TOPIX-17 金融 (除く銀行) 日足 時系列データ

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2017-06-23130.85131.37130.47131.14
2017-06-22131.87131.87130.47130.68
2017-06-21132.78132.79131.77132.06
2017-06-20133.84134.79132.92132.92
2017-06-19132.30132.97131.95132.43
2017-06-16132.22133.27131.95132.43
2017-06-15131.65132.59130.05131.03
2017-06-14133.19133.33132.41132.71
2017-06-13132.09133.72131.88133.10
2017-06-12132.30134.06132.30132.72
2017-06-09131.51132.20130.73131.61
2017-06-08132.12132.75131.39131.50
2017-06-07129.75131.10129.63130.85
2017-06-06131.15132.28130.56130.64
2017-06-05132.35132.35131.32131.74
2017-06-02130.44133.38130.36133.24
2017-06-01128.22129.78128.22129.53
2017-05-31127.25127.92127.12127.90
2017-05-30127.96128.17127.37128.05
2017-05-29128.28128.55127.56128.06
2017-05-26128.91129.77128.57128.57
2017-05-25128.81129.57128.27129.13
2017-05-24129.41129.59128.82129.22
2017-05-23128.46128.69127.64127.91
2017-05-22128.41128.99128.20128.73
2017-05-19125.64127.56125.47127.23
2017-05-18126.02126.21124.19124.80
2017-05-17129.05129.13128.03128.17
2017-05-16131.88131.94129.70130.16
2017-05-15129.65130.93129.47130.85
2017-05-12131.06131.46130.37130.87
2017-05-11132.18132.27131.04131.71
2017-05-10131.74132.09130.80131.67
2017-05-09132.36132.55131.62131.74
2017-05-08130.34131.95130.25131.84
2017-05-02127.21128.61127.14128.26
2017-05-01126.61127.19126.00127.15
2017-04-28128.27128.67126.10126.62
2017-04-27127.64128.59127.36128.41
2017-04-26128.22128.77127.69128.77
2017-04-25124.88127.34124.88127.08
2017-04-24125.83125.96124.23124.41
2017-04-21124.06124.56123.34124.02
2017-04-20121.99123.44121.60122.43
2017-04-19121.05122.41121.00121.77
2017-04-18123.23123.75122.07122.18
2017-04-17120.17121.58119.81121.58
2017-04-14120.20121.79119.93121.11
2017-04-13120.55121.37120.06121.18
2017-04-12122.93122.93121.85122.35
2017-04-11123.26124.26122.90124.24
2017-04-10123.63124.55123.20124.16
2017-04-07123.02123.84121.46122.61
2017-04-06122.57123.08121.14121.57
2017-04-05124.45124.90122.59123.73
2017-04-04125.01125.25123.49124.48
2017-04-03126.92126.97125.21125.96
2017-03-31128.74129.39126.24126.24
2017-03-30128.27128.86127.62127.66
2017-03-29130.50130.71128.75129.13
2017-03-28130.36130.90129.66130.70
2017-03-27130.02130.11128.17128.79
2017-03-24130.26132.36130.23131.91
2017-03-23129.56130.69129.50130.60
2017-03-22132.99133.13130.05130.08
2017-03-21136.09136.09135.01135.57
2017-03-17136.93137.66136.93137.49
2017-03-16137.18138.22136.48137.88
2017-03-15137.46138.89137.41138.85
2017-03-14138.58138.90138.42138.53
2017-03-13137.80138.41137.77138.22
2017-03-10136.76138.64136.63138.57
2017-03-09135.73135.97134.71135.11
2017-03-08135.16135.30134.53134.89
2017-03-07135.41135.79134.92135.29
2017-03-06135.38135.60134.82135.17
2017-03-03136.57136.97135.74136.44
2017-03-02137.20138.50136.72136.78
2017-03-01133.97134.88132.62134.74
2017-02-28133.09134.26132.76132.77
2017-02-27133.30133.48131.37132.18
2017-02-24134.65136.52134.62135.35
2017-02-23136.81136.81135.16136.07
2017-02-22137.42137.42136.62136.78
2017-02-21135.78137.30135.67137.30
2017-02-20134.97136.04134.59135.81
2017-02-17136.08136.22135.14135.79
2017-02-16136.53136.82135.38136.69
2017-02-15134.48137.25134.42136.10
2017-02-14134.61134.69132.34132.42
2017-02-13135.23135.43133.61133.69
2017-02-10132.87134.13132.47133.80
2017-02-09130.38131.12130.11130.54
2017-02-08130.86131.30130.15131.15
2017-02-07129.68130.99129.32130.48
2017-02-06132.61132.97131.02131.13
2017-02-03130.87132.39130.54130.61
2017-02-02131.73131.86129.87130.15
2017-02-01129.25131.36129.03131.12
2017-01-31130.64132.10130.56130.56
2017-01-30131.96132.50131.26132.10
2017-01-27133.68134.30132.45132.97
2017-01-26130.22132.96130.10132.61
2017-01-25129.44129.47127.96128.29
2017-01-24127.83128.20126.95127.19
2017-01-23130.06130.29129.05129.30
2017-01-20130.34132.31130.28131.87
2017-01-19130.74131.38129.77130.17
2017-01-18126.95128.95126.28128.78
2017-01-17129.12129.23127.52127.84
2017-01-16130.71130.85129.06129.20
2017-01-13129.81131.15129.81131.08
2017-01-12130.34130.74129.24130.00
2017-01-11131.04131.36130.60131.15
2017-01-10131.79131.98130.27130.27
2017-01-06131.69132.73131.07132.69
2017-01-05134.49134.63133.49134.01
2017-01-04131.24133.56130.97133.43
2016-12-30127.59129.37127.51129.18
2016-12-29129.90130.32128.56129.35
2016-12-28131.17131.28130.49130.77
2016-12-27130.46132.08130.22131.11
2016-12-26131.63131.72130.89131.07
2016-12-22132.75132.85131.13131.80
2016-12-21133.80134.95132.54132.81
2016-12-20133.66133.68131.80133.16
2016-12-19133.90134.52133.68134.14
2016-12-16136.60136.60135.11135.36
2016-12-15137.10138.09135.70136.11
2016-12-14136.28136.28135.26136.06
2016-12-13135.48136.22134.14136.22
2016-12-12138.30139.67135.21136.77
2016-12-09135.28136.95134.81136.87
2016-12-08133.45135.09133.32135.09
2016-12-07130.58131.52130.15131.52
2016-12-06128.92130.16128.92129.52
2016-12-05127.93128.11126.72127.26
2016-12-02126.89129.22126.89128.89
2016-12-01125.90128.08125.80127.01
2016-11-30123.81124.30123.24124.12
2016-11-29123.54124.22123.13123.84
2016-11-28122.98125.12122.53124.94
2016-11-25124.59125.49123.23124.21
2016-11-24124.24124.79123.94124.09
2016-11-22122.06122.53121.58122.39
2016-11-21121.03122.81120.80122.18
2016-11-18122.00122.20119.47119.96
2016-11-17119.23120.25118.61120.19
2016-11-16120.59121.39120.38121.24
2016-11-15118.91119.28117.75119.02
2016-11-14115.73118.74115.73118.52
2016-11-11112.83116.86112.83114.87
2016-11-10103.64111.55103.64110.82
2016-11-09108.10109.35100.03101.59
2016-11-08107.36108.06107.10107.18
2016-11-07107.56107.98106.48106.68
2016-11-04106.36106.83104.81105.61
2016-11-02108.72109.04107.48108.12
2016-11-01110.77111.04109.58110.70
2016-10-31109.29110.39109.22110.35
2016-10-28108.56109.80108.24109.54
2016-10-27106.11107.38105.92107.08
2016-10-26105.63105.97104.72105.96
2016-10-25105.53106.40105.53105.85
2016-10-24105.09105.25104.14104.77
2016-10-21106.06106.16104.65104.88
2016-10-20103.93105.65103.56105.60
2016-10-19103.79104.35103.43104.17
2016-10-18103.95104.39102.96104.39
2016-10-17104.38105.31104.05104.48
2016-10-14103.07104.03102.57103.90
2016-10-13103.36104.42102.07102.62
2016-10-12102.95103.81102.84102.84
2016-10-11104.28105.12104.17104.29
2016-10-07104.51105.18103.84104.39
2016-10-06103.70105.58103.60104.13
2016-10-05101.45102.60100.73102.24
2016-10-04100.16101.5599.98100.71
2016-10-03100.70101.1399.99100.18
2016-09-30100.09100.6798.5599.99
2016-09-29102.14102.81101.48102.14
2016-09-28102.49102.74100.62101.07
2016-09-27102.18104.50100.47104.50
2016-09-26105.73105.73103.78104.00
2016-09-23105.99106.47104.89105.97
2016-09-21102.88107.78101.54107.72
2016-09-20102.30104.02102.30102.85
2016-09-16101.73103.51101.61103.41
2016-09-15102.58102.71101.14101.96
2016-09-14102.67104.51102.26103.80
2016-09-13104.28104.38102.30102.64
2016-09-12103.85104.98103.34104.13
2016-09-09105.23106.06105.11105.50
2016-09-08106.10106.11104.55105.46
2016-09-07106.50106.54104.84106.32
2016-09-06107.86108.65107.58108.42
2016-09-05109.43110.18107.39107.49
2016-09-02106.09107.75105.67107.54
2016-09-01104.68105.52104.33105.45
2016-08-31105.03105.83104.89105.32
2016-08-30103.16103.94103.00103.58
2016-08-29101.67104.19101.67103.43
2016-08-26100.77100.7799.7199.74
2016-08-25101.24101.97100.59101.76
2016-08-24101.17101.94100.78101.35
2016-08-23101.95102.2099.68100.25
2016-08-22103.26103.56101.76102.63
2016-08-19101.29103.24101.00102.49
2016-08-18102.13103.72101.17101.23
2016-08-1799.78102.7499.78102.63
2016-08-16101.87102.1999.3199.31
2016-08-15102.37102.78101.32101.66
2016-08-12102.83104.01102.40102.96
2016-08-10102.37102.76101.02102.11
2016-08-09103.00103.75102.67103.64
2016-08-08100.45103.41100.27102.96
2016-08-0599.4299.8798.5598.86
2016-08-0496.2899.6696.2899.26
2016-08-0397.5197.9795.6095.98
2016-08-0299.82100.8199.3299.32
2016-08-01101.80102.4599.97101.51
2016-07-2998.64103.1998.05102.83
2016-07-2899.1699.2097.7298.34
2016-07-2798.70100.9097.6999.58
2016-07-2698.8898.8897.0997.87
2016-07-25100.17101.62100.09100.23
2016-07-2298.5399.9098.1299.56
2016-07-2199.89100.7699.64100.40
2016-07-2098.3198.4897.1098.15
2016-07-1999.2899.7497.2398.65
2016-07-1596.1399.8296.1398.12
2016-07-1494.7895.3093.7894.82
2016-07-1394.5196.8094.0594.31
2016-07-1290.0893.6190.0692.63
2016-07-1185.6789.0085.6788.22
2016-07-0885.3185.8983.8883.88
2016-07-0785.8787.0884.9285.18
2016-07-0687.2987.3784.7485.74
2016-07-0588.9588.9987.8388.78
2016-07-0488.4789.7788.1689.49
2016-07-0189.3089.7288.3388.95
2016-06-3089.2289.6588.2188.21
2016-06-2986.0787.9686.0487.51
2016-06-2883.9684.8681.9284.35
2016-06-2787.7888.2884.6985.83
2016-06-2497.3097.6186.8487.34
2016-06-2394.4296.7494.2796.47
2016-06-2294.7995.3994.2494.72
2016-06-2193.2595.4192.5895.14
2016-06-2093.9095.4793.7194.58

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