TOPIX-17 銀行 日足 時系列データ (2012年)

TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
2012-12-2883.6084.2782.3884.25
2012-12-2783.4584.2982.9982.99
2012-12-2682.5082.9282.1482.81
2012-12-2582.7283.0681.7781.91
2012-12-2182.6883.2879.9981.44
2012-12-2080.9182.6380.6581.48
2012-12-1979.0081.0279.0080.89
2012-12-1876.1578.3676.0077.72
2012-12-1776.2576.4275.6775.81
2012-12-1474.4575.3374.2975.06
2012-12-1374.8275.6474.6474.72
2012-12-1274.1474.2673.6673.92
2012-12-1173.7273.8473.2673.61
2012-12-1074.4674.6273.6373.82
2012-12-0773.8274.5773.7674.33
2012-12-0673.6873.9473.6173.69
2012-12-0572.6973.5472.5173.03
2012-12-0473.1873.5272.7373.22
2012-12-0373.7373.9473.2973.51
2012-11-3073.3674.1672.8073.28
2012-11-2973.1473.5472.9172.93
2012-11-2873.2673.4172.4372.47
2012-11-2772.9473.9272.9073.47
2012-11-2673.4174.1172.8272.82
2012-11-2272.6872.9572.1872.71
2012-11-2172.2172.5471.6872.01
2012-11-2072.3372.3971.4471.66
2012-11-1972.0172.4971.6371.72
2012-11-1670.0271.6870.0070.96
2012-11-1567.8269.4267.7969.21
2012-11-1467.6667.8867.4867.50
2012-11-1367.8068.0267.3467.90
2012-11-1268.0568.2567.8367.83
2012-11-0968.0268.4467.9168.26
2012-11-0868.5668.7468.3768.50
2012-11-0769.7969.7969.0269.18
2012-11-0669.4069.4069.0169.21
2012-11-0569.6370.0869.4569.65
2012-11-0270.0170.3169.7670.13
2012-11-0169.5369.7268.9469.39
2012-10-3169.2869.9869.0969.55
2012-10-3069.4369.7868.8368.83
2012-10-2969.3569.8269.1869.33
2012-10-2670.0370.2268.8669.16
2012-10-2569.4670.1969.3270.09
2012-10-2469.2870.3969.2869.55
2012-10-2371.1371.1469.6170.20
2012-10-2269.6870.8569.5870.76
2012-10-1970.1971.0470.0470.63
2012-10-1869.8671.0069.7470.45
2012-10-1769.3269.6368.9369.09
2012-10-1668.3668.9968.2368.56
2012-10-1567.5668.0567.1267.67
2012-10-1267.4767.9267.3067.53
2012-10-1166.9767.9766.9467.33
2012-10-1067.5367.9867.3467.63
2012-10-0969.4969.6068.3068.46
2012-10-0570.0270.0369.0169.71
2012-10-0468.7870.2468.7869.65
2012-10-0368.6068.8568.3268.48
2012-10-0269.3869.5268.7168.78
2012-10-0169.1569.2768.5469.16
2012-09-2870.8470.9269.2469.66
2012-09-2769.8871.1369.8070.56
2012-09-2670.2670.8870.1870.35
2012-09-2571.2372.1971.2072.19
2012-09-2471.4071.8771.0071.48
2012-09-2171.3471.9571.2171.32
2012-09-2072.0172.7071.1171.36
2012-09-1972.4273.5871.8772.45
2012-09-1871.9772.7871.6672.33
2012-09-1470.9672.3570.7771.96
2012-09-1369.9370.2369.5069.96
2012-09-1269.1270.0969.0669.95
2012-09-1168.8768.9868.3268.98
2012-09-1069.1769.7468.7269.52
2012-09-0768.9469.2468.3169.10
2012-09-0667.0467.7266.7367.59
2012-09-0567.6467.7466.9166.98
2012-09-0468.2668.4367.3567.94
2012-09-0368.1869.2568.1168.20
2012-08-3168.7869.2068.1268.12
2012-08-3069.5569.8369.1569.44
2012-08-2969.1769.9169.0069.67
2012-08-2869.9970.2868.9269.12
2012-08-2770.6670.8469.9869.98
2012-08-2470.4370.6069.9970.16
2012-08-2370.7071.3370.5171.20
2012-08-2271.0271.2770.4870.98
2012-08-2170.6671.2670.5571.06
2012-08-2071.4371.4370.2970.54
2012-08-1770.3871.0670.1170.95
2012-08-1669.2469.9269.1769.84
2012-08-1569.1069.1668.3468.86
2012-08-1469.9370.0468.8269.45
2012-08-1369.7669.8269.2769.74
2012-08-1069.8870.1669.1469.80
2012-08-0969.7870.4569.5070.27
2012-08-0870.8471.1569.4370.03
2012-08-0769.6370.3969.4770.28
2012-08-0670.0070.2969.5769.61
2012-08-0368.7569.0668.3768.82
2012-08-0269.0370.2268.9769.82
2012-08-0169.0569.2268.4468.99
2012-07-3169.4770.2369.0469.39
2012-07-3070.1270.1869.2369.96
2012-07-2768.8169.1968.2869.19
2012-07-2666.0667.9865.8367.71
2012-07-2565.6966.1865.1665.54
2012-07-2466.0366.6965.7066.23
2012-07-2367.0667.5066.2466.30
2012-07-2069.9869.9867.5467.91
2012-07-1970.1070.7369.8970.22
2012-07-1870.4070.7269.3269.50
2012-07-1770.1070.9669.7070.14
2012-07-1370.1670.4469.7870.00
2012-07-1271.4471.5170.2770.50
2012-07-1170.6271.4970.4271.36
2012-07-1071.7672.4870.9870.98
2012-07-0971.5572.2071.4271.71
2012-07-0672.6773.3872.2972.62
2012-07-0572.3973.3472.3873.05
2012-07-0472.9873.3172.3472.64
2012-07-0372.1472.9772.0872.78
2012-07-0272.5072.5171.3771.49
2012-06-2970.1371.8369.8371.47
2012-06-2869.2970.7569.2970.50
2012-06-2767.4568.6267.1968.51
2012-06-2667.5968.2166.7167.20
2012-06-2569.2469.3668.0668.12
2012-06-2268.3869.3568.3168.89
2012-06-2169.2169.6068.7669.26
2012-06-2068.0368.9067.8968.65
2012-06-1967.2067.9266.8967.14
2012-06-1867.8268.3167.4367.55
2012-06-1566.1866.5165.5666.43
2012-06-1464.7466.1864.7365.50
2012-06-1364.9465.3964.3565.01
2012-06-1264.2464.9464.2064.86
2012-06-1165.8966.0865.2065.48
2012-06-0865.9466.0164.2164.81
2012-06-0765.8066.2165.4866.11
2012-06-0663.9765.0463.6764.62
2012-06-0562.6564.0162.4763.72
2012-06-0462.0062.3461.8062.30
2012-06-0163.1863.7063.0863.23
2012-05-3163.3563.7063.0663.70
2012-05-3064.7964.9963.8364.11
2012-05-2964.3565.1863.9465.18
2012-05-2864.4164.7464.1564.48
2012-05-2564.8564.8964.0264.38
2012-05-2464.0965.0064.0464.65
2012-05-2364.9865.1064.0464.09
2012-05-2265.0765.3964.6565.10
2012-05-2164.4965.1264.1764.25
2012-05-1865.1565.2464.2364.56
2012-05-1765.2566.8764.9766.59
2012-05-1666.6466.7664.9565.50
2012-05-1566.3766.7465.6866.44
2012-05-1466.9267.7066.8667.14
2012-05-1167.9968.2266.6966.76
2012-05-1068.0268.5867.8868.02
2012-05-0968.8268.9568.1668.29
2012-05-0869.7369.7368.8369.39
2012-05-0769.6669.6768.9069.14
2012-05-0271.1071.4870.5471.13
2012-05-0171.7571.7570.5270.64
2012-04-2772.2073.9071.8672.18
2012-04-2672.9873.5772.2172.41
2012-04-2572.7772.9572.1872.28
2012-04-2472.3772.3871.7271.84
2012-04-2373.9474.3673.1373.13
2012-04-2074.0574.2673.5273.75
2012-04-1974.3874.7074.0274.35
2012-04-1874.0974.9274.0974.67
2012-04-1773.2173.6972.7672.83
2012-04-1674.1274.1473.1373.14
2012-04-1374.1075.1973.9775.00
2012-04-1273.3473.3672.5172.98
2012-04-1172.3473.3572.1473.07
2012-04-1073.4174.2573.2773.52
2012-04-0973.2273.7373.0073.00
2012-04-0674.5175.0374.1274.31
2012-04-0574.8375.4374.1375.03
2012-04-0477.2177.4775.4075.86
2012-04-0378.1078.1576.7877.16
2012-04-0278.5278.9677.8878.30
2012-03-3078.4878.5077.2477.50
2012-03-2979.3979.6278.3678.67
2012-03-2880.3780.4279.4579.66
2012-03-2780.1481.7380.1481.73
2012-03-2679.9980.1779.0179.05
2012-03-2379.7480.1379.6679.72
2012-03-2280.1481.2080.1480.83
2012-03-2181.4481.8480.1980.30
2012-03-1981.2982.3081.0181.87
2012-03-1680.2881.1280.0881.12
2012-03-1580.9381.0079.7180.41
2012-03-1480.5080.8980.2480.43
2012-03-1378.6680.0978.6378.92
2012-03-1279.7179.9778.4278.44
2012-03-0978.9579.9778.2979.52
2012-03-0877.3378.4776.9978.05
2012-03-0775.9776.6275.7776.36
2012-03-0677.5877.9476.8077.06
2012-03-0577.9678.3277.2977.62
2012-03-0278.1678.4877.6277.95
2012-03-0178.0678.8676.7477.41
2012-02-2979.1879.5977.5477.86
2012-02-2877.2878.4376.7378.33
2012-02-2778.6279.2777.9177.91
2012-02-2476.6977.9976.6277.72
2012-02-2375.5577.1174.9876.80
2012-02-2275.0576.1874.9076.13
2012-02-2175.6976.0674.8875.18
2012-02-2076.1576.4675.6875.74
2012-02-1775.8776.3375.0275.14
2012-02-1675.0975.8074.5274.57
2012-02-1574.0676.1774.0675.58
2012-02-1472.5373.5472.0973.51
2012-02-1371.8273.0071.7772.68
2012-02-1073.3673.4171.9472.07
2012-02-0972.9273.5071.8973.42
2012-02-0871.6772.7071.4972.70
2012-02-0770.6971.3670.5971.31
2012-02-0671.1271.3770.5670.72
2012-02-0370.3070.7569.5969.91
2012-02-0270.1571.0770.0270.43
2012-02-0168.3169.4068.2469.19
2012-01-3168.3968.8768.1068.20
2012-01-3068.3468.5867.9568.15
2012-01-2768.7269.0268.2368.27
2012-01-2669.3469.5068.9069.11
2012-01-2568.8469.7568.6869.48
2012-01-2469.4269.5068.5568.99
2012-01-2368.6769.1868.4568.94
2012-01-2067.0568.5566.9568.34
2012-01-1965.7366.1365.4965.67
2012-01-1865.1065.9064.8164.93
2012-01-1764.6565.2264.6165.18
2012-01-1664.9965.0264.3764.45
2012-01-1365.7666.0265.3665.61
2012-01-1266.0566.0765.2565.44
2012-01-1165.9166.3265.7666.12
2012-01-1065.7766.4665.5465.64
2012-01-0665.7566.0865.0165.44
2012-01-0566.5166.6965.7265.75
2012-01-0465.0566.8065.0366.55

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