TOPIX-17 金融 (除く銀行) 日足 時系列データ (2008年)

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2008-12-3092.6392.6891.0592.00
2008-12-2991.2293.8690.8693.66
2008-12-2688.7990.7788.6390.77
2008-12-2586.8588.1586.8488.03
2008-12-2488.4788.5485.8286.18
2008-12-2286.9790.7986.9789.66
2008-12-1986.5089.6685.9387.10
2008-12-1885.1388.9784.8786.70
2008-12-1785.0486.9782.6385.84
2008-12-1684.7985.0881.7983.84
2008-12-1582.2286.9082.2286.00
2008-12-1284.2685.0978.2081.32
2008-12-1181.7685.2480.5185.24
2008-12-1081.8182.6579.0781.53
2008-12-0980.3582.7179.8181.70
2008-12-0877.1980.8876.3880.14
2008-12-0576.3578.2975.3876.50
2008-12-0478.1278.9074.6575.64
2008-12-0378.8779.9876.7678.18
2008-12-0283.2083.2076.9977.54
2008-12-0185.4085.6783.2884.55
2008-11-2885.8786.3682.9584.91
2008-11-2784.1888.3184.1886.26
2008-11-2681.1584.9379.6782.97
2008-11-2578.1383.5978.1382.33
2008-11-2175.9677.1068.3076.84
2008-11-2087.5787.5776.8977.22
2008-11-1992.2793.8087.2488.91
2008-11-1898.3598.5292.7492.74
2008-11-1799.75103.3495.1799.84
2008-11-14102.45105.9399.82101.10
2008-11-13106.42106.4299.60101.00
2008-11-12109.02109.09105.80107.99
2008-11-11112.64115.97109.61110.57
2008-11-10107.21114.06107.20113.56
2008-11-07106.47109.09100.60105.70
2008-11-06115.90115.90106.50108.03
2008-11-05108.29117.69108.26117.69
2008-11-04100.46107.38100.46106.71
2008-10-31102.09104.1498.8499.07
2008-10-3092.52103.0792.41102.74
2008-10-2987.8594.2787.5191.49
2008-10-2885.1987.2779.2586.56
2008-10-2797.8299.0286.0286.27
2008-10-24110.51110.5198.6099.37
2008-10-23113.46113.60106.65111.97
2008-10-22123.47123.47115.17115.17
2008-10-21121.22125.17121.21125.17
2008-10-20119.00120.28116.65119.51
2008-10-17115.18118.31114.90117.49
2008-10-16125.91125.91112.84113.35
2008-10-15125.99128.87123.92127.75
2008-10-14112.40127.53112.40127.34
2008-10-10116.97116.97107.11110.61
2008-10-09117.04123.68115.06118.76
2008-10-08123.75123.77116.26117.29
2008-10-07123.42128.53118.31125.66
2008-10-06130.12130.29123.92125.38
2008-10-03133.47134.06130.94131.70
2008-10-02137.68138.87133.37133.98
2008-10-01133.42137.43133.25136.77
2008-09-30136.39136.40128.99131.98
2008-09-29142.10143.29138.20138.38
2008-09-26142.34144.42139.92142.06
2008-09-25140.18141.83139.18141.59
2008-09-24140.30142.76137.75142.42
2008-09-22136.60143.17136.58141.15
2008-09-19124.51135.05124.51134.66
2008-09-18126.73126.73119.54122.66
2008-09-17130.40133.12127.44128.66
2008-09-16139.72139.72126.42128.60
2008-09-12140.04141.70137.36141.68
2008-09-11143.66143.66138.31138.56
2008-09-10140.98146.90139.58145.66
2008-09-09144.90144.90140.83142.90
2008-09-08134.94146.10134.94145.81
2008-09-05135.48135.48132.58133.00
2008-09-04139.68140.82137.43137.45
2008-09-03140.72142.82139.87140.35
2008-09-02139.32143.54138.03139.18
2008-09-01141.30141.32138.78138.86
2008-08-29139.66143.26139.62143.26
2008-08-28138.89138.89137.05137.82
2008-08-27137.34137.79136.39137.45
2008-08-26137.65137.67135.05137.61
2008-08-25138.78141.71138.76139.61
2008-08-22136.97137.83135.80136.84
2008-08-21140.84140.84136.84137.44
2008-08-20139.60141.23139.21140.20
2008-08-19143.30143.30139.72141.08
2008-08-18143.26147.75142.10145.22
2008-08-15141.93144.36141.67143.88
2008-08-14141.64143.56140.48140.77
2008-08-13146.66146.66142.32142.61
2008-08-12147.80150.89147.55148.50
2008-08-11146.32147.77145.85147.19
2008-08-08146.01147.87142.87145.83
2008-08-07151.47151.47145.79147.58
2008-08-06147.81151.92147.80151.39
2008-08-05148.42150.04145.82146.22
2008-08-04151.25151.90147.81148.38
2008-08-01156.10156.21150.84151.52
2008-07-31158.58159.58153.94158.18
2008-07-30154.92157.69154.50157.69
2008-07-29153.71153.78149.68152.78
2008-07-28156.20157.37155.49155.96
2008-07-25161.00161.18154.98155.72
2008-07-24159.64163.25159.56163.25
2008-07-23154.41158.98154.41157.75
2008-07-22151.04152.79149.76152.77
2008-07-18152.07153.14149.07149.24
2008-07-17147.07151.91147.07150.26
2008-07-16145.74147.61143.84145.06
2008-07-15150.03150.03145.61145.73
2008-07-14151.31155.01151.09151.68
2008-07-11151.78152.09148.20150.88
2008-07-10150.69152.79149.91152.13
2008-07-09152.93155.40151.60151.80
2008-07-08154.38155.27150.05150.88
2008-07-07151.85156.41150.44156.08
2008-07-04152.46153.76150.13152.23
2008-07-03149.58152.50148.66151.99
2008-07-02156.14156.14150.31151.26
2008-07-01156.45158.05155.21155.42
2008-06-30159.51159.51155.79156.23
2008-06-27161.04161.05157.39159.02
2008-06-26162.56165.31162.08163.48
2008-06-25162.79162.99159.17162.26
2008-06-24161.72163.78160.87163.51
2008-06-23164.38164.38161.18162.36
2008-06-20168.92169.38166.34166.58
2008-06-19173.13173.19168.15168.77
2008-06-18175.51176.27174.11175.00
2008-06-17177.62178.08176.05176.87
2008-06-16175.00178.14172.69177.92
2008-06-13171.59174.23169.61173.54
2008-06-12173.00173.13169.60170.75
2008-06-11176.73176.83173.15175.19
2008-06-10178.42180.34174.90175.38
2008-06-09180.54180.54176.62177.54
2008-06-06186.60188.35183.17183.17
2008-06-05184.46184.49182.35183.98
2008-06-04182.81185.12181.48185.12
2008-06-03179.95184.50179.43181.32
2008-06-02176.78182.48175.36182.21
2008-05-30174.35177.29174.35175.78
2008-05-29169.06173.90168.98172.77
2008-05-28170.24171.76166.47167.34
2008-05-27166.51171.04166.51170.51
2008-05-26170.03170.12165.33165.40
2008-05-23170.11175.06169.47172.40
2008-05-22166.98170.22164.18170.22
2008-05-21171.09171.14165.10168.86
2008-05-20174.77175.41172.77173.47
2008-05-19176.26177.57174.54176.09
2008-05-16176.98178.11174.80175.70
2008-05-15173.75177.43173.73175.29
2008-05-14172.03173.40168.02172.88
2008-05-13171.53174.12170.46172.95
2008-05-12168.55171.25168.02170.91
2008-05-09176.10176.29169.48169.81
2008-05-08177.86178.44175.17175.91
2008-05-07180.94181.19178.23179.40
2008-05-02173.86179.63173.86179.18
2008-05-01173.03174.58170.37171.40
2008-04-30172.00177.77170.15174.42
2008-04-28165.53174.18165.53172.46
2008-04-25157.55165.35157.40164.09
2008-04-24158.11159.13155.94156.37
2008-04-23156.12159.50154.80157.43
2008-04-22160.22160.58157.49157.98
2008-04-21160.69162.45160.47161.77
2008-04-18157.65158.89155.61158.72
2008-04-17157.49159.80157.05157.49
2008-04-16154.66156.25153.47155.22
2008-04-15149.72153.42149.05152.87
2008-04-14152.73152.73148.61149.73
2008-04-11152.97156.11152.47155.08
2008-04-10153.13154.90150.77152.59
2008-04-09158.60160.39152.40155.02
2008-04-08163.11163.54158.61159.22
2008-04-07160.83164.51160.13163.84
2008-04-04161.63164.02160.79161.24
2008-04-03157.23162.57156.81162.55
2008-04-02147.50156.89147.50156.86
2008-04-01143.04146.34141.60145.63
2008-03-31143.66144.07140.86141.84
2008-03-28143.27146.49141.14144.49
2008-03-27146.14146.75143.36143.92
2008-03-26146.14147.70145.66146.87
2008-03-25150.05150.50146.85148.09
2008-03-24149.16150.14147.89148.57
2008-03-21146.19150.07146.19149.88
2008-03-19143.31147.87143.22144.63
2008-03-18136.53141.48136.44141.21

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