TOPIX-17 不動産 日足 時系列データ (2014年)

TOPIX-17 不動産
 
 
始値 
高値 
安値 
終値 
2014-12-30340.77340.87337.54337.54
2014-12-29343.43343.83336.43340.54
2014-12-26338.18345.10338.18343.50
2014-12-25339.43341.51338.50338.98
2014-12-24345.50345.50339.26339.83
2014-12-22337.80342.45336.49341.21
2014-12-19328.24338.88327.42336.58
2014-12-18325.27326.95322.42322.72
2014-12-17316.67321.52314.25318.03
2014-12-16322.02322.63317.66319.22
2014-12-15328.51330.67325.70326.06
2014-12-12331.77334.41330.09332.28
2014-12-11330.85334.53329.74332.44
2014-12-10341.65343.84333.53336.64
2014-12-09343.78344.56341.78343.67
2014-12-08348.74349.65345.40346.00
2014-12-05346.31347.00343.73346.09
2014-12-04348.22348.70343.80343.84
2014-12-03350.38352.43346.87347.46
2014-12-02347.83349.19345.15348.18
2014-12-01346.73352.71346.73349.35
2014-11-28345.34347.92344.37346.42
2014-11-27347.85350.26342.14342.35
2014-11-26353.41355.32349.19349.70
2014-11-25363.90363.90355.19356.31
2014-11-21357.99359.97355.75359.54
2014-11-20366.68367.24357.92357.95
2014-11-19364.94368.04362.49365.09
2014-11-18363.66366.61360.33362.32
2014-11-17367.32367.60358.83359.76
2014-11-14365.38369.51360.15369.38
2014-11-13353.88361.19353.56360.05
2014-11-12353.13364.56353.06358.50
2014-11-11343.47349.85341.31348.13
2014-11-10336.28342.05335.04340.66
2014-11-07344.56345.62338.18339.39
2014-11-06352.66353.57338.89339.06
2014-11-05358.69360.15350.05351.53
2014-11-04356.56371.93356.55361.88
2014-10-31317.70352.22315.58349.92
2014-10-30310.25315.06310.20313.87
2014-10-29304.96308.50303.35308.03
2014-10-28303.13305.32300.45302.96
2014-10-27301.38303.55300.28302.37
2014-10-24302.26302.38298.30298.79
2014-10-23296.18299.80294.87297.85
2014-10-22296.30301.28296.27298.88
2014-10-21296.70297.34290.73291.99
2014-10-20291.23297.43291.12295.35
2014-10-17286.93289.58285.01285.33
2014-10-16289.02289.41284.79287.04
2014-10-15292.20296.43291.48294.50
2014-10-14295.46295.68290.94291.55
2014-10-10296.01300.93296.01300.25
2014-10-09304.32307.91300.99301.43
2014-10-08302.73303.72300.28303.07
2014-10-07308.37312.39306.36307.11
2014-10-06310.21310.42305.44307.81
2014-10-03311.18312.89305.38307.44
2014-10-02320.22320.39311.01311.68
2014-10-01329.73330.87325.16325.29
2014-09-30329.40329.40325.27328.82
2014-09-29330.73331.30328.45329.97
2014-09-26324.99330.35324.99329.73
2014-09-25325.44329.35323.63329.35
2014-09-24324.80325.51320.56321.60
2014-09-22328.11329.26323.78325.40
2014-09-19323.78327.48322.35326.05
2014-09-18326.49326.81323.56323.63
2014-09-17323.81323.81319.52320.59
2014-09-16329.09329.33324.74325.72
2014-09-12330.00332.82328.47331.42
2014-09-11334.30334.30330.76331.28
2014-09-10329.18331.75328.47331.39
2014-09-09336.83336.83330.89331.03
2014-09-08335.34335.93333.99335.08
2014-09-05338.06338.66333.77334.19
2014-09-04338.55339.07335.95336.36
2014-09-03339.30340.81337.64338.04
2014-09-02331.46337.96330.46336.13
2014-09-01327.87330.42327.29329.97
2014-08-29328.31329.02324.83326.49
2014-08-28329.54330.05327.51329.87
2014-08-27333.34334.58330.44332.50
2014-08-26337.25337.52333.20333.90
2014-08-25336.48337.64333.72336.84
2014-08-22338.72338.83333.77335.05
2014-08-21332.97337.38331.54336.90
2014-08-20331.22331.98329.61330.23
2014-08-19327.90331.15327.26330.26
2014-08-18326.12326.12322.94324.14
2014-08-15323.89327.51323.44326.37
2014-08-14326.48326.48321.52322.89
2014-08-13321.13326.59320.38325.42
2014-08-12322.48324.59321.43321.43
2014-08-11318.89322.54318.04321.00
2014-08-08319.19320.46312.45313.10
2014-08-07320.22322.99316.92322.94
2014-08-06327.45327.55322.11323.06
2014-08-05332.59332.59328.20328.34
2014-08-04336.09336.09333.30333.33
2014-08-01337.04339.14337.04338.48
2014-07-31341.50343.64340.29340.36
2014-07-30339.60339.83337.52338.62
2014-07-29337.85341.51336.83341.14
2014-07-28338.14338.44336.39337.98
2014-07-25338.71338.78336.00338.69
2014-07-24337.75339.12336.02336.64
2014-07-23339.42339.90337.95338.52
2014-07-22342.41343.20338.63339.22
2014-07-18337.52339.54337.01339.34
2014-07-17343.61346.56342.13342.40
2014-07-16342.03346.37340.29343.52
2014-07-15337.16343.13337.11341.27
2014-07-14334.28335.63331.45335.07
2014-07-11334.51337.22333.99335.42
2014-07-10340.47343.44337.39338.04
2014-07-09336.22339.39335.34339.28
2014-07-08339.65341.07336.95339.33
2014-07-07343.22344.74341.83341.94
2014-07-04345.26345.39341.69344.03
2014-07-03344.30344.62341.85342.22
2014-07-02344.71344.82341.39343.25
2014-07-01341.31344.57340.33343.04
2014-06-30341.32341.59337.09340.17
2014-06-27343.78343.80337.07339.45
2014-06-26344.86346.48343.14343.99
2014-06-25343.05346.47342.31344.12
2014-06-24343.36346.01339.19344.93
2014-06-23347.67349.15346.08347.97
2014-06-20343.76350.95342.72348.01
2014-06-19335.34343.30333.88342.88
2014-06-18333.99336.02330.90335.37
2014-06-17331.78334.21331.48333.98
2014-06-16334.66337.29331.30331.30
2014-06-13329.94337.74328.58337.19
2014-06-12334.63335.62331.56334.66
2014-06-11338.39339.20335.63338.30
2014-06-10342.80343.92339.80340.52
2014-06-09340.47342.21339.07341.54
2014-06-06339.34339.73337.18338.05
2014-06-05340.42340.43335.07337.44
2014-06-04343.01343.78337.70339.47
2014-06-03347.32348.38342.83343.27
2014-06-02334.67344.21334.67342.83
2014-05-30332.91333.15329.85331.29
2014-05-29331.51332.91329.40331.75
2014-05-28332.18333.99325.30333.03
2014-05-27334.48341.38333.91337.53
2014-05-26336.57336.66333.13335.71
2014-05-23330.81336.71330.53332.29
2014-05-22323.49327.63319.60326.27
2014-05-21325.43326.13319.52322.05
2014-05-20327.55332.07327.28329.07
2014-05-19332.37332.37326.07326.24
2014-05-16331.84333.48328.51332.12
2014-05-15332.94338.20329.97337.76
2014-05-14328.07334.75327.39334.29
2014-05-13321.81329.53321.81327.39
2014-05-12319.67319.84316.10316.56
2014-05-09317.22323.60317.22319.94
2014-05-08320.86324.24317.85317.85
2014-05-07320.37322.17316.19317.02
2014-05-02319.73323.97319.54322.57
2014-05-01310.88317.53310.88317.13
2014-04-30309.33312.16308.37309.40
2014-04-28305.54308.19305.54307.48
2014-04-25308.83313.67307.42308.93
2014-04-24312.73313.70309.56311.84
2014-04-23311.46313.28307.05312.89
2014-04-22314.04315.56308.57308.57
2014-04-21317.51319.37311.66311.93
2014-04-18315.58318.49314.85317.00
2014-04-17314.12316.86310.88314.32
2014-04-16308.85317.55308.40315.33
2014-04-15309.93310.30303.57304.90
2014-04-14304.42309.74304.01305.68
2014-04-11306.09311.63302.53307.42
2014-04-10316.79319.02311.97312.65
2014-04-09320.82320.98311.19312.49
2014-04-08331.16332.61326.94327.18
2014-04-07336.59339.37332.45333.92
2014-04-04336.78344.08336.36343.20
2014-04-03334.22338.62333.15336.02
2014-04-02327.83338.86327.72333.84
2014-04-01325.91326.80322.04325.42
2014-03-31323.64326.10320.18324.85
2014-03-28314.97318.10310.86318.02
2014-03-27305.50313.88302.36312.79
2014-03-26308.10314.60305.90309.48
2014-03-25305.45307.74301.04306.19
2014-03-24303.90312.04303.74309.63
2014-03-20316.38316.38306.35306.44
2014-03-19318.67322.02313.92317.54
2014-03-18318.67318.96314.32316.42
2014-03-17315.57317.96310.08313.23
2014-03-14319.94320.00314.70318.91
2014-03-13329.51330.01325.74326.16
2014-03-12333.93336.42329.80330.18
2014-03-11341.06342.68337.39338.94
2014-03-10343.22345.06335.76337.54
2014-03-07344.87347.52342.26344.69
2014-03-06334.54343.18332.04340.27
2014-03-05327.77336.65327.77333.50
2014-03-04314.27325.13314.00321.41
2014-03-03314.59315.27309.34314.13
2014-02-28320.50320.71314.33318.33
2014-02-27326.11326.44319.98321.29
2014-02-26329.70333.97329.48330.98
2014-02-25334.24334.93329.82332.48
2014-02-24333.87339.62326.75330.33
2014-02-21332.99335.52329.89334.69
2014-02-20337.51338.99328.86329.68
2014-02-19340.03344.55335.71338.18
2014-02-18330.67343.26327.56341.65
2014-02-17325.91330.74323.99330.01
2014-02-14334.26335.19321.04327.03
2014-02-13347.29347.39334.58336.55
2014-02-12350.23350.66346.09346.58
2014-02-10345.85347.17341.72345.84
2014-02-07340.03340.70337.29340.58
2014-02-06336.73342.31332.34334.22
2014-02-05329.31335.29326.53332.18
2014-02-04330.38330.82324.06324.43
2014-02-03341.73346.64336.99337.09
2014-01-31350.08351.14341.74345.09
2014-01-30356.69356.69344.87348.96
2014-01-29360.13364.56357.06363.37
2014-01-28357.34362.00354.07357.39
2014-01-27361.74362.99354.35355.88
2014-01-24368.83369.97366.69368.92
2014-01-23382.36383.14374.90375.02
2014-01-22378.54380.73374.04379.73
2014-01-21380.70384.40380.08380.08
2014-01-20383.44383.44376.24378.50
2014-01-17378.24385.57378.24383.20
2014-01-16382.48384.36376.85378.33
2014-01-15376.08381.70374.89381.59
2014-01-14374.83374.92368.57370.45
2014-01-10383.05385.95379.52381.27
2014-01-09393.71395.63384.91385.81
2014-01-08392.50393.60386.99392.29
2014-01-07390.98391.66386.94388.32
2014-01-06397.92401.80390.06393.21

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