TOPIX-17 金融 (除く銀行) 日足 時系列データ (2009年)

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2009-12-3082.9983.0081.4981.60
2009-12-2982.2082.7081.8482.31
2009-12-2882.6483.2582.3882.38
2009-12-2582.8182.8182.2982.37
2009-12-2482.5282.8182.1682.63
2009-12-2281.7582.1381.3681.90
2009-12-2181.8181.8881.2981.29
2009-12-1881.2581.8480.8081.68
2009-12-1782.8882.9381.7581.75
2009-12-1682.4184.4382.0982.78
2009-12-1580.6381.7580.5281.18
2009-12-1482.2582.3780.3680.88
2009-12-1181.0581.8080.4181.76
2009-12-1080.6882.2579.9580.35
2009-12-0982.1482.1680.9080.97
2009-12-0884.0484.3683.0383.34
2009-12-0784.8485.2984.1784.68
2009-12-0483.8684.2583.3283.97
2009-12-0382.2083.3281.8783.20
2009-12-0280.4881.9180.2581.27
2009-12-0177.3580.7176.9980.68
2009-11-3075.1977.8475.1877.84
2009-11-2774.1175.8973.5374.50
2009-11-2674.7375.9574.3175.28
2009-11-2575.4276.3674.9675.49
2009-11-2477.2877.3175.4675.97
2009-11-2075.3777.2975.2477.29
2009-11-1976.9076.9074.7375.79
2009-11-1877.8077.9176.5277.27
2009-11-1778.7479.0178.0878.35
2009-11-1679.0679.3378.5278.66
2009-11-1379.0979.9378.2079.44
2009-11-1280.5580.6578.9079.07
2009-11-1180.1581.2480.0280.08
2009-11-1080.5380.9979.9580.03
2009-11-0978.5880.2378.4279.55
2009-11-0679.7179.8078.1278.48
2009-11-0578.6479.5277.9879.32
2009-11-0478.4179.1877.9778.93
2009-11-0279.3579.3578.4978.98
2009-10-3079.8180.4178.9180.26
2009-10-2977.7379.8577.4879.13
2009-10-2878.6479.9778.4678.88
2009-10-2779.9380.0178.3178.84
2009-10-2680.7381.9380.3881.02
2009-10-2382.9083.0880.5680.83
2009-10-2282.2282.3280.8282.32
2009-10-2182.7983.6282.5883.33
2009-10-2081.5383.1680.8483.10
2009-10-1978.2881.0678.0480.93
2009-10-1680.4080.4078.3678.73
2009-10-1581.9382.5980.4380.77
2009-10-1481.6381.6579.8480.82
2009-10-1382.9582.9581.9682.42
2009-10-0981.3882.8281.0782.68
2009-10-0881.5781.6380.5680.89
2009-10-0780.0481.8279.8981.64
2009-10-0678.9579.8778.4679.39
2009-10-0576.9778.1676.8878.14
2009-10-0278.1078.1076.4276.76
2009-10-0180.2280.3479.0079.34
2009-09-3081.2081.4780.0480.59
2009-09-2980.8681.2080.5180.71
2009-09-2881.3881.4179.4580.64
2009-09-2586.0586.0782.1782.51
2009-09-2487.6788.7786.8187.63
2009-09-1886.7986.8184.2186.81
2009-09-1788.5889.0186.7087.65
2009-09-1688.8589.4587.4287.51
2009-09-1589.4189.4788.0188.19
2009-09-1490.8390.8388.6789.31
2009-09-1191.9692.1090.5891.03
2009-09-1090.7192.2790.7191.63
2009-09-0990.4890.8489.3389.85
2009-09-0890.6391.0890.0091.07
2009-09-0790.7690.7889.9590.37
2009-09-0491.4291.4490.1290.29
2009-09-0392.2792.3791.2791.62
2009-09-0294.3894.3892.5193.19
2009-09-0195.0496.2194.8195.74
2009-08-3196.6698.2194.7595.23
2009-08-2895.6696.0895.1495.98
2009-08-2794.4295.0993.4595.09
2009-08-2694.4195.3994.1095.13
2009-08-2593.6894.4393.5093.71
2009-08-2494.1994.8893.8094.21
2009-08-2193.2893.2891.6692.70
2009-08-2091.7493.6891.5493.49
2009-08-1992.6692.9191.1991.35
2009-08-1891.6193.2491.4493.02
2009-08-1794.8094.8192.5492.74
2009-08-1495.3195.9594.8995.68
2009-08-1395.8195.8194.5295.33
2009-08-1296.3296.3395.0295.46
2009-08-1195.8997.8295.8697.65
2009-08-1095.1596.1794.6995.29
2009-08-0794.0894.4092.1493.97
2009-08-0693.9894.6093.5294.18
2009-08-0595.6595.9693.9493.96
2009-08-0496.1997.3094.7095.30
2009-08-0393.7995.0293.5894.91
2009-07-3192.5593.1692.1593.16
2009-07-3091.2791.6990.0891.31
2009-07-2990.6691.0589.8790.31
2009-07-2891.5691.5690.7691.35
2009-07-2790.4192.3290.0191.56
2009-07-2489.3590.1589.1389.84
2009-07-2388.5689.2987.7288.01
2009-07-2288.3889.1487.4188.76
2009-07-2187.0288.5287.0288.50
2009-07-1784.8786.0484.6085.81
2009-07-1685.0286.6783.5383.63
2009-07-1584.3484.4183.0383.66
2009-07-1482.6884.8382.6683.75
2009-07-1383.1685.0781.4381.48
2009-07-1084.8285.3683.9783.97
2009-07-0985.4885.8584.2084.42
2009-07-0888.8188.8186.1086.23
2009-07-0792.2392.5089.9390.20
2009-07-0692.0893.3391.6591.84
2009-07-0391.9693.1090.8393.00
2009-07-0293.7494.2692.9993.18
2009-07-0192.4694.4292.1492.84
2009-06-3092.7793.8492.6693.52
2009-06-2993.8093.9391.0991.59
2009-06-2694.8395.1594.0394.63
2009-06-2592.1594.1890.7893.58
2009-06-2492.5992.6690.9491.47
2009-06-2393.7393.7390.3591.67
2009-06-2295.4295.9894.2795.11
2009-06-1993.7896.2193.7894.66
2009-06-1893.9494.0691.9292.81
2009-06-1793.8596.8693.7094.37
2009-06-1699.6999.7193.9794.35
2009-06-15102.20103.13100.87101.09
2009-06-12100.43102.79100.07101.96
2009-06-1198.9899.9798.5699.48
2009-06-1095.4699.3494.9399.11
2009-06-0996.5096.7394.3694.52
2009-06-0895.4597.2895.4597.05
2009-06-0594.6895.2293.8994.31
2009-06-0492.1295.0392.0293.53
2009-06-0392.3392.9091.7492.52
2009-06-0294.5794.6892.1792.23
2009-06-0191.4393.6390.7093.42
2009-05-2992.4392.4390.6891.78
2009-05-2892.0293.4791.9991.99
2009-05-2792.4093.6792.2893.19
2009-05-2691.9292.4390.5091.09
2009-05-2590.1091.4890.0390.96
2009-05-2289.1291.2288.5089.96
2009-05-2190.3690.3888.8790.33
2009-05-2093.5593.6590.7091.35
2009-05-1991.3893.9591.3893.22
2009-05-1892.7892.7889.9789.97
2009-05-1590.4994.0890.4494.04
2009-05-1492.5292.5289.0489.28
2009-05-1393.2395.2492.6693.90
2009-05-1295.6795.7292.7492.74
2009-05-1194.8398.2094.8397.06
2009-05-0889.3493.7789.1393.77
2009-05-0783.9589.6483.9589.52
2009-05-0182.4583.0581.3582.59
2009-04-3081.6883.4381.6882.57
2009-04-2882.2083.7480.4380.43
2009-04-2783.1984.8481.4882.77
2009-04-2482.3584.8981.1481.92
2009-04-2381.4582.2879.3681.99
2009-04-2282.3582.9780.6081.82
2009-04-2183.4483.4479.7581.55
2009-04-2085.9686.2983.0984.77
2009-04-1786.1386.6284.5685.72
2009-04-1686.9088.7084.3385.05
2009-04-1587.8588.1184.0085.55
2009-04-1490.7091.2787.1788.99
2009-04-1386.2591.1885.1789.85
2009-04-1085.2987.1984.7986.92
2009-04-0979.2884.1279.2883.98
2009-04-0880.7680.7977.7678.17
2009-04-0781.1382.7180.5882.08
2009-04-0683.0784.3580.7381.32
2009-04-0381.6083.4981.1181.80
2009-04-0276.0980.4476.0280.31
2009-04-0173.4675.2973.3575.03
2009-03-3175.3577.4172.1272.44
2009-03-3081.1381.8476.3276.37
2009-03-2782.1584.4481.7081.70
2009-03-2677.4581.0777.2981.04
2009-03-2579.9479.9676.9078.17
2009-03-2477.9480.2777.9479.80
2009-03-2372.9776.6772.2876.67
2009-03-1972.4273.5271.5673.03
2009-03-1870.0972.2370.0971.82
2009-03-1766.3569.4666.3569.16
2009-03-1663.5765.9463.5765.60
2009-03-1361.8263.7461.7663.25
2009-03-1263.6963.6960.9961.31
2009-03-1161.4864.5161.4564.16
2009-03-1058.9860.9458.0760.51
2009-03-0961.4461.6158.5259.52
2009-03-0662.8562.8561.4061.63
2009-03-0565.0865.5263.8963.89
2009-03-0464.0264.7562.6764.52
2009-03-0364.1164.8862.4664.84
2009-03-0266.0466.7964.4165.15
2009-02-2764.6367.2764.3667.09
2009-02-2665.2266.7064.2564.74
2009-02-2565.1366.1863.8665.44
2009-02-2465.2265.2263.3564.08
2009-02-2365.8766.7463.5566.28
2009-02-2067.4569.1766.0666.81
2009-02-1967.8568.4866.8067.07
2009-02-1868.4668.4666.6667.44
2009-02-1771.9071.9069.2469.45
2009-02-1670.9773.9970.9472.83
2009-02-1374.0274.0671.2471.39
2009-02-1277.6477.6974.1974.28
2009-02-1077.4579.6677.4478.73
2009-02-0979.6980.2176.4676.54
2009-02-0679.3680.2878.1678.87
2009-02-0579.6880.2477.8578.32
2009-02-0478.9081.2278.2080.19
2009-02-0378.5181.8077.8378.20
2009-02-0280.1380.1377.7678.55
2009-01-3084.1384.1380.7181.34
2009-01-2982.7385.5782.7385.48
2009-01-2881.3883.2579.2381.50
2009-01-2777.2382.3477.2381.86
2009-01-2676.2177.4775.2476.10
2009-01-2379.5779.7476.1076.11
2009-01-2277.8080.6477.5580.59
2009-01-2179.7879.8576.7576.75
2009-01-2083.0983.9480.3081.07
2009-01-1982.9585.2482.9583.26
2009-01-1680.8482.9780.2282.82
2009-01-1580.9980.9978.1879.64
2009-01-1482.0984.1481.5582.28
2009-01-1386.5286.5281.3481.36
2009-01-0989.6989.9787.0987.90
2009-01-0891.6891.6889.0189.12
2009-01-0791.7293.7091.4392.95
2009-01-0693.3493.3590.7691.18
2009-01-0593.3094.8292.4093.01

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。 

Twitter