TOPIX-17 銀行 日足 時系列データ

TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
2017-12-18130.00131.75129.81131.16
2017-12-15128.95128.95127.41128.12
2017-12-14130.10130.15128.69129.59
2017-12-13131.21132.11130.56131.98
2017-12-12127.77130.17127.74129.93
2017-12-11125.73127.35125.73127.35
2017-12-08123.20125.25123.20125.19
2017-12-07125.06125.28124.04124.27
2017-12-06126.13126.16123.95124.57
2017-12-05125.73126.86125.38126.70
2017-12-04126.80126.83125.59125.70
2017-12-01126.83127.05125.25125.94
2017-11-30125.14126.39125.09125.27
2017-11-29122.62123.79122.59123.55
2017-11-28121.53121.79120.69120.91
2017-11-27122.18122.23121.37121.54
2017-11-24121.22121.93120.55121.70
2017-11-22120.70122.04120.65121.59
2017-11-21119.88121.02119.87120.42
2017-11-20119.65120.05118.96119.39
2017-11-17120.90121.14119.74120.22
2017-11-16119.65120.94119.27120.05
2017-11-15121.24121.24119.03119.78
2017-11-14122.43122.48121.32121.67
2017-11-13123.42123.42122.43122.52
2017-11-10123.91124.27123.27123.45
2017-11-09125.23126.66123.86124.89
2017-11-08124.80125.31124.35125.04
2017-11-07124.35126.31124.04126.13
2017-11-06127.40127.40124.13125.25
2017-11-02127.37127.54126.30127.33
2017-11-01126.87127.15126.07126.47
2017-10-31126.60126.60125.78125.92
2017-10-30128.31128.49126.98128.02
2017-10-27126.69129.11126.50128.57
2017-10-26125.34125.88125.18125.67
2017-10-25125.06126.64124.95125.43
2017-10-24122.64123.92122.40123.92
2017-10-23123.02123.15122.38122.57
2017-10-20121.32121.91121.01121.30
2017-10-19122.70122.86121.98122.21
2017-10-18122.21122.21121.35121.68
2017-10-17123.07123.51121.77122.11
2017-10-16120.14122.77119.88122.23
2017-10-13119.46120.33118.83120.11
2017-10-12121.07121.08119.79119.85
2017-10-11120.76121.16120.51120.82
2017-10-10120.49120.75119.84120.75
2017-10-06120.12121.29120.10121.08
2017-10-05119.60119.86119.18119.42
2017-10-04120.25120.33119.55119.77
2017-10-03120.10120.28119.60120.10
2017-10-02120.09120.16119.21119.66
2017-09-29119.47120.18119.08120.18
2017-09-28120.36120.45119.60120.10
2017-09-27118.21118.75117.91118.70
2017-09-26118.69119.43118.69119.42
2017-09-25119.84119.85119.00119.15
2017-09-22119.42119.70118.66119.35
2017-09-21119.37119.80118.52118.54
2017-09-20117.14117.80117.01117.36
2017-09-19115.68117.48115.60117.44
2017-09-15112.58114.34112.56113.99
2017-09-14114.04114.61113.16113.20
2017-09-13113.68114.09113.51113.72
2017-09-12112.21112.62112.04112.27
2017-09-11111.01111.90110.57110.64
2017-09-08110.45110.48109.67109.84
2017-09-07111.14111.39110.57110.65
2017-09-06110.63110.76110.04110.63
2017-09-05112.39112.64111.71111.93
2017-09-04112.83113.63112.16112.28
2017-09-01114.21114.25112.96113.67
2017-08-31112.54114.22112.54113.31
2017-08-30111.70112.09111.18111.62
2017-08-29110.26111.34110.07111.29
2017-08-28112.20112.22111.17111.50
2017-08-25111.89112.63111.75112.12
2017-08-24111.81112.65111.58111.58
2017-08-23113.53113.53111.65111.99
2017-08-22112.28112.77112.08112.29
2017-08-21113.86113.86112.46112.62
2017-08-18113.85113.94113.28113.80
2017-08-17115.62115.83115.16115.42
2017-08-16116.19116.40115.96116.06
2017-08-15116.47117.63116.34116.37
2017-08-14114.81115.41114.14114.78
2017-08-10116.96117.08116.03116.58
2017-08-09118.35118.54117.11117.49
2017-08-08119.18119.30118.41118.86
2017-08-07119.79119.97119.05119.06
2017-08-04118.33118.82118.26118.72
2017-08-03119.24119.45118.35118.92
2017-08-02120.45120.60119.27119.38
2017-08-01118.23119.70118.17119.61
2017-07-31117.60118.22117.34117.50
2017-07-28117.69118.13117.51117.79
2017-07-27117.87118.78117.63118.15
2017-07-26119.29119.46118.45118.71
2017-07-25117.80118.54117.63117.68
2017-07-24116.95117.79116.62117.63
2017-07-21118.50118.57117.86118.45
2017-07-20119.03119.33118.42119.01
2017-07-19118.45119.28118.13118.97
2017-07-18119.10119.38118.23119.29
2017-07-14120.72121.04120.28120.67
2017-07-13121.64121.78119.87119.95
2017-07-12122.40122.40121.50121.58
2017-07-11122.74123.37122.55123.13
2017-07-10123.50123.50122.21122.74
2017-07-07123.10123.87122.78122.94
2017-07-06124.46124.48123.59124.06
2017-07-05123.23124.67123.21124.67
2017-07-04124.96125.10123.38123.58
2017-07-03122.91123.48122.03123.39
2017-06-30122.77123.45122.27122.94
2017-06-29123.85125.05122.95123.06
2017-06-28120.65122.15120.65121.87
2017-06-27119.33119.97119.23119.45
2017-06-26119.14119.14118.56118.77
2017-06-23119.20119.53118.68119.37
2017-06-22118.81119.61118.71119.10
2017-06-21119.47119.47118.39118.76
2017-06-20120.42121.17119.92119.92
2017-06-19118.59119.47118.25119.12
2017-06-16118.67119.68118.44118.79
2017-06-15118.45119.52117.79117.85
2017-06-14120.86121.00119.62119.62
2017-06-13119.25120.31119.08119.98
2017-06-12120.42121.60119.38119.48
2017-06-09119.28119.98118.44119.62
2017-06-08118.25119.79117.82118.23
2017-06-07116.41117.47116.09117.30
2017-06-06116.59117.97116.54116.72
2017-06-05117.37117.59116.76116.91
2017-06-02115.35118.57115.35118.37
2017-06-01112.98114.68112.98114.31
2017-05-31113.83113.87113.11113.40
2017-05-30114.83114.95114.11114.59
2017-05-29114.73115.46114.58114.98
2017-05-26115.36115.69114.82114.82
2017-05-25115.72116.20115.06115.69
2017-05-24116.07116.71115.20115.90
2017-05-23114.72115.09113.94114.65
2017-05-22115.13115.44114.80115.10
2017-05-19113.69115.15113.48114.68
2017-05-18114.65114.70113.12113.31
2017-05-17117.20117.43116.16116.84
2017-05-16119.92120.12118.26118.65
2017-05-15118.76119.13117.99119.11
2017-05-12120.70120.93119.77120.31
2017-05-11120.60121.64119.86121.46
2017-05-10120.77121.00120.13120.39
2017-05-09121.26121.44120.52120.71
2017-05-08120.26121.31120.19121.28
2017-05-02117.86118.79117.85118.36
2017-05-01116.36117.52116.04117.52
2017-04-28118.47118.94116.88117.27
2017-04-27118.71119.51118.01119.39
2017-04-26118.26119.25117.61119.25
2017-04-25115.01117.01115.01116.76
2017-04-24115.04115.66114.52114.81
2017-04-21113.54114.09112.85113.37
2017-04-20110.82112.94110.44111.94
2017-04-19109.08111.43108.49110.38
2017-04-18110.72111.65110.07110.18
2017-04-17109.01109.22107.77109.10
2017-04-14108.36109.95108.22109.50
2017-04-13109.40110.03108.88109.69
2017-04-12110.50110.86109.90110.86
2017-04-11111.92112.08111.05112.00
2017-04-10112.01113.20111.71112.75
2017-04-07111.34112.61110.52111.11
2017-04-06110.97111.46110.13110.63
2017-04-05113.74114.03111.69112.30
2017-04-04113.82113.84112.79113.44
2017-04-03115.84115.85114.19114.94
2017-03-31118.62119.11115.89115.89
2017-03-30117.47118.28117.03117.45
2017-03-29119.19119.22117.79118.26
2017-03-28118.73119.56118.72119.34
2017-03-27118.01118.01117.05117.68
2017-03-24117.96120.21117.96119.29
2017-03-23118.27118.62117.26117.57
2017-03-22120.23120.26118.42118.44
2017-03-21122.78122.97122.21122.37
2017-03-17123.78124.16123.49123.65
2017-03-16124.15124.91123.86124.19
2017-03-15124.63125.82124.38125.37
2017-03-14125.70125.73125.04125.23
2017-03-13125.60125.96125.33125.62
2017-03-10125.38125.93124.79125.88
2017-03-09124.33124.50123.95124.17
2017-03-08123.99124.10123.47123.93
2017-03-07124.39124.59123.98124.22
2017-03-06124.21125.42123.59124.97
2017-03-03125.00125.56124.42125.02
2017-03-02126.07127.21125.51125.51
2017-03-01123.93124.18122.60124.08
2017-02-28123.27124.08123.00123.10
2017-02-27123.89124.00122.29122.71
2017-02-24125.07126.06125.01125.46
2017-02-23126.69126.69125.11126.01
2017-02-22127.52127.65126.92127.16
2017-02-21126.67127.34126.47127.17
2017-02-20124.93126.63124.60126.45
2017-02-17126.09126.70125.30125.88
2017-02-16126.84128.11126.09126.78
2017-02-15126.21127.60126.21126.49
2017-02-14126.72126.80124.44124.53
2017-02-13127.44127.50125.99126.05
2017-02-10124.42126.27124.38125.82
2017-02-09122.87123.24122.32122.44
2017-02-08123.69124.20123.14124.20
2017-02-07122.53124.41122.46123.57
2017-02-06124.26125.87123.62123.82
2017-02-03120.58123.63120.28122.09
2017-02-02122.08122.15119.72120.02
2017-02-01120.28121.91119.49121.84
2017-01-31122.68123.38122.27122.27
2017-01-30124.50124.94123.73124.76
2017-01-27125.58126.21124.88125.74
2017-01-26121.93124.08121.93124.00
2017-01-25120.78120.99119.59119.92
2017-01-24120.44120.63118.78119.03
2017-01-23121.57122.66121.39121.77
2017-01-20122.72123.58122.05123.03
2017-01-19122.43123.81121.69122.65
2017-01-18119.29120.82118.29120.52
2017-01-17120.92121.50119.75120.66
2017-01-16123.90124.15122.27122.34
2017-01-13123.12123.81122.86123.73
2017-01-12124.12124.43122.70123.40
2017-01-11123.94125.01123.79124.91
2017-01-10124.37124.68123.28123.28
2017-01-06124.58125.18124.31124.94
2017-01-05126.38126.73125.54126.24
2017-01-04124.01126.47123.96125.83
2016-12-30120.31122.29120.31122.00
2016-12-29122.86123.18121.46121.97
2016-12-28125.27125.27124.23124.48
2016-12-27124.08125.97123.83124.83
2016-12-26124.93125.22124.13124.56
2016-12-22125.97126.11124.00125.95
2016-12-21127.55128.56126.57126.88
2016-12-20127.65127.84125.85127.08
2016-12-19128.85129.16127.71128.38
2016-12-16129.29130.19128.54129.57
2016-12-15127.72129.05126.33127.47
2016-12-14127.03127.04125.73126.89

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。 

Twitter