TOPIX-17 銀行 日足 時系列データ (2015年)

TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
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
2015-11-27139.79140.04138.48138.82
2015-11-26139.57140.66139.49139.94
2015-11-25141.16141.18138.71139.34
2015-11-24142.08142.08141.14141.80
2015-11-20142.38142.69141.72142.69
2015-11-19143.07144.12142.73143.19
2015-11-18142.17142.84141.69141.80
2015-11-17142.86142.86141.64141.64
2015-11-16140.43142.12139.52141.17
2015-11-13140.27143.12140.06142.29
2015-11-12143.36143.65142.04142.27
2015-11-11143.11144.77143.01144.32
2015-11-10141.85144.15141.65143.72
2015-11-09140.33143.66140.33142.91
2015-11-06138.45138.73137.37138.47
2015-11-05136.43137.98136.13137.59
2015-11-04136.44137.61135.66135.68
2015-11-02136.91136.91134.42134.84
2015-10-30137.77140.42137.04138.91
2015-10-29139.28139.33136.70137.62
2015-10-28137.72138.53137.47137.88
2015-10-27139.39139.72137.46137.49
2015-10-26140.46141.13139.52139.52
2015-10-23138.54139.83138.49138.60
2015-10-22135.49137.67135.49136.09
2015-10-21133.95136.85133.67136.58
2015-10-20133.53134.70133.39134.12
2015-10-19133.89133.89131.99132.19
2015-10-16133.00134.79132.44133.88
2015-10-15129.59132.37129.27131.92
2015-10-14132.51132.77130.01130.35
2015-10-13135.43135.86133.56133.94
2015-10-09136.54136.71134.24136.71
2015-10-08135.80136.68134.79135.10
2015-10-07134.28136.21134.10135.87
2015-10-06134.65135.53133.90134.20
2015-10-05133.25133.46131.95132.52
2015-10-02131.85132.43130.89132.43
2015-10-01130.43133.85129.26132.73
2015-09-30127.56130.52127.56129.11
2015-09-29129.55129.58124.60125.75
2015-09-28131.88133.88131.11131.81
2015-09-25129.46133.39128.94133.34
2015-09-24130.15130.61128.67128.67
2015-09-18134.27134.30131.60132.08
2015-09-17136.49136.52133.82135.79
2015-09-16135.24135.88134.62135.17
2015-09-15134.80137.12133.64133.64
2015-09-14136.02136.02133.62134.12
2015-09-11132.91136.26132.85135.82
2015-09-10134.66134.89132.10134.24
2015-09-09131.55137.50131.55137.50
2015-09-08130.33130.85128.50128.73
2015-09-07128.76131.14127.32130.40
2015-09-04133.69133.69129.14130.40
2015-09-03136.43136.43133.31133.36
2015-09-02133.06137.59131.98134.47
2015-09-01138.92139.66135.61135.61
2015-08-31140.62140.73139.16139.75
2015-08-28139.15142.63139.07141.98
2015-08-27136.32138.79136.14136.38
2015-08-26130.46133.84128.39133.62
2015-08-25128.87136.51126.43129.26
2015-08-24139.84139.95131.57131.70
2015-08-21146.11146.13142.57142.89
2015-08-20151.20151.59149.01149.01
2015-08-19153.23154.70152.43152.43
2015-08-18152.59154.03152.32153.69
2015-08-17152.81154.49151.35152.17
2015-08-14152.59153.05151.49151.80
2015-08-13152.98153.76151.41152.25
2015-08-12156.26156.97152.81154.24
2015-08-11157.55157.91155.22156.21
2015-08-10155.62156.43154.42156.43
2015-08-07154.25156.16154.06156.09
2015-08-06155.37157.06154.48154.49
2015-08-05152.76154.95152.06153.87
2015-08-04152.61154.08152.10153.25
2015-08-03155.07155.07151.44152.94
2015-07-31154.39154.53152.90154.53
2015-07-30152.53153.97152.52153.55
2015-07-29151.59152.27150.65151.06
2015-07-28150.50151.48148.52150.39
2015-07-27151.02152.45150.17152.34
2015-07-24154.49154.66152.16152.64
2015-07-23153.99154.87153.66154.78
2015-07-22154.72154.72153.39153.66
2015-07-21156.62156.76155.38156.72
2015-07-17154.86155.77154.28155.51
2015-07-16153.69154.50153.21154.50
2015-07-15152.93153.01151.64152.81
2015-07-14152.03152.42151.49152.11
2015-07-13148.94149.68147.83149.63
2015-07-10145.17149.09145.14146.98
2015-07-09142.70144.79139.82144.65
2015-07-08151.45151.47145.24145.36
2015-07-07152.44153.86151.69152.01
2015-07-06152.23152.42149.69150.54
2015-07-03153.52155.52153.51154.92
2015-07-02153.84153.90152.87152.88
2015-07-01151.73152.72150.47151.90
2015-06-30151.16152.14148.65151.30
2015-06-29153.07153.09150.35151.39
2015-06-26154.30156.28153.49156.09
2015-06-25154.71155.80154.58154.67
2015-06-24156.04156.93155.41155.82
2015-06-23153.47155.53153.37154.84
2015-06-22148.25151.78148.25151.58
2015-06-19148.06148.42146.56147.38
2015-06-18147.93148.25145.62146.19
2015-06-17149.26149.82147.61148.03
2015-06-16151.60151.60148.89148.93
2015-06-15151.63152.87151.30152.45
2015-06-12152.54152.93151.41152.38
2015-06-11151.74153.35151.28151.99
2015-06-10151.27152.72150.03150.19
2015-06-09152.59153.93151.04151.06
2015-06-08155.89156.47153.33154.10
2015-06-05154.16154.29152.67153.64
2015-06-04154.19156.90153.90155.57
2015-06-03153.87155.04153.25153.66
2015-06-02158.15158.15154.36154.61
2015-06-01154.34158.27154.34158.25
2015-05-29156.45157.48154.89156.22
2015-05-28153.16156.55152.89155.84
2015-05-27150.55152.61150.05151.73
2015-05-26152.19152.35151.47151.51
2015-05-25152.23152.78151.80152.16
2015-05-22151.46151.63150.07151.09
2015-05-21150.67153.05150.34151.55
2015-05-20151.69152.25150.26150.31
2015-05-19149.80150.66149.12150.25
2015-05-18146.15150.24146.15150.24
2015-05-15143.81145.69141.74145.22
2015-05-14144.43145.07142.28142.51
2015-05-13146.51147.39144.57145.82
2015-05-12146.85147.64145.53147.42
2015-05-11149.76151.36146.46146.91
2015-05-08143.15147.56142.56147.44
2015-05-07142.31143.30141.46142.22
2015-05-01143.63144.29141.39143.09
2015-04-30145.17146.13143.19144.64
2015-04-28146.68146.90145.93146.47
2015-04-27146.97147.14144.55145.67
2015-04-24146.52147.67145.85146.13
2015-04-23149.74150.08145.17146.90
2015-04-22145.18149.22145.18148.23
2015-04-21142.08144.90142.00144.25
2015-04-20139.34142.78138.65141.19
2015-04-17139.84142.18138.88141.19
2015-04-16134.78139.83134.72139.83
2015-04-15133.96135.00133.96134.57
2015-04-14133.60135.05133.34134.87
2015-04-13134.33134.44133.06133.63
2015-04-10134.78135.23133.81134.23
2015-04-09135.61135.84134.31134.87
2015-04-08135.54136.16134.79135.43
2015-04-07133.40135.31133.36134.61
2015-04-06131.71132.31131.06132.14
2015-04-03134.01134.26131.80132.97
2015-04-02131.42135.32131.27133.94
2015-04-01129.83132.24129.18130.80
2015-03-31134.66135.03130.67130.67
2015-03-30132.24133.62130.61133.23
2015-03-27133.25135.65131.52132.28
2015-03-26136.17136.44134.17134.83
2015-03-25136.78137.38136.09137.37
2015-03-24137.45137.69136.18137.14
2015-03-23138.01138.36137.08137.65
2015-03-20136.78138.01136.38138.01
2015-03-19139.52139.52136.60137.24
2015-03-18138.17139.91137.73139.75
2015-03-17139.71139.97138.04138.08
2015-03-16138.26140.17137.76138.54
2015-03-13136.41138.47136.25137.27
2015-03-12133.48136.05133.19135.65
2015-03-11131.97133.49131.69132.91
2015-03-10135.71135.74132.26132.97
2015-03-09134.97135.51134.40135.32
2015-03-06133.70135.84133.29135.84
2015-03-05131.97133.58131.97133.58
2015-03-04133.00133.12131.02132.03
2015-03-03135.31135.31133.13133.95
2015-03-02136.16136.54134.43134.67
2015-02-27136.70136.97134.93135.80
2015-02-26133.60135.84133.57135.80
2015-02-25134.84134.84133.16133.92
2015-02-24132.89133.87132.88133.20
2015-02-23135.89136.37131.93133.47
2015-02-20135.50135.50133.44134.82
2015-02-19132.49135.11132.34135.04
2015-02-18129.73131.63129.73131.46
2015-02-17128.44129.48127.65128.14
2015-02-16126.55129.30126.55128.69
2015-02-13124.93125.43124.54125.14
2015-02-12123.35124.71123.25124.39
2015-02-10121.54121.71120.92121.71
2015-02-09122.10122.32121.05121.63
2015-02-06120.03120.84119.68120.60
2015-02-05118.41120.02117.04118.62
2015-02-04116.04119.34115.92117.79
2015-02-03116.10116.47114.40114.56
2015-02-02115.20115.39114.54115.32
2015-01-30116.96117.51116.42116.42
2015-01-29116.59116.85115.99116.19
2015-01-28117.05117.98116.94117.75
2015-01-27116.13118.27116.05118.27
2015-01-26113.86114.98113.65114.98
2015-01-23115.11115.51114.54114.97
2015-01-22114.26114.35112.85113.83
2015-01-21115.21115.43113.77114.36
2015-01-20113.58115.67113.53115.67
2015-01-19114.24114.29112.75113.26
2015-01-16112.92113.76112.25113.76
2015-01-15113.87114.82113.43114.56
2015-01-14114.52115.04113.76113.88
2015-01-13115.10115.36113.70115.35
2015-01-09116.62116.82115.76116.44
2015-01-08116.85116.91116.11116.28
2015-01-07116.13116.46115.12115.59
2015-01-06118.60118.61116.95117.00
2015-01-05120.68120.99119.11120.36

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