TOPIX-17 銀行 日足 時系列データ (2014年)

TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
2014-12-30122.39122.58121.49121.52
2014-12-29123.27123.44121.61122.36
2014-12-26122.47123.15122.36122.81
2014-12-25122.55122.82122.33122.42
2014-12-24122.62122.93122.37122.54
2014-12-22122.25122.51120.76121.31
2014-12-19119.88122.18119.88122.03
2014-12-18118.90120.55117.98118.01
2014-12-17116.46118.27116.45116.85
2014-12-16118.15118.30116.89117.02
2014-12-15119.98120.54119.32119.39
2014-12-12120.88122.82120.64121.14
2014-12-11121.39121.98120.42121.30
2014-12-10124.90125.30122.53122.88
2014-12-09124.91125.78124.78125.78
2014-12-08125.94126.10125.01125.54
2014-12-05124.73125.44124.26125.37
2014-12-04124.82125.30124.64124.77
2014-12-03124.37124.71123.89124.20
2014-12-02123.39124.26123.07124.12
2014-12-01123.88124.68123.82124.23
2014-11-28122.24123.95122.22123.94
2014-11-27122.73123.33121.72121.72
2014-11-26123.62123.76123.19123.32
2014-11-25123.96124.64123.48123.80
2014-11-21123.08123.29121.87123.16
2014-11-20123.37123.71122.72122.76
2014-11-19122.90123.41122.23122.61
2014-11-18121.63122.25121.42122.23
2014-11-17122.31122.97120.16120.34
2014-11-14122.47122.54120.48121.77
2014-11-13120.54121.58120.11121.58
2014-11-12121.48122.17120.42120.66
2014-11-11120.45121.11119.77120.81
2014-11-10119.24120.15118.98120.15
2014-11-07119.46119.97118.80119.88
2014-11-06121.43121.58118.60118.65
2014-11-05120.90121.42119.91121.30
2014-11-04120.64124.10120.60121.11
2014-10-31113.84118.73113.68118.28
2014-10-30111.69112.77111.52112.75
2014-10-29110.49111.46110.14111.15
2014-10-28108.75109.54108.67109.28
2014-10-27108.50109.07107.93108.94
2014-10-24108.68108.93107.62107.82
2014-10-23106.55108.05105.84107.20
2014-10-22106.48107.32105.91107.05
2014-10-21107.14107.52104.54104.99
2014-10-20104.62106.87104.60106.23
2014-10-17104.60104.72102.42102.65
2014-10-16105.94105.94104.30104.71
2014-10-15107.67108.16106.78107.78
2014-10-14107.79108.53107.07107.46
2014-10-10110.19110.23109.06109.70
2014-10-09113.23113.53111.95111.99
2014-10-08112.76113.22111.95113.02
2014-10-07114.81115.75114.22114.29
2014-10-06114.73115.68114.47114.63
2014-10-03113.24114.12113.05113.45
2014-10-02115.59115.61113.08113.33
2014-10-01116.55117.65116.19116.78
2014-09-30117.30117.30115.29116.57
2014-09-29117.88117.90116.92117.33
2014-09-26116.93117.58116.86117.41
2014-09-25118.69119.56118.46119.56
2014-09-24117.35117.87117.21117.85
2014-09-22117.83118.34117.17118.19
2014-09-19117.02118.07116.99117.50
2014-09-18115.71116.42115.64116.09
2014-09-17115.46115.70114.46114.46
2014-09-16116.45116.45115.34115.46
2014-09-12116.50117.05116.26116.85
2014-09-11116.14116.58116.00116.34
2014-09-10114.03115.39113.92115.38
2014-09-09115.63115.63114.26114.26
2014-09-08114.47114.97114.04114.97
2014-09-05115.26115.27113.88113.98
2014-09-04115.17115.46114.48114.69
2014-09-03115.13115.73114.78115.01
2014-09-02112.62114.29112.45113.98
2014-09-01112.19112.57112.15112.46
2014-08-29111.76112.50111.65112.08
2014-08-28112.06112.15111.39111.97
2014-08-27112.30112.91111.89112.26
2014-08-26113.16113.40112.16112.30
2014-08-25113.37113.59112.83113.18
2014-08-22114.18114.18112.81112.90
2014-08-21111.83113.26111.72113.03
2014-08-20111.94112.29111.36111.55
2014-08-19111.64111.85111.45111.57
2014-08-18111.27111.30110.56110.88
2014-08-15111.20111.21110.73111.15
2014-08-14111.21111.52110.96111.30
2014-08-13109.66110.85109.54110.67
2014-08-12110.05110.69110.05110.08
2014-08-11109.24109.76108.70109.51
2014-08-08109.05109.18107.43107.54
2014-08-07109.74110.39108.55110.39
2014-08-06110.69110.69109.09109.51
2014-08-05112.46112.73110.88111.10
2014-08-04113.23113.23112.36112.41
2014-08-01113.47114.56113.08113.98
2014-07-31114.95115.68114.37114.37
2014-07-30113.06114.03112.98113.70
2014-07-29113.60113.64112.94113.23
2014-07-28111.93113.64111.93113.59
2014-07-25111.18112.18111.11112.13
2014-07-24111.30112.01111.08111.38
2014-07-23112.05112.09111.37111.48
2014-07-22111.74112.13111.25111.83
2014-07-18111.62111.80111.18111.53
2014-07-17113.21113.48112.33112.71
2014-07-16112.53113.67112.12112.79
2014-07-15112.57113.47112.51112.73
2014-07-14111.93112.13111.17112.01
2014-07-11111.58111.98111.01111.82
2014-07-10113.91114.24112.45112.64
2014-07-09113.97114.48113.71113.97
2014-07-08115.02115.70114.36115.11
2014-07-07115.87116.34115.55115.60
2014-07-04116.67116.69116.01116.32
2014-07-03116.73116.73115.34115.68
2014-07-02116.83117.03116.16116.49
2014-07-01114.95116.33114.68115.78
2014-06-30113.95114.71113.22114.71
2014-06-27114.77115.02113.30113.86
2014-06-26115.35115.71114.87114.90
2014-06-25115.17115.59114.73114.73
2014-06-24115.37116.15114.76115.75
2014-06-23116.69116.88115.68116.02
2014-06-20117.16117.52115.91116.45
2014-06-19114.55116.86114.26116.66
2014-06-18113.31114.77113.20114.60
2014-06-17113.13113.76112.65112.90
2014-06-16113.74114.07112.48113.02
2014-06-13112.29114.04112.25113.86
2014-06-12112.01113.62111.86113.31
2014-06-11111.31112.67111.23112.64
2014-06-10111.22112.15110.76111.05
2014-06-09111.99112.04110.71110.73
2014-06-06111.20111.48110.85111.24
2014-06-05110.57110.70110.03110.41
2014-06-04110.64110.64109.63110.35
2014-06-03110.10110.89109.67110.42
2014-06-02108.04109.01108.04108.83
2014-05-30107.49107.94106.76107.11
2014-05-29106.42107.64106.36107.22
2014-05-28107.76107.99106.97107.01
2014-05-27107.14108.40107.09107.16
2014-05-26106.88107.41106.71107.23
2014-05-23104.93106.66104.73105.53
2014-05-22103.85105.20102.64104.29
2014-05-21102.64103.61102.25102.97
2014-05-20104.54104.57103.46103.50
2014-05-19104.83105.20104.04104.21
2014-05-16105.93106.04104.30105.19
2014-05-15107.30107.56105.62107.56
2014-05-14107.74108.01107.19107.97
2014-05-13107.43108.34107.31108.31
2014-05-12106.09107.05105.68105.68
2014-05-09104.99106.94104.99106.08
2014-05-08105.09106.23104.89105.43
2014-05-07106.59106.66104.37104.42
2014-05-02107.21108.13106.71107.88
2014-05-01105.35107.38105.35107.21
2014-04-30105.31105.36104.38104.83
2014-04-28104.00104.45103.58104.39
2014-04-25104.90105.90104.36104.96
2014-04-24105.55105.90104.61104.94
2014-04-23105.11105.67104.93105.54
2014-04-22106.23106.29104.21104.29
2014-04-21106.93107.56105.73105.97
2014-04-18106.93107.10105.81106.45
2014-04-17106.57106.76105.51106.31
2014-04-16104.86106.79104.40106.61
2014-04-15104.23104.57103.37103.71
2014-04-14102.55104.62102.54103.09
2014-04-11102.60104.23101.68102.94
2014-04-10106.07106.23104.43104.44
2014-04-09106.04106.30104.18104.69
2014-04-08108.06108.45106.85107.45
2014-04-07110.80110.98109.27109.41
2014-04-04111.81112.40111.80112.22
2014-04-03112.44113.13111.85112.23
2014-04-02111.21113.16111.17111.79
2014-04-01110.37110.57109.45110.30
2014-03-31109.05109.70108.43109.50
2014-03-28105.66108.03105.50107.75
2014-03-27104.27105.75103.38105.64
2014-03-26106.61107.09105.14105.98
2014-03-25104.32106.50103.65105.70
2014-03-24104.67106.47104.64105.04
2014-03-20106.59107.00104.13104.19
2014-03-19106.51108.01105.53106.21
2014-03-18107.44107.66106.04106.11
2014-03-17106.13106.63104.72106.01
2014-03-14107.74107.83106.36106.60
2014-03-13110.07110.37109.49109.58
2014-03-12111.23111.32110.32110.44
2014-03-11112.41113.21111.96112.52
2014-03-10112.96113.39112.05112.39
2014-03-07114.05114.18112.85113.35
2014-03-06111.03113.19111.03112.77
2014-03-05111.53112.15110.78110.78
2014-03-04109.01110.81108.84110.29
2014-03-03109.20110.10107.81109.97
2014-02-28111.78111.88110.19110.50
2014-02-27113.15113.29111.83111.98
2014-02-26113.88114.74113.50113.72
2014-02-25114.21115.19113.88115.00
2014-02-24114.28115.68112.40113.31
2014-02-21113.65114.72112.83114.57
2014-02-20114.49115.08112.26112.50
2014-02-19115.26115.96114.43115.28
2014-02-18111.78116.71111.72116.12
2014-02-17110.46111.45108.94111.37
2014-02-14112.67113.05109.60110.32
2014-02-13114.01114.01111.94112.20
2014-02-12114.70115.37113.84113.92
2014-02-10114.68114.68112.40113.10
2014-02-07111.76113.07111.42112.97
2014-02-06110.71111.05109.92109.92
2014-02-05109.93111.27109.29110.96
2014-02-04110.64110.88108.05108.05
2014-02-03115.71115.98112.63112.83
2014-01-31117.46117.81115.50116.06
2014-01-30118.37118.37115.36116.10
2014-01-29119.02120.69119.02120.35
2014-01-28118.89119.01117.49117.49
2014-01-27119.59119.70117.60118.11
2014-01-24123.18123.43121.43122.07
2014-01-23126.38127.59124.74124.76
2014-01-22125.14126.46124.72125.92
2014-01-21125.81126.29124.91124.91
2014-01-20126.35126.35125.40125.69
2014-01-17125.18126.23125.12125.91
2014-01-16126.65127.12125.06125.09
2014-01-15125.71126.03124.98125.89
2014-01-14124.75124.89123.61124.07
2014-01-10125.54127.21125.21127.03
2014-01-09127.09127.46125.12126.00
2014-01-08125.80127.48125.17127.48
2014-01-07125.45126.03124.71124.95
2014-01-06125.94126.70124.53126.05

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