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 
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
2016-06-1792.4093.0391.7292.24
2016-06-1693.3893.6490.6290.97
2016-06-1592.3494.4392.1293.95
2016-06-1493.0493.9992.2992.74
2016-06-1395.6395.7193.6393.63
2016-06-1097.7997.7996.3897.55
2016-06-0999.7099.8897.8898.28
2016-06-08100.73100.7398.46100.37
2016-06-0799.99100.8499.62100.49
2016-06-0699.6599.7198.1399.55
2016-06-03101.48102.17100.99101.70
2016-06-02103.88103.88101.52101.76
2016-06-01105.86106.64104.84105.17
2016-05-31105.01106.69104.65106.53
2016-05-30105.51105.61104.21105.42
2016-05-27104.41104.81103.96104.76
2016-05-26105.90106.50103.53103.65
2016-05-25104.03105.19103.88104.56
2016-05-24103.02103.22102.05102.26
2016-05-23103.60103.88101.85103.64
2016-05-20102.01104.31101.75104.05
2016-05-19104.00104.91102.89103.24
2016-05-18101.64103.73101.10102.51
2016-05-17100.95101.98100.34101.91
2016-05-1699.82101.5799.76100.72
2016-05-13103.08103.10100.43100.45
2016-05-12100.99103.23100.91103.08
2016-05-11104.65104.93102.42102.64
2016-05-10101.18104.09100.24103.76
2016-05-09101.15101.29100.04100.36
2016-05-06101.54102.0599.14100.11
2016-05-02102.60102.6299.63101.18
2016-04-28112.37112.82104.48104.73
2016-04-27110.98111.73110.05111.26
2016-04-26112.18112.58110.36111.52
2016-04-25114.12115.15113.06113.58
2016-04-22109.00113.41109.00112.63
2016-04-21108.75110.32108.48110.21
2016-04-20108.44108.94106.51106.88
2016-04-19104.85106.92104.83106.70
2016-04-18105.82105.83102.30102.74
2016-04-15107.74109.09107.63108.12
2016-04-14107.51109.52107.44109.38
2016-04-13103.95106.12103.21105.61
2016-04-1299.58102.6899.25102.10
2016-04-11100.04100.2998.0299.58
2016-04-0897.65102.3897.16100.69
2016-04-0799.70101.4098.8599.63
2016-04-06100.07101.1199.3599.92
2016-04-05103.93104.15100.41100.58
2016-04-04103.25105.47103.04103.74
2016-04-01107.33107.35103.69103.88
2016-03-31108.83110.22108.03108.07
2016-03-30110.40110.61108.31108.48
2016-03-29110.24111.11109.85110.66
2016-03-28111.67111.83109.29111.00
2016-03-25107.97111.12107.32110.71
2016-03-24108.89109.25107.72108.04
2016-03-23110.58111.42108.75108.96
2016-03-22109.27110.98108.57109.78
2016-03-18109.11110.25106.89107.99
2016-03-17110.57111.98108.72109.73
2016-03-16110.37111.40109.55109.90
2016-03-15113.18113.47110.98111.58
2016-03-14112.35113.97111.68113.45
2016-03-11107.91110.86107.63110.54
2016-03-10109.39110.14107.94109.85
2016-03-09108.92109.02107.30108.18
2016-03-08111.55112.74108.88110.90
2016-03-07113.68113.68111.85112.24
2016-03-04113.97114.83113.06114.07
2016-03-03111.61114.43111.35113.85
2016-03-02107.93111.89107.91110.89
2016-03-01105.90106.46104.70105.79
2016-02-29108.17109.43105.88105.88
2016-02-26107.51108.28106.55106.90
2016-02-25104.41107.28104.23106.73
2016-02-24101.72104.30100.97103.41
2016-02-23104.27104.95103.05103.36
2016-02-22101.45103.80101.10103.51
2016-02-19102.88103.15101.91102.44
2016-02-18103.76105.45102.78104.27
2016-02-17103.93105.35100.17101.70
2016-02-16100.87106.39100.41104.18
2016-02-1593.99103.0193.99101.76
2016-02-1296.8996.9191.6091.96
2016-02-10102.93103.0897.2998.87
2016-02-09107.37107.37101.97102.69
2016-02-08108.54110.52106.93109.62
2016-02-05111.66112.11108.82110.49
2016-02-04113.97115.09112.75113.66
2016-02-03119.52119.55114.93116.06
2016-02-02122.70123.86121.32121.80
2016-02-01121.71124.32121.42124.03
2016-01-29117.12121.49113.52120.50
2016-01-28117.09117.71115.41115.96
2016-01-27115.57118.44115.54117.64
2016-01-26114.08114.39112.50113.29
2016-01-25116.45117.07115.18116.31
2016-01-22110.15114.57110.07114.50
2016-01-21111.12113.24107.89107.89
2016-01-20115.62115.78111.38111.48
2016-01-19114.88116.35113.94115.90
2016-01-18114.13115.95112.96115.43
2016-01-15120.24120.74115.76116.49
2016-01-14118.20118.49115.55118.32
2016-01-13119.27121.11119.07120.61
2016-01-12120.20120.65117.31117.36
2016-01-08121.94124.23121.37121.87
2016-01-07126.04126.35123.01123.18
2016-01-06128.76129.30125.48126.38
2016-01-05128.20128.98127.23127.92
2016-01-04130.74132.25128.56129.01
2015-12-30133.03133.49132.05132.13
2015-12-29131.21132.92130.71132.50
2015-12-28130.64131.62129.91131.20
2015-12-25129.81130.62129.16129.94
2015-12-24131.13131.14129.45129.48
2015-12-22130.22130.50129.19130.03
2015-12-21128.68130.04127.42129.44
2015-12-18133.31136.97129.85130.04
2015-12-17134.14135.46133.62133.94
2015-12-16129.49132.67129.43131.50
2015-12-15128.98129.26127.20127.26
2015-12-14129.25129.28126.99129.11
2015-12-11131.13132.71131.07131.94
2015-12-10131.42132.69130.71131.84
2015-12-09132.83134.09132.43133.08
2015-12-08135.45136.14133.92134.14
2015-12-07136.09136.39135.25135.38
2015-12-04134.82135.24134.10134.89
2015-12-03137.08137.51136.54137.29
2015-12-02136.49137.83136.49136.79
2015-12-01134.72136.51134.47136.33

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