TOPIX-17 銀行 日足 時系列データ (2009年)

TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
2009-12-3085.6485.6884.4284.67
2009-12-2985.5585.8484.5185.35
2009-12-2886.4287.3586.0786.07
2009-12-2587.2487.3186.2686.47
2009-12-2488.0888.2087.0687.29
2009-12-2288.2388.2387.1487.99
2009-12-2188.3488.7987.8787.88
2009-12-1888.5288.5587.4088.26
2009-12-1790.4890.6089.2789.52
2009-12-1685.5791.7685.5790.04
2009-12-1583.6484.7183.6184.15
2009-12-1485.6885.6883.5784.16
2009-12-1186.0086.0884.5285.53
2009-12-1086.4487.3685.2685.73
2009-12-0988.2688.3486.8887.04
2009-12-0889.3690.0189.0089.41
2009-12-0790.9091.3489.8190.09
2009-12-0490.4990.5789.4389.87
2009-12-0389.2190.6089.1690.38
2009-12-0288.7189.6887.6388.34
2009-12-0186.4289.8885.3189.66
2009-11-3083.1187.5083.1087.50
2009-11-2782.7283.5181.8082.18
2009-11-2683.0084.7382.9283.85
2009-11-2583.8485.1982.9683.80
2009-11-2486.3986.9183.9784.33
2009-11-2085.5687.2285.3387.04
2009-11-1988.3188.3184.7885.76
2009-11-1889.3689.6387.2888.47
2009-11-1790.3090.5289.2290.08
2009-11-1691.5191.5189.5489.77
2009-11-1391.9492.8191.3092.31
2009-11-1293.1393.5991.6192.08
2009-11-1192.0693.7491.7392.36
2009-11-1091.4593.0691.3392.12
2009-11-0990.8891.4289.9990.67
2009-11-0692.0592.1390.4491.34
2009-11-0591.1392.6490.9791.93
2009-11-0491.8092.1090.7091.23
2009-11-0291.6992.3390.9792.12
2009-10-3093.0593.5191.6692.81
2009-10-2989.1492.7089.0991.99
2009-10-2889.9191.4489.8390.23
2009-10-2790.2491.1789.2490.15
2009-10-2690.4491.5389.9590.94
2009-10-2392.3992.5289.9689.96
2009-10-2292.5692.5890.7291.89
2009-10-2192.6393.7692.4093.65
2009-10-2092.7693.5991.6293.36
2009-10-1989.4191.9888.8091.83
2009-10-1691.0491.0688.9990.17
2009-10-1592.1893.5191.3391.33
2009-10-1493.3693.3690.5091.02
2009-10-1395.5195.6994.0494.04
2009-10-0994.6894.9193.4894.58
2009-10-0894.9395.3693.9294.17
2009-10-0791.6994.9691.6694.49
2009-10-0689.6790.7589.0390.72
2009-10-0588.6189.6388.0988.63
2009-10-0288.4688.8187.2187.81
2009-10-0192.0792.0788.9889.73
2009-09-3092.3093.1291.6892.50
2009-09-2991.6792.4790.9891.37
2009-09-2890.8691.6789.7390.99
2009-09-2594.6194.6191.9392.20
2009-09-2496.7298.7795.6796.62
2009-09-1894.9897.1692.9296.93
2009-09-1798.6899.0295.2096.05
2009-09-16100.37100.8997.8798.12
2009-09-15100.54101.3499.5799.97
2009-09-14101.57101.5799.53100.37
2009-09-11103.66103.69101.22102.00
2009-09-10100.97103.15100.94102.95
2009-09-09100.75100.8399.2799.70
2009-09-08102.76102.76100.91101.75
2009-09-07103.99104.48103.28103.42
2009-09-04104.84104.87103.05103.31
2009-09-03106.08106.11105.00105.05
2009-09-02108.18108.18106.50106.86
2009-09-01109.62110.31109.18109.81
2009-08-31110.90112.43109.36110.03
2009-08-28109.96110.28109.42110.28
2009-08-27109.26109.52108.22109.31
2009-08-26109.56110.55109.40110.10
2009-08-25109.45110.01109.12109.28
2009-08-24109.86110.86109.76110.16
2009-08-21109.57109.57107.44108.21
2009-08-20107.70109.69107.57109.17
2009-08-19108.50108.50107.01107.15
2009-08-18107.39109.01107.39108.72
2009-08-17111.41111.45108.52108.65
2009-08-14111.45112.42111.31111.86
2009-08-13111.79112.10111.14111.24
2009-08-12111.04111.22110.13110.64
2009-08-11111.49112.55111.29112.33
2009-08-10110.97112.22110.93111.45
2009-08-07110.13110.35107.68109.42
2009-08-06111.02111.28109.90110.28
2009-08-05112.19112.37110.60110.71
2009-08-04113.07113.92111.60112.01
2009-08-03108.95111.67108.81111.57
2009-07-31106.70108.39106.56107.67
2009-07-30105.11105.36103.30105.20
2009-07-29105.34105.72104.31104.79
2009-07-28105.72106.47105.42105.64
2009-07-27104.57106.01104.46104.71
2009-07-24104.60104.72102.56103.73
2009-07-23103.76104.62103.13103.70
2009-07-22103.22104.51102.56103.51
2009-07-21102.22103.31101.96103.22
2009-07-17100.38101.0299.90100.52
2009-07-16101.27102.3399.2899.45
2009-07-15101.33101.3399.2999.64
2009-07-14100.78102.18100.72101.44
2009-07-1399.98102.5799.0099.19
2009-07-10101.80102.63100.59100.92
2009-07-09103.77103.90101.16101.44
2009-07-08106.64106.64104.59105.03
2009-07-07109.37109.61107.72108.04
2009-07-06108.94109.84108.63109.20
2009-07-03108.29109.79107.82109.71
2009-07-02111.81111.85109.65109.82
2009-07-01109.52112.87109.32111.16
2009-06-30110.87111.42109.63110.16
2009-06-29112.07112.56109.12109.56
2009-06-26112.74112.83111.43111.97
2009-06-25110.19112.47109.78111.51
2009-06-24111.17111.25109.21109.61
2009-06-23111.16111.22108.63110.97
2009-06-22112.37113.58111.77112.72
2009-06-19110.02112.21109.93112.19
2009-06-18110.80110.89107.90108.78
2009-06-17109.89112.61109.89111.02
2009-06-16113.51113.62110.17110.18
2009-06-15118.70118.70114.78115.22
2009-06-12117.75120.03117.20118.28
2009-06-11115.92117.40115.56117.24
2009-06-10112.28116.26112.28115.62
2009-06-09113.59114.51111.30111.55
2009-06-08111.26114.00110.99113.87
2009-06-05110.59111.33109.93110.40
2009-06-04108.00110.23107.82109.23
2009-06-03109.29110.00108.60108.60
2009-06-02111.09111.25109.57109.57
2009-06-01106.84110.12106.59109.57
2009-05-29108.43108.47106.28106.35
2009-05-28107.79108.97107.57108.41
2009-05-27108.87109.83108.72109.04
2009-05-26108.50108.62107.02107.37
2009-05-25106.69108.12106.59107.57
2009-05-22105.90107.37105.51106.43
2009-05-21106.85107.40106.04107.40
2009-05-20107.10108.18106.60107.88
2009-05-19106.22108.90106.22106.94
2009-05-18106.62106.85103.94104.54
2009-05-15104.06108.78103.58108.07
2009-05-14107.16107.23102.92103.42
2009-05-13108.97110.33107.61108.79
2009-05-12113.25113.33109.30109.50
2009-05-11113.26116.55113.03114.78
2009-05-08107.40112.57106.65112.02
2009-05-0799.32108.4199.31107.88
2009-05-0197.4498.0496.2197.61
2009-04-3095.9298.6795.9297.70
2009-04-2894.3296.9494.3294.34
2009-04-2794.2596.3893.8694.49
2009-04-2491.8796.1891.5692.86
2009-04-2391.7791.9890.2491.60
2009-04-2293.4693.6891.4791.62
2009-04-2193.2093.2090.7092.66
2009-04-2095.6295.8193.6694.49
2009-04-1795.4196.4094.5495.61
2009-04-1696.8497.1093.9294.30
2009-04-1596.6696.8694.9195.80
2009-04-1498.2298.6395.3897.53
2009-04-1396.3198.6395.4996.95
2009-04-1098.9599.2394.6396.30
2009-04-0995.7399.6594.8199.47
2009-04-0896.0696.5493.8394.68
2009-04-0796.7098.0496.1397.33
2009-04-06100.83101.9296.7297.60
2009-04-03102.74104.1398.8699.78
2009-04-0297.34101.6797.31101.40
2009-04-0194.8596.9394.5295.98
2009-03-3195.5497.4792.8793.67
2009-03-30102.80103.3896.3996.45
2009-03-27106.42107.60102.89102.89
2009-03-26104.48106.11104.27105.49
2009-03-25104.44105.88103.13104.66
2009-03-24103.27105.84103.23104.38
2009-03-2397.74102.2696.98101.55
2009-03-1996.9598.5496.7797.53
2009-03-1895.1997.3994.7095.77
2009-03-1790.4495.0289.9793.98
2009-03-1686.7090.6686.7089.40
2009-03-1382.6685.9682.6485.41
2009-03-1284.7084.7080.8081.79
2009-03-1183.7886.8483.7685.15
2009-03-1081.1883.3480.8482.41
2009-03-0984.3384.3981.6481.69
2009-03-0686.5186.5184.1784.17
2009-03-0587.8989.8387.7787.77
2009-03-0485.8787.9585.0287.47
2009-03-0386.4687.7685.1086.70
2009-03-0290.2990.2987.2387.76
2009-02-2790.1591.8489.3491.68
2009-02-2689.7591.5289.2390.06
2009-02-2589.2990.7187.4690.51
2009-02-2487.1488.2085.5688.13
2009-02-2387.7688.8784.5588.45
2009-02-2090.9391.0288.4589.02
2009-02-1991.7492.2791.0391.16
2009-02-1891.7491.7490.4791.14
2009-02-1794.5194.5292.3492.87
2009-02-1694.7795.4894.3395.24
2009-02-1395.0995.8094.5094.85
2009-02-1296.2196.2994.1694.29
2009-02-1097.5599.3497.1397.54
2009-02-0999.1999.9396.2596.32
2009-02-0698.60100.0497.6298.12
2009-02-0598.74100.2297.1097.44
2009-02-0498.1999.7097.1999.11
2009-02-0397.41102.5296.7597.37
2009-02-0299.7599.8096.5998.00
2009-01-30103.31103.31100.21101.39
2009-01-29101.64105.12101.64104.95
2009-01-28100.36102.5898.67100.09
2009-01-2793.85100.2993.8399.77
2009-01-2694.6595.5392.5692.63
2009-01-2396.0096.1394.0994.22
2009-01-2297.4498.2495.7696.88
2009-01-2197.9597.9895.7396.17
2009-01-20101.86101.9899.1899.60
2009-01-19105.02105.56102.32102.39
2009-01-16102.62103.97102.03103.74
2009-01-15102.05102.56100.01101.33
2009-01-14103.96106.04103.27103.68
2009-01-13108.24108.25103.08103.17
2009-01-09110.59111.24109.53109.97
2009-01-08112.62112.62109.72110.20
2009-01-07113.07115.12112.94114.29
2009-01-06114.48114.53111.71112.30
2009-01-05110.32113.84110.32113.22

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