TOPIX-17 不動産 日足 時系列データ (2013年)

TOPIX-17 不動産
 
 
始値 
高値 
安値 
終値 
2013-12-30397.19404.32395.42400.38
2013-12-27389.95393.32387.13393.03
2013-12-26381.52389.81380.94387.10
2013-12-25379.79381.83379.24380.87
2013-12-24383.65383.65379.18379.75
2013-12-20380.34383.72378.79382.25
2013-12-19375.72381.19373.44380.80
2013-12-18361.31370.18361.09370.06
2013-12-17362.15363.29359.20360.29
2013-12-16363.26363.26359.28359.86
2013-12-13363.92367.60361.40363.41
2013-12-12360.52368.08360.52365.12
2013-12-11365.13366.62361.13363.13
2013-12-10364.38369.74364.13367.01
2013-12-09365.55366.24361.19362.68
2013-12-06361.30362.23358.74361.70
2013-12-05361.17366.71360.57361.37
2013-12-04367.41369.28362.24363.48
2013-12-03373.65373.73369.07369.56
2013-12-02374.08374.68371.19371.80
2013-11-29375.77375.85371.98374.15
2013-11-28374.97376.99374.63376.55
2013-11-27368.34375.78368.34371.91
2013-11-26370.44371.69367.78369.91
2013-11-25373.53373.57370.09372.19
2013-11-22375.98376.12370.13372.08
2013-11-21372.14373.62369.42371.71
2013-11-20377.48378.01372.37373.85
2013-11-19377.08379.81374.98376.77
2013-11-18381.71385.02376.81379.45
2013-11-15374.96381.24374.57379.96
2013-11-14366.05373.26365.39370.69
2013-11-13365.07369.64360.96363.41
2013-11-12352.55363.31351.93363.31
2013-11-11358.49359.13351.31352.49
2013-11-08350.68354.17350.68353.08
2013-11-07359.84360.36356.07356.39
2013-11-06355.52360.67355.42357.72
2013-11-05360.56360.99356.28357.81
2013-11-01363.08364.38355.76357.75
2013-10-31367.30369.41360.80360.80
2013-10-30368.94369.72366.05366.45
2013-10-29364.50367.54363.84365.06
2013-10-28366.14368.28363.19368.05
2013-10-25371.72371.90362.52362.54
2013-10-24368.02370.53364.42369.76
2013-10-23381.40382.22370.36370.48
2013-10-22379.12379.33375.43377.49
2013-10-21375.14378.97374.82378.48
2013-10-18368.80373.86368.55372.51
2013-10-17369.03369.36364.19367.31
2013-10-16363.73365.90362.72364.34
2013-10-15370.13370.15362.29363.27
2013-10-11367.99368.89364.92366.52
2013-10-10361.14363.40356.98362.65
2013-10-09342.02359.13341.69358.90
2013-10-08337.17347.11335.85345.98
2013-10-07349.02349.50340.99341.41
2013-10-04350.47353.35343.84350.15
2013-10-03355.57357.84352.40354.43
2013-10-02366.04367.83356.56358.14
2013-10-01368.86370.27366.44366.44
2013-09-30368.36371.75365.65365.86
2013-09-27373.16376.60371.36374.13
2013-09-26367.83373.25365.48373.25
2013-09-25374.04375.16370.44371.57
2013-09-24377.06380.15373.63377.06
2013-09-20383.43384.83380.98382.42
2013-09-19373.80382.83373.25382.83
2013-09-18366.71369.00365.76367.80
2013-09-17367.55368.45363.57364.05
2013-09-13366.68370.61364.39366.44
2013-09-12369.90370.27363.65367.17
2013-09-11375.69376.35369.58371.23
2013-09-10371.39374.80367.72372.10
2013-09-09353.88376.76353.86365.55
2013-09-06355.41355.44344.65347.19
2013-09-05357.45357.83351.54355.24
2013-09-04346.64355.41346.35354.72
2013-09-03348.67349.66342.41348.60
2013-09-02333.35344.49333.20341.90
2013-08-30337.07337.36329.51331.61
2013-08-29332.89334.31329.50333.27
2013-08-28328.40332.78325.59331.42
2013-08-27338.06339.68333.12334.94
2013-08-26336.84342.23336.84338.91
2013-08-23331.08337.79330.78333.76
2013-08-22322.51328.80321.01325.04
2013-08-21325.56330.17321.30326.80
2013-08-20325.14332.94323.93324.46
2013-08-19324.07328.30321.96328.30
2013-08-16319.14327.36319.09324.41
2013-08-15327.96329.36323.32324.51
2013-08-14329.50334.27325.80333.89
2013-08-13320.74324.53319.53324.48
2013-08-12323.61324.71316.27317.66
2013-08-09332.90335.01328.33329.47
2013-08-08333.98341.29328.61331.81
2013-08-07342.67343.05333.67333.67
2013-08-06343.18348.14337.47348.14
2013-08-05339.89343.57338.02340.89
2013-08-02336.63343.90336.63343.36
2013-08-01320.60331.17320.01330.93
2013-07-31323.00327.43317.74320.57
2013-07-30319.93329.87318.78327.40
2013-07-29324.91325.82321.21321.90
2013-07-26337.79339.77330.02331.23
2013-07-25352.68352.88343.54344.22
2013-07-24353.34354.58349.88351.33
2013-07-23351.44356.08351.07354.21
2013-07-22352.27353.71348.81353.65
2013-07-19351.90354.44344.24348.78
2013-07-18349.26350.52345.74349.40
2013-07-17347.82349.99346.02349.18
2013-07-16351.56353.31347.97351.54
2013-07-12349.74350.41345.33348.08
2013-07-11339.00351.00339.00349.95
2013-07-10345.99347.00340.06343.53
2013-07-09344.16348.71342.98347.27
2013-07-08352.69352.69338.79338.90
2013-07-05351.99351.99344.07350.50
2013-07-04342.16350.20339.19349.06
2013-07-03335.00344.98331.23344.98
2013-07-02328.46335.74326.77334.35
2013-07-01324.30324.33316.47322.99
2013-06-28310.10323.89309.94321.23
2013-06-27284.11304.48282.56304.35
2013-06-26286.76291.47279.79279.83
2013-06-25283.82286.40277.03281.80
2013-06-24288.88292.71284.88284.96
2013-06-21281.92289.61272.37285.75
2013-06-20293.65295.31286.90287.81
2013-06-19300.78303.04295.33298.33
2013-06-18294.39300.86293.65295.74
2013-06-17290.60292.64285.12291.86
2013-06-14287.37301.86287.37294.22
2013-06-13290.45290.82280.90281.70
2013-06-12296.03297.21287.57296.13
2013-06-11311.00312.09299.70301.36
2013-06-10311.30316.45309.51314.24
2013-06-07289.92314.18289.70305.45
2013-06-06296.64310.45293.83294.03
2013-06-05319.47323.11299.05301.85
2013-06-04297.08316.51292.81314.03
2013-06-03310.92312.35293.40295.69
2013-05-31316.02325.09313.31315.92
2013-05-30322.87322.93308.11310.41
2013-05-29334.72338.49322.11328.94
2013-05-28324.50330.84315.89329.49
2013-05-27323.65334.84317.14329.13
2013-05-24329.36339.50315.35328.00
2013-05-23357.12357.89323.72323.72
2013-05-22352.37368.57350.67360.27
2013-05-21364.79366.30355.48356.53
2013-05-20376.06376.18364.87366.69
2013-05-17361.52375.28360.20373.67
2013-05-16359.03371.15355.65360.27
2013-05-15362.09365.59348.26356.39
2013-05-14376.99377.19361.20361.76
2013-05-13379.39382.65368.28378.25
2013-05-10371.04382.14370.73377.50
2013-05-09373.87376.77363.83364.22
2013-05-08383.23384.46373.88375.27
2013-05-07389.34392.58386.89388.77
2013-05-02383.42386.27376.77381.53
2013-05-01379.23389.52375.83383.56
2013-04-30375.30383.27375.25377.72
2013-04-26382.27382.83375.08375.41
2013-04-25382.68385.58378.15382.91
2013-04-24379.83381.18372.27381.18
2013-04-23384.33386.32375.05375.97
2013-04-22395.19395.19385.19387.68
2013-04-19384.20388.93379.56388.59
2013-04-18384.18396.12380.60381.96
2013-04-17384.07388.84380.85387.75
2013-04-16379.45388.34370.79378.77
2013-04-15389.88394.72384.34387.10
2013-04-12384.25397.65381.22397.65
2013-04-11384.88390.19371.75384.96
2013-04-10371.12385.82366.09377.74
2013-04-09395.54395.54375.14376.92
2013-04-08377.52394.17374.11393.00
2013-04-05338.85385.92338.85372.02
2013-04-04305.50333.36303.00332.85
2013-04-03307.01310.99303.05309.97
2013-04-02289.45307.56284.80307.37
2013-04-01302.41305.83291.97292.40
2013-03-29309.70311.14300.34303.37
2013-03-28310.37310.37304.58307.75
2013-03-27307.39312.50306.15311.70
2013-03-26299.80304.78297.62303.10
2013-03-25300.41305.96299.12304.63
2013-03-22295.63303.12294.76296.46
2013-03-21308.70309.15299.01300.27
2013-03-19308.03311.82301.96304.68
2013-03-18309.28310.14304.47304.59
2013-03-15315.87317.34308.15314.32
2013-03-14301.48312.53300.19311.78
2013-03-13295.33299.87295.13297.19
2013-03-12304.40306.18297.81298.19
2013-03-11299.60309.75296.36301.17
2013-03-08281.46295.98280.57295.00
2013-03-07283.60284.49280.36283.05
2013-03-06284.27287.46281.13282.54
2013-03-05290.42291.14278.72279.22
2013-03-04282.56294.85282.56286.54
2013-03-01265.95277.18265.95277.03
2013-02-28255.95264.61255.78263.55
2013-02-27255.50256.77251.88252.06
2013-02-26244.93257.01244.93253.43
2013-02-25243.28250.42242.67249.97
2013-02-22237.28240.04234.66239.67
2013-02-21238.89242.72237.25238.57
2013-02-20243.70244.38240.43240.85
2013-02-19238.02241.74237.79240.83
2013-02-18235.61240.36235.60239.74
2013-02-15234.51234.92226.89230.95
2013-02-14239.55239.55233.21234.96
2013-02-13240.13243.14235.87237.41
2013-02-12243.16244.05240.64240.64
2013-02-08238.56242.27238.08238.48
2013-02-07241.29244.72240.51240.87
2013-02-06234.93241.74234.89239.53
2013-02-05238.69238.94230.04230.31
2013-02-04242.41243.89240.98243.18
2013-02-01246.12246.57240.22241.55
2013-01-31244.44245.94242.33244.04
2013-01-30237.32244.56236.41244.21
2013-01-29234.27238.88233.21236.01
2013-01-28237.59239.73235.46236.55
2013-01-25237.24238.46234.32236.63
2013-01-24229.03235.10228.66234.45
2013-01-23231.94236.26231.23231.69
2013-01-22234.77239.64232.66235.57
2013-01-21234.34235.63229.78233.03
2013-01-18232.33235.16230.59233.81
2013-01-17229.55231.74225.27228.47
2013-01-16239.69239.79231.38231.90
2013-01-15240.87243.82239.43240.66
2013-01-11239.68240.61236.92237.29
2013-01-10238.78238.78232.80236.69
2013-01-09226.45237.31225.72236.99
2013-01-08237.48237.48229.31230.74
2013-01-07242.18242.93239.15239.87
2013-01-04239.53243.72237.46241.03

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