TOPIX-17 銀行 日足 時系列データ

TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
2017-04-27118.71119.51118.01119.39
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
2016-12-13125.23127.19125.00126.82
2016-12-12129.61129.80124.94127.09
2016-12-09126.86128.53126.52128.51
2016-12-08125.78126.30124.77126.24
2016-12-07122.53124.21122.33124.21
2016-12-06121.34121.98120.76121.34
2016-12-05120.32120.53118.63119.48
2016-12-02118.62122.17118.55121.67
2016-12-01116.76118.89116.63117.62
2016-11-30115.99116.38114.64115.10
2016-11-29114.18116.04113.95115.62
2016-11-28112.47116.03112.33115.48
2016-11-25115.37116.19112.50113.80
2016-11-24117.53117.80115.29115.65
2016-11-22115.04116.04114.72115.90
2016-11-21113.65115.77112.79115.54
2016-11-18115.81116.59112.95113.29
2016-11-17112.93113.86111.30113.86
2016-11-16111.05114.92111.05114.73
2016-11-15108.05111.03108.00109.17
2016-11-14106.64107.50106.11107.04
2016-11-11102.75106.95102.75105.24
2016-11-1094.97101.6394.97101.09
2016-11-0999.36100.1891.7692.91
2016-11-0898.2299.4998.0798.57
2016-11-0798.0098.9397.8098.01
2016-11-0496.5697.2995.4096.44
2016-11-0298.6498.8797.5597.95
2016-11-01100.42100.8399.47100.34
2016-10-3199.43100.2499.43100.24
2016-10-2899.46100.1299.2699.95
2016-10-2797.5298.4097.4498.12
2016-10-2697.5597.8296.9497.79
2016-10-2596.8998.2196.8997.55
2016-10-2496.8596.8595.7096.21
2016-10-2196.5497.4896.1396.74
2016-10-2094.4796.1694.1996.16
2016-10-1994.4594.8193.9394.41
2016-10-1893.7394.0992.9894.09
2016-10-1794.0894.9193.7294.05
2016-10-1493.1393.8292.8493.77
2016-10-1394.2695.1793.2893.46
2016-10-1294.2394.5793.5493.80
2016-10-1196.3397.4195.5095.69
2016-10-0796.4496.8295.2596.08
2016-10-0696.5897.7196.3496.36
2016-10-0595.2295.8994.2595.58
2016-10-0493.5695.5793.5694.68
2016-10-0393.8694.4692.9393.18
2016-09-3093.3893.9192.5392.91
2016-09-2995.3095.9394.4595.14
2016-09-2895.5095.7993.7794.18
2016-09-2796.8797.4194.6697.40
2016-09-26100.09100.4798.4898.64
2016-09-23100.57100.8799.49100.45
2016-09-2195.84102.0293.77101.90
2016-09-2094.4796.4394.4795.26
2016-09-1693.0595.5392.8294.99
2016-09-1592.5292.9891.7892.29
2016-09-1494.0294.4793.1594.03
2016-09-1397.3997.3995.0595.59
2016-09-1297.9898.8996.5897.23
2016-09-0999.1799.9098.9799.21
2016-09-0899.5099.9798.4299.17
2016-09-07100.33100.4398.5999.96
2016-09-06102.02102.71101.39101.81
2016-09-05103.58104.24100.97101.15
2016-09-02101.94102.09100.76101.96
2016-09-01100.80102.77100.47101.86
2016-08-3198.48100.3398.45100.23
2016-08-3095.4797.0495.3696.79
2016-08-2994.6195.9994.5695.47
2016-08-2693.4893.7993.1093.10
2016-08-2593.9194.1493.0294.02
2016-08-2494.0195.0793.7793.77
2016-08-2394.6594.9593.0993.36
2016-08-2294.8995.1293.3894.72
2016-08-1994.5295.4294.3694.73
2016-08-1894.5796.6593.8493.99
2016-08-1792.3695.2892.3695.16
2016-08-1693.7694.2592.2592.25
2016-08-1593.7794.4893.3093.32
2016-08-1295.4895.7293.1293.91
2016-08-1094.3295.2693.8694.88
2016-08-0995.3995.9694.4695.17
2016-08-0891.8995.1491.8194.77
2016-08-0591.1791.5490.1390.39
2016-08-0489.2791.1188.3490.72
2016-08-0390.2290.2988.0288.42
2016-08-0295.0395.4192.0992.11
2016-08-0192.5197.0391.5096.43
2016-07-2986.9493.7186.4893.33
2016-07-2888.4188.4186.7487.32
2016-07-2788.9190.2288.0489.20
2016-07-2689.3389.5588.1488.64
2016-07-2590.7891.9989.9490.29
2016-07-2290.5291.3490.1890.80
2016-07-2192.3893.3691.3392.21
2016-07-2091.8892.0289.9690.97
2016-07-1993.5293.8091.2692.34
2016-07-1590.0293.5889.9792.12
2016-07-1489.1090.1187.8689.03
2016-07-1387.7090.3587.6689.25
2016-07-1283.2387.1183.1685.91
2016-07-1179.6482.1779.6381.58
2016-07-0879.5980.0778.0978.24
2016-07-0779.1280.7278.9779.37
2016-07-0680.6680.6678.7579.49
2016-07-0582.2582.5881.0782.01
2016-07-0483.0983.6682.4082.92
2016-07-0183.8584.3982.8883.58
2016-06-3084.5984.7883.1283.12
2016-06-2983.2883.8482.1583.24
2016-06-2881.4882.7779.5381.79
2016-06-2784.2084.3782.0782.86
2016-06-2492.0892.1982.7883.95
2016-06-2388.9491.4288.8991.23
2016-06-2290.0390.0388.7489.32
2016-06-2188.4490.6687.6090.36
2016-06-2088.7990.0188.4789.48
2016-06-1787.6787.8786.4087.43
2016-06-1687.3488.1485.9086.41
2016-06-1586.4688.7685.9387.77
2016-06-1487.7288.1386.5187.26
2016-06-1390.3690.4088.7688.76
2016-06-1092.5592.6291.3092.13
2016-06-0994.4994.5192.7992.94
2016-06-0894.7695.4093.8495.40
2016-06-0793.3994.6493.0094.37
2016-06-0692.9893.3391.9093.30
2016-06-0394.4095.2994.2494.73
2016-06-0296.4196.4194.1794.34
2016-06-0197.8399.0297.2697.53
2016-05-3197.1998.8796.9798.77
2016-05-3097.2997.3996.4597.31
2016-05-2795.7696.6095.2596.55
2016-05-2696.5896.9995.3395.43
2016-05-2595.8296.0295.1395.51
2016-05-2494.8994.9794.1394.34
2016-05-2394.7795.7093.3795.56
2016-05-2094.8695.3994.0795.25
2016-05-1996.1197.2894.2494.76
2016-05-1891.5995.0891.5994.43
2016-05-1791.3392.1790.9191.47
2016-05-1689.9591.5389.6490.38
2016-05-1393.1493.7190.5290.61
2016-05-1291.0592.8590.8192.48
2016-05-1193.6994.2391.7492.04
2016-05-1090.8892.5889.4392.45
2016-05-0990.5791.4689.9490.30
2016-05-0690.4191.0489.0989.81
2016-05-0292.0592.0589.6090.66
2016-04-28101.69102.6593.7394.14
2016-04-27100.59101.5899.47100.47
2016-04-26102.16102.3299.36100.94
2016-04-25103.95104.47101.48103.56
2016-04-2297.27104.5497.22102.94
2016-04-2198.7499.2796.7598.23

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