TOPIX-17 銀行 日足 時系列データ (2008年)

TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
2008-12-30108.34108.90107.84108.63
2008-12-29107.94108.75106.84108.62
2008-12-26107.06108.12106.48108.12
2008-12-25105.51106.41105.23106.41
2008-12-24109.31109.32104.46105.04
2008-12-22109.63112.26109.58110.77
2008-12-19108.27111.03107.00108.56
2008-12-18103.26108.37103.24107.90
2008-12-17101.96103.85100.65103.57
2008-12-16102.44102.4599.37100.34
2008-12-1599.85104.5799.85103.71
2008-12-1299.49101.8296.0298.56
2008-12-1196.00101.0294.65101.02
2008-12-1093.6296.6892.7896.10
2008-12-0994.2796.4893.1193.92
2008-12-0891.5494.8191.3793.22
2008-12-0594.1194.2091.2191.26
2008-12-0497.0697.3793.3394.76
2008-12-0396.3097.2795.8796.76
2008-12-02100.36100.3695.0195.13
2008-12-01102.05102.36100.77101.99
2008-11-28100.22102.7599.55102.21
2008-11-2798.40100.8998.38100.44
2008-11-2698.7099.1597.0697.39
2008-11-2596.40101.9496.40100.27
2008-11-2189.7395.0087.4395.00
2008-11-2095.0695.0689.8390.96
2008-11-19100.16100.7095.3396.61
2008-11-18102.94103.64100.70100.84
2008-11-17103.05106.95100.34104.19
2008-11-14106.75110.14103.44104.37
2008-11-13108.92108.92104.23105.04
2008-11-12111.66111.94109.55110.60
2008-11-11115.75117.75113.28113.28
2008-11-10115.31119.04115.31117.28
2008-11-07113.75116.62108.54113.64
2008-11-06121.08121.08114.06115.58
2008-11-05113.70122.90113.69122.90
2008-11-04107.05112.89107.04111.97
2008-10-31108.61112.00104.68105.59
2008-10-3099.69110.1098.99109.70
2008-10-2996.53104.7894.0799.63
2008-10-2895.5596.3087.0494.90
2008-10-27109.04109.1596.6296.82
2008-10-24119.84119.88109.92110.64
2008-10-23124.03124.03116.30121.26
2008-10-22135.67135.67126.00126.02
2008-10-21134.29137.82134.26137.60
2008-10-20129.90132.71128.25132.36
2008-10-17127.09130.44125.66128.64
2008-10-16138.52138.52124.65125.13
2008-10-15137.82141.19135.87140.56
2008-10-14123.43140.26123.43140.03
2008-10-10131.26131.26119.45121.49
2008-10-09129.68138.83128.07133.20
2008-10-08135.60135.63127.28129.06
2008-10-07137.38140.64131.19137.56
2008-10-06148.14148.15137.68139.42
2008-10-03152.47154.25150.00150.22
2008-10-02157.83159.82151.39152.54
2008-10-01153.67157.30153.58156.04
2008-09-30157.06157.06148.30151.68
2008-09-29161.59163.81158.87159.25
2008-09-26160.89162.64157.04160.63
2008-09-25157.13160.61155.47159.20
2008-09-24156.80161.45153.65159.86
2008-09-22156.02161.37156.02158.08
2008-09-19141.19154.06141.19153.99
2008-09-18140.86140.86134.75139.33
2008-09-17145.05148.63141.62142.89
2008-09-16153.61153.61140.13143.22
2008-09-12150.95156.15150.85155.77
2008-09-11154.98154.98148.77149.21
2008-09-10150.51159.32147.62157.09
2008-09-09153.56154.37149.75152.67
2008-09-08140.79155.59140.79155.29
2008-09-05143.15143.16137.88138.68
2008-09-04149.22150.14145.19145.27
2008-09-03151.29152.45149.31150.23
2008-09-02151.22154.75149.24149.60
2008-09-01153.97154.15151.49152.19
2008-08-29151.93155.90151.89155.79
2008-08-28152.23152.29149.15149.96
2008-08-27151.43152.94150.87151.21
2008-08-26152.41152.46149.24152.46
2008-08-25150.81154.87150.81154.38
2008-08-22151.25151.31148.49148.82
2008-08-21154.82154.90151.70152.02
2008-08-20153.04154.46151.65153.74
2008-08-19156.36156.36153.65154.72
2008-08-18154.25159.71153.83158.25
2008-08-15154.32154.96152.99154.48
2008-08-14154.89155.76152.81153.08
2008-08-13160.86160.86156.48156.70
2008-08-12163.32165.65162.40162.60
2008-08-11160.31162.77159.96161.98
2008-08-08159.59161.15155.40158.74
2008-08-07165.94165.94160.36161.34
2008-08-06167.14168.69164.10167.55
2008-08-05163.48168.20161.24166.39
2008-08-04169.55170.28163.99164.46
2008-08-01176.57176.66169.35170.81
2008-07-31180.41180.73175.31178.61
2008-07-30178.04179.52177.59179.47
2008-07-29176.75176.75172.28175.81
2008-07-28180.21181.38177.80178.96
2008-07-25185.41185.53178.51178.63
2008-07-24187.88189.04185.61188.14
2008-07-23182.57187.08182.57185.19
2008-07-22177.44180.40175.53180.40
2008-07-18177.45179.86174.81174.81
2008-07-17173.22177.96173.20175.48
2008-07-16169.21171.81167.97170.82
2008-07-15175.26175.26169.86169.86
2008-07-14178.10181.72177.34177.34
2008-07-11177.54181.16174.06178.77
2008-07-10172.23179.82172.14178.75
2008-07-09172.86178.21172.83174.02
2008-07-08175.17175.43170.61170.80
2008-07-07169.76176.93169.19176.64
2008-07-04172.61172.99167.98170.97
2008-07-03167.75172.68166.63171.92
2008-07-02174.30174.46168.66169.16
2008-07-01174.70176.97172.59172.70
2008-06-30174.71176.68173.38174.27
2008-06-27177.35177.35173.19174.91
2008-06-26180.34182.87178.45179.80
2008-06-25182.23182.23178.56179.67
2008-06-24181.38184.37180.63182.56
2008-06-23182.64184.66181.11182.24
2008-06-20189.30189.73185.16185.34
2008-06-19193.96193.96187.76188.75
2008-06-18194.71197.19193.52196.01
2008-06-17196.19197.74194.64195.49
2008-06-16192.12194.96189.41194.67
2008-06-13188.23190.64185.17189.76
2008-06-12188.26188.97186.57187.83
2008-06-11194.64194.64189.84191.34
2008-06-10196.40197.98192.45192.90
2008-06-09197.83197.89194.47194.84
2008-06-06203.30205.92200.92200.92
2008-06-05202.85203.14199.01200.41
2008-06-04202.58204.62200.82204.62
2008-06-03200.32203.94198.38200.68
2008-06-02195.73204.01193.92203.30
2008-05-30190.11195.62190.05195.62
2008-05-29184.91187.99184.91187.38
2008-05-28186.24187.84182.45182.92
2008-05-27180.84186.10180.69185.90
2008-05-26182.27182.89179.60179.60
2008-05-23185.27188.26183.84184.97
2008-05-22180.77186.19178.70186.19
2008-05-21188.24188.24182.63183.58
2008-05-20193.16194.80190.80190.99
2008-05-19193.85197.16191.26194.53
2008-05-16195.96199.75193.55194.80
2008-05-15190.81196.87190.48193.53
2008-05-14187.00189.96183.40188.92
2008-05-13189.75190.96187.05189.31
2008-05-12187.71188.87185.30187.48
2008-05-09195.14195.67189.48189.48
2008-05-08198.66198.71194.57194.57
2008-05-07200.79203.81199.76201.45
2008-05-02194.87199.58194.87198.10
2008-05-01195.57196.61191.55191.86
2008-04-30194.26203.07193.17198.17
2008-04-28185.52198.32185.52197.25
2008-04-25176.33184.16176.27183.12
2008-04-24176.49178.14174.40174.52
2008-04-23173.49178.82172.77175.96
2008-04-22178.60178.95175.46175.96
2008-04-21180.12182.31179.52180.87
2008-04-18177.57178.43173.43177.52
2008-04-17173.46179.50173.46177.14
2008-04-16167.73172.57167.73171.33
2008-04-15162.38167.11160.59165.91
2008-04-14164.55164.55160.19162.72
2008-04-11162.52166.74161.81166.74
2008-04-10162.13164.90160.03162.44
2008-04-09168.77168.77162.30163.88
2008-04-08172.84172.84168.07168.35
2008-04-07172.33174.80170.61173.86
2008-04-04172.04175.66171.11173.50
2008-04-03169.72173.63168.28173.34
2008-04-02159.70170.53159.70170.17
2008-04-01155.75158.42154.48157.52
2008-03-31158.13158.23153.31154.27
2008-03-28158.85161.67156.11159.59
2008-03-27159.75161.32158.18158.76
2008-03-26162.77164.60159.54161.47
2008-03-25166.50166.77161.20164.91
2008-03-24160.76166.90160.14164.63
2008-03-21156.79162.46156.55161.69
2008-03-19151.15156.12151.15155.06
2008-03-18146.76150.25146.45149.01

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