TOPIX-17 銀行 日足 時系列データ

TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
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
2016-04-2098.1799.0396.5696.90
2016-04-1993.9297.9993.8797.23
2016-04-1893.3893.4191.2991.88
2016-04-1595.4196.8694.9495.45
2016-04-1495.9797.0395.4197.03
2016-04-1392.1894.4291.6593.96
2016-04-1286.3291.0586.2890.58
2016-04-1186.6886.8384.7386.05
2016-04-0884.7989.2084.2687.91
2016-04-0786.7388.1485.6686.47
2016-04-0687.0488.3986.4286.90
2016-04-0589.6489.8187.2087.22
2016-04-0490.0892.6489.7491.15
2016-04-0193.8793.9191.0491.12
2016-03-3193.5395.7393.5394.03
2016-03-3095.5295.5292.5392.68
2016-03-2995.4896.3194.8495.92
2016-03-2897.0097.2395.9097.22
2016-03-2594.5996.8994.1396.28
2016-03-2497.7597.7595.1995.19
2016-03-2399.1699.7898.1698.28
2016-03-2299.1599.6597.9999.02
2016-03-1898.6599.7996.6998.29
2016-03-1799.22101.0798.4999.16
2016-03-16100.79101.1298.4398.67
2016-03-15101.74103.43100.68101.92
2016-03-14101.33102.74101.31102.24
2016-03-1195.6599.5595.6599.44
2016-03-1096.3096.9895.0096.74
2016-03-0996.1596.4995.0195.31
2016-03-0899.45100.4396.6597.78
2016-03-07100.41100.8899.8399.93
2016-03-0499.91101.0099.22100.43
2016-03-0394.99100.2194.9999.39
2016-03-0291.9393.8191.7993.61
2016-03-0190.0890.8589.1490.06
2016-02-2991.8892.7590.1790.17
2016-02-2692.2792.9690.5890.65
2016-02-2589.3091.6888.9191.06
2016-02-2487.3690.9587.1989.29
2016-02-2389.4190.6688.7388.79
2016-02-2288.6589.7187.4388.69
2016-02-1991.7891.7889.9189.99
2016-02-1892.6193.7891.4292.81
2016-02-1791.8193.3289.4190.63
2016-02-1689.7394.4289.5792.16
2016-02-1585.0391.2785.0390.38
2016-02-1284.1286.5781.6783.17
2016-02-1090.3590.8585.2185.94
2016-02-0996.0196.0290.2090.85
2016-02-0896.3298.8695.1998.06
2016-02-0599.5199.7696.7997.97
2016-02-04100.08103.42100.04101.14
2016-02-03103.42103.50100.96101.35
2016-02-02105.18106.64103.56105.07
2016-02-01110.50110.50104.67105.33
2016-01-29116.15117.96107.47112.75
2016-01-28115.25116.56114.50115.04
2016-01-27113.33116.29113.31116.10
2016-01-26112.60112.60110.22111.27
2016-01-25115.37115.37113.58114.59
2016-01-22110.86113.99110.63113.88
2016-01-21112.70113.90108.69108.69
2016-01-20115.95116.07112.44112.62
2016-01-19117.38118.32115.24116.87
2016-01-18118.22118.69116.28118.34
2016-01-15122.78122.98119.44120.34
2016-01-14121.06121.53118.76121.35
2016-01-13121.83124.75121.79123.65
2016-01-12122.64123.06120.09120.09
2016-01-08124.70127.15124.35124.69
2016-01-07128.59129.16125.56126.02
2016-01-06131.44131.71128.07128.93
2016-01-05130.50131.97130.20130.97
2016-01-04131.39133.54130.30130.69
2015-12-30133.79134.49133.04133.09
2015-12-29130.93133.49130.66133.26
2015-12-28130.10131.41129.97131.14
2015-12-25130.67130.76129.11129.41
2015-12-24132.57132.74131.38131.38
2015-12-22131.42132.22130.48131.28
2015-12-21130.20131.73129.68130.72
2015-12-18134.28137.07131.57131.57
2015-12-17135.48136.47134.30134.53
2015-12-16130.85133.72130.85133.14
2015-12-15130.98130.98128.60128.60
2015-12-14130.95131.70130.07131.57
2015-12-11132.85134.05132.60133.42
2015-12-10133.81134.36133.07133.59
2015-12-09134.46135.68134.22134.68
2015-12-08136.68137.15135.23135.31
2015-12-07137.85138.58136.99136.99
2015-12-04136.21137.00135.61136.66
2015-12-03138.37138.75137.42138.55
2015-12-02137.98139.22137.89138.47
2015-12-01137.00138.22136.74138.22
2015-11-30138.46138.46136.45136.45

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