TOPIX-17 不動産 日足 時系列データ (2015年)

TOPIX-17 不動産
 
 
始値 
高値 
安値 
終値 
2015-12-30327.68330.07326.61326.66
2015-12-29323.89326.84320.99326.21
2015-12-28322.79324.99320.24323.87
2015-12-25325.26325.81320.77322.19
2015-12-24332.00332.00325.23325.84
2015-12-22330.07331.88328.09329.21
2015-12-21329.01331.30325.00331.02
2015-12-18337.99349.86332.82332.82
2015-12-17336.17339.88335.37339.02
2015-12-16326.01332.31325.95329.67
2015-12-15326.34326.39320.54320.54
2015-12-14324.01326.88321.14326.80
2015-12-11327.64331.14327.47329.46
2015-12-10330.43331.82328.96329.83
2015-12-09331.97335.30331.24334.27
2015-12-08338.44341.26335.21336.16
2015-12-07338.53342.24337.51337.75
2015-12-04339.21339.76334.28336.31
2015-12-03343.21345.32340.83344.97
2015-12-02345.61349.69343.24343.24
2015-12-01339.37344.03339.30344.03
2015-11-30343.53343.62338.80338.80
2015-11-27344.43344.88342.26343.27
2015-11-26344.59346.53343.67344.72
2015-11-25344.00346.21342.55342.87
2015-11-24342.06346.04341.61345.77
2015-11-20343.48344.54338.77344.54
2015-11-19347.99350.16343.92344.83
2015-11-18345.07350.60344.84345.44
2015-11-17342.89343.71339.62342.30
2015-11-16335.76342.90335.67338.87
2015-11-13339.84342.63338.62342.11
2015-11-12342.15345.88340.73343.64
2015-11-11333.75343.50333.75341.38
2015-11-10334.52335.70332.69335.46
2015-11-09335.64337.37333.31335.38
2015-11-06335.42337.36332.69334.68
2015-11-05330.47334.55329.15333.25
2015-11-04336.69336.69325.89329.38
2015-11-02343.14343.73336.94338.76
2015-10-30346.16352.44341.55348.09
2015-10-29347.85348.84342.21344.43
2015-10-28345.26348.59343.90346.92
2015-10-27347.00352.32345.48346.04
2015-10-26353.58353.58347.92348.31
2015-10-23345.36352.23345.36349.15
2015-10-22339.16341.11337.03338.75
2015-10-21334.81341.05333.90339.86
2015-10-20345.99345.99335.46337.54
2015-10-19346.56346.56341.17343.93
2015-10-16347.13354.06346.94348.29
2015-10-15338.22343.79337.39342.04
2015-10-14344.22344.72338.29339.38
2015-10-13352.02353.39347.68347.85
2015-10-09351.14354.30347.81354.18
2015-10-08346.65349.71344.97347.25
2015-10-07343.45346.70339.60345.63
2015-10-06349.26351.11343.44344.24
2015-10-05344.24344.24338.79341.76
2015-10-02339.20342.29335.59339.53
2015-10-01330.64345.90330.64342.77
2015-09-30326.88328.24321.32327.17
2015-09-29328.86329.73319.48322.83
2015-09-28333.36339.56331.29334.61
2015-09-25319.58333.68319.58333.52
2015-09-24318.64325.52318.64318.99
2015-09-18329.82330.22323.29324.11
2015-09-17328.32330.63326.42330.05
2015-09-16333.52333.68324.85326.48
2015-09-15335.09338.21329.68329.71
2015-09-14334.95338.17332.53332.65
2015-09-11327.08338.33326.37334.59
2015-09-10326.64329.12322.31328.85
2015-09-09319.15332.79318.87332.79
2015-09-08318.68321.90312.44312.63
2015-09-07318.55321.32311.27318.39
2015-09-04333.30333.30318.48322.47
2015-09-03335.49337.94330.03330.17
2015-09-02327.43337.24327.03330.53
2015-09-01344.31345.26333.25333.25
2015-08-31345.15346.90342.14346.02
2015-08-28348.16351.45347.34350.51
2015-08-27342.88348.44341.15341.49
2015-08-26329.83339.17325.23336.41
2015-08-25332.66349.52320.42329.68
2015-08-24361.00361.05335.31339.60
2015-08-21377.06377.82365.14368.01
2015-08-20385.41388.78383.73383.93
2015-08-19385.18391.62382.66382.80
2015-08-18386.56387.12384.02385.54
2015-08-17387.85389.40382.60385.02
2015-08-14382.02391.80381.46386.98
2015-08-13378.25380.99377.17380.43
2015-08-12381.30384.52377.32380.28
2015-08-11381.39384.41378.94380.80
2015-08-10377.60378.99376.04378.92
2015-08-07378.11378.11372.79377.31
2015-08-06383.55386.36375.43375.67
2015-08-05370.33381.24369.95378.55
2015-08-04363.36368.03363.07367.86
2015-08-03368.50369.55361.95363.53
2015-07-31365.39371.35364.93368.97
2015-07-30361.67364.78360.97364.40
2015-07-29362.97363.20357.89358.08
2015-07-28358.43364.37354.82361.08
2015-07-27362.22364.17359.71363.58
2015-07-24365.92368.78364.46365.09
2015-07-23366.15367.37364.55365.65
2015-07-22366.56367.87362.90364.95
2015-07-21368.73370.04367.47369.46
2015-07-17369.80371.04368.01368.81
2015-07-16367.28368.04364.10368.04
2015-07-15367.98369.03363.83365.27
2015-07-14365.80367.83363.52365.19
2015-07-13354.12361.23353.40359.38
2015-07-10349.06358.70348.13351.89
2015-07-09340.63349.02334.97348.71
2015-07-08358.04358.96346.57346.57
2015-07-07360.84361.59359.51359.74
2015-07-06357.00358.55353.72356.47
2015-07-03364.21366.55360.85362.85
2015-07-02365.05367.13363.10363.42
2015-07-01359.70360.76357.50360.72
2015-06-30359.86359.86355.48358.60
2015-06-29361.86361.91356.76357.75
2015-06-26370.77371.63365.31368.81
2015-06-25372.87374.22370.74370.74
2015-06-24377.66379.58375.25375.25
2015-06-23371.04375.16369.65375.03
2015-06-22364.28370.05364.26368.61
2015-06-19364.29367.67363.05364.62
2015-06-18366.18367.65361.51362.32
2015-06-17372.28372.28366.14367.41
2015-06-16370.19371.73368.54370.30
2015-06-15366.22372.74365.78372.23
2015-06-12369.06369.89367.37368.85
2015-06-11369.95372.13367.43368.44
2015-06-10369.98375.58365.80366.01
2015-06-09368.75371.26367.04367.06
2015-06-08373.47373.65369.00372.08
2015-06-05370.46372.99368.95371.95
2015-06-04374.24374.24369.72372.25
2015-06-03375.55375.60370.82373.09
2015-06-02379.05379.73376.06378.39
2015-06-01376.61379.05373.65378.69
2015-05-29381.21384.49379.18380.47
2015-05-28385.04385.04380.43382.67
2015-05-27384.82384.96382.44383.73
2015-05-26387.12388.12384.02385.44
2015-05-25385.66388.77383.05385.34
2015-05-22383.50384.10380.02383.33
2015-05-21381.37389.39378.77382.85
2015-05-20369.70381.80368.61380.09
2015-05-19367.97367.97364.74366.34
2015-05-18364.06366.87363.24366.68
2015-05-15363.20366.07360.67363.46
2015-05-14366.53366.77360.66361.49
2015-05-13365.58369.15363.32367.41
2015-05-12373.68373.68365.20366.90
2015-05-11372.25373.72369.38369.58
2015-05-08362.01367.47360.43366.14
2015-05-07362.69365.23359.57362.07
2015-05-01372.11374.66365.72367.59
2015-04-30379.83379.83370.45373.77
2015-04-28379.08381.30377.46378.50
2015-04-27377.87378.43373.76375.35
2015-04-24383.28384.02376.58376.97
2015-04-23387.79388.90380.75382.02
2015-04-22377.18386.12376.42383.22
2015-04-21377.62378.88375.59377.38
2015-04-20378.90379.91374.81375.35
2015-04-17383.88388.08382.62383.40
2015-04-16381.75384.92380.69384.92
2015-04-15379.70384.44379.43381.04
2015-04-14382.56384.34380.71381.86
2015-04-13388.36388.58382.25383.06
2015-04-10390.42391.04386.21386.27
2015-04-09387.38392.23383.48388.68
2015-04-08386.87388.97384.02386.82
2015-04-07381.86385.66381.86383.75
2015-04-06375.91378.41374.92377.72
2015-04-03376.24379.72376.23379.72
2015-04-02373.32378.58371.89376.79
2015-04-01368.16374.23365.13370.00
2015-03-31376.72381.31366.30366.30
2015-03-30371.62377.19369.90374.19
2015-03-27371.84375.63367.87372.34
2015-03-26375.85376.88370.82372.77
2015-03-25377.64379.96373.38378.54
2015-03-24368.68374.52368.06373.67
2015-03-23374.64378.37371.76371.83
2015-03-20368.54374.66367.17373.57
2015-03-19373.47374.30369.30372.66
2015-03-18368.61370.91366.66370.19
2015-03-17369.29370.65364.11368.33
2015-03-16372.64372.74365.28367.03
2015-03-13361.46371.21360.29367.81
2015-03-12348.54357.23348.10356.26
2015-03-11342.67348.38342.67347.01
2015-03-10347.44348.20341.70344.06
2015-03-09348.47348.71344.17345.73
2015-03-06347.12351.39345.66351.39
2015-03-05346.18346.91342.62344.89
2015-03-04347.51348.18342.21346.79
2015-03-03353.70353.70349.23350.27
2015-03-02354.10355.42349.66349.97
2015-02-27358.06359.50350.36352.87
2015-02-26352.99357.75352.73357.08
2015-02-25355.72356.51352.52353.27
2015-02-24353.40354.78351.02354.78
2015-02-23353.68356.09348.50353.39
2015-02-20352.53353.50349.12353.18
2015-02-19347.15353.63346.78352.03
2015-02-18347.45349.00346.08348.15
2015-02-17345.52348.84343.38344.74
2015-02-16345.27347.72342.45346.01
2015-02-13333.41342.37333.41341.85
2015-02-12334.08338.49332.20333.45
2015-02-10328.85329.09325.10328.20
2015-02-09334.68336.42326.02327.85
2015-02-06326.06331.87325.86329.68
2015-02-05316.06326.83313.56320.87
2015-02-04312.50319.44311.06317.10
2015-02-03314.82314.97309.55310.85
2015-02-02314.87315.57312.34315.40
2015-01-30321.79321.80315.79315.89
2015-01-29322.60323.35317.15318.29
2015-01-28321.89326.60320.10324.93
2015-01-27321.09324.40320.07323.49
2015-01-26319.95321.49317.78319.09
2015-01-23322.58324.28322.03323.44
2015-01-22323.50323.55318.14320.18
2015-01-21327.04327.04321.82323.38
2015-01-20321.22326.20321.07324.64
2015-01-19324.92324.97319.11321.15
2015-01-16317.95322.40317.04322.38
2015-01-15320.93324.24318.17323.29
2015-01-14326.12326.57321.03321.31
2015-01-13321.51326.33319.44326.28
2015-01-09327.64327.75322.82324.62
2015-01-08325.33328.37323.66324.35
2015-01-07324.16327.24323.69324.32
2015-01-06328.96330.71325.12326.08
2015-01-05334.60339.17331.95335.42

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