09160.72
2012-06-26157.24159.16154.68156.39
2012-06-25160.19161.51158.54158.88
2012-06-22157.75160.32157.70159.45
2012-06-21159.18161.38158.73160.55
2012-06-20155.59159.24155.47158.67
2012-06-19153.25154.42152.47153.08
2012-06-18153.60155.55153.22153.60
2012-06-15150.98152.42150.37150.54
2012-06-14150.52152.27149.97150.43
2012-06-13151.37152.72150.55150.99
2012-06-12148.04151.91147.65151.64
2012-06-11151.24151.99150.15150.98
2012-06-08150.26150.44146.76148.04
2012-06-07150.83151.37149.38151.08
2012-06-06143.27149.08143.13148.57
2012-06-05139.45142.00138.75141.87
2012-06-04140.89140.93137.41137.75
2012-06-01142.94144.94142.79144.24
2012-05-31144.63145.24142.48145.00
2012-05-30148.09148.61146.22147.83
2012-05-29145.33148.25144.13148.24
2012-05-28144.59145.91143.39145.86
2012-05-25146.32147.72144.06144.83
2012-05-24141.61144.03141.56143.17
2012-05-23143.47143.47140.65140.94
2012-05-22144.68145.99143.78145.29
2012-05-21140.18143.89140.14142.09
2012-05-18144.15144.15139.29140.40
2012-05-17145.66148.20144.31147.48
2012-05-16144.48145.53143.22144.54
2012-05-15147.35147.69143.52145.34
2012-05-14149.85151.28148.49148.89
2012-05-11151.89152.64148.93149.43
2012-05-10149.40152.54148.11151.90
2012-05-09153.88153.88149.44151.12
2012-05-08156.32156.48153.73155.40
2012-05-07156.06156.06152.33153.75
2012-05-02159.37160.42158.00159.53
2012-05-01164.20164.21157.63158.02
2012-04-27166.54175.16162.94166.56
2012-04-26166.89168.06166.17167.04
2012-04-25165.49166.59164.92165.88
2012-04-24162.90164.67162.40163.04
2012-04-23166.88168.14164.06164.37
2012-04-20165.99166.33165.11166.01
2012-04-19164.96166.24164.46165.23
2012-04-18163.42167.07163.25166.57
2012-04-17161.82163.14159.88160.19
2012-04-16162.21164.03161.08161.70
2012-04-13163.68165.86163.14165.39
2012-04-12161.84162.32160.60161.88
2012-04-11159.71163.29157.25162.20
2012-04-10164.03167.20161.44162.46
2012-04-09163.19164.51161.97162.58
2012-04-06165.67167.48164.64166.20
2012-04-05164.91167.79163.77166.95
2012-04-04170.96172.13166.28166.45
2012-04-03174.90174.90169.78171.35
2012-04-02177.35178.64175.54176.11
2012-03-30174.55176.22173.34174.93
2012-03-29173.77176.10173.50174.74
2012-03-28174.14176.78172.35175.90
2012-03-27174.43176.79174.02176.34
2012-03-26172.00172.37170.50170.63
2012-03-23170.68172.59170.22170.40
2012-03-22173.25174.61171.86173.99
2012-03-21180.69180.70175.97176.40
2012-03-19181.44182.18180.88181.49
2012-03-16180.84181.97180.78181.67
2012-03-15182.49183.23179.76181.36
2012-03-14180.82183.00180.82181.70
2012-03-13175.96180.51175.96176.87
2012-03-12177.35178.08174.46174.46
2012-03-09175.03176.23172.92175.06
2012-03-08167.79172.03167.66172.00
2012-03-07164.40166.08164.40165.35
2012-03-06169.24170.87166.91167.18
2012-03-05168.38169.84167.67168.47
2012-03-02168.47170.04167.91169.67
2012-03-01170.07171.12164.69165.42
2012-02-29172.15173.22169.36169.93
2012-02-28167.25171.52166.25171.52
2012-02-27170.72172.37169.10169.65
2012-02-24165.75168.56165.28168.38
2012-02-23162.99166.13161.24165.48
2012-02-22160.29162.54159.22162.26
2012-02-21164.93164.94160.31160.97
2012-02-20165.83167.10164.32165.28
2012-02-17160.40163.27160.40162.67
2012-02-16158.38159.88156.54157.23
2012-02-15155.00160.22155.00159.40
2012-02-14148.91154.69148.81154.20
2012-02-13146.88149.54146.87149.05
2012-02-10148.88149.88147.48147.65
2012-02-09144.20149.18144.01148.43
2012-02-08146.69146.87144.67145.56
2012-02-07144.40145.85143.66145.71
2012-02-06145.02146.05144.00144.48
2012-02-03144.59144.85142.68143.21
2012-02-02143.88146.45143.54145.01
2012-02-01140.67143.21140.67143.19
2012-01-31141.63142.55140.02140.35
2012-01-30142.72143.08141.68141.87
2012-01-27143.74144.18142.43143.41
2012-01-26144.58145.84144.08144.40
2012-01-25143.93144.78142.64144.03
2012-01-24144.97145.54141.42142.98
2012-01-23141.75144.64141.75144.31
2012-01-20137.75142.46137.66142.46
2012-01-19133.47135.23133.21134.79
2012-01-18132.44134.29131.13132.98
2012-01-17129.94132.99129.37132.95
2012-01-16130.57130.57128.45129.47
2012-01-13131.54132.15130.86131.80
2012-01-12132.22132.53129.96130.83
2012-01-11132.29133.67131.55131.93
2012-01-10132.59133.76131.41131.54
2012-01-06132.73133.22131.07131.72
2012-01-05133.20134.05132.59132.85
2012-01-04132.71134.90132.24134.17

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