TOPIX-17 金融 (除く銀行) 日足 時系列データ (2010年)

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2010-12-3075.7075.8474.6074.85
2010-12-2975.3575.9875.1075.85
2010-12-2875.2875.6375.0975.49
2010-12-2774.8875.3674.8875.01
2010-12-2475.2175.4074.6174.99
2010-12-2275.1975.9775.1975.71
2010-12-2175.4275.6274.9775.29
2010-12-2075.6775.7974.6475.14
2010-12-1775.3376.0375.3375.68
2010-12-1674.9275.7974.5275.26
2010-12-1576.0276.0474.9175.16
2010-12-1474.8375.5674.7875.37
2010-12-1373.5674.6973.3674.69
2010-12-1073.4674.0773.1773.58
2010-12-0971.9773.1871.9673.04
2010-12-0871.1771.4570.7871.19
2010-12-0771.0071.0870.5370.86
2010-12-0671.2871.4070.9471.36
2010-12-0371.7571.9770.9871.25
2010-12-0271.1571.6970.9770.97
2010-12-0169.6169.8969.0669.89
2010-11-3070.5370.9169.8769.89
2010-11-2970.3271.4170.2470.97
2010-11-2670.9871.3069.8470.00
2010-11-2571.7071.7070.9371.01
2010-11-2470.5071.4070.1171.05
2010-11-2272.8372.9171.6271.84
2010-11-1972.7773.2872.3072.34
2010-11-1869.2971.9469.0771.88
2010-11-1768.1768.9868.1268.88
2010-11-1669.6269.7468.6268.81
2010-11-1569.5469.5968.6368.97
2010-11-1269.2370.1169.0569.06
2010-11-1168.6069.9868.5669.74
2010-11-1067.0368.3466.9168.23
2010-11-0966.0166.8865.7366.64
2010-11-0867.1667.2066.1166.69
2010-11-0565.2967.0165.2966.59
2010-11-0464.0065.0563.9664.29
2010-11-0262.9263.2562.1463.01
2010-11-0163.3963.9262.9963.13
2010-10-2964.0464.2463.0063.93
2010-10-2864.8765.1164.0564.22
2010-10-2765.9065.9164.3865.04
2010-10-2665.4566.1065.0665.47
2010-10-2565.9466.5965.7665.89
2010-10-2265.3066.1665.1465.96
2010-10-2165.6566.0864.8465.25
2010-10-2065.4566.1564.4965.95
2010-10-1966.1666.8365.8966.30
2010-10-1866.1467.0065.9766.53
2010-10-1568.0568.0565.7266.19
2010-10-1466.9768.7266.8568.50
2010-10-1367.2067.8565.9566.04
2010-10-1268.1468.2766.5566.73
2010-10-0867.7968.1867.4767.55
2010-10-0767.4668.7967.4668.09
2010-10-0665.4367.6165.2967.54
2010-10-0562.3865.1662.3264.91
2010-10-0464.2364.3462.4862.60
2010-10-0164.2464.3363.1464.07
2010-09-3065.4465.6363.7463.79
2010-09-2965.1565.8864.9965.46
2010-09-2865.7666.0465.0665.23
2010-09-2766.2966.2965.3166.06
2010-09-2466.4966.9165.9566.00
2010-09-2267.3768.2067.0667.39
2010-09-2168.3668.5867.5567.82
2010-09-1767.4268.1167.3767.78
2010-09-1668.9569.0166.7466.87
2010-09-1567.4568.8066.6568.03
2010-09-1467.9368.3067.3967.54
2010-09-1367.9968.3367.6567.91
2010-09-1067.3968.0467.1667.40
2010-09-0967.3667.6566.8567.18
2010-09-0867.2067.2266.1666.67
2010-09-0768.0068.9267.8068.42
2010-09-0667.0068.8466.8868.70
2010-09-0366.3366.5865.8966.30
2010-09-0266.5966.8465.5166.14
2010-09-0164.8365.5764.3365.43
2010-08-3166.2966.3164.7164.87
2010-08-3067.1368.8167.0567.46
2010-08-2765.0666.3564.9366.12
2010-08-2666.5366.5365.3965.85
2010-08-2566.6366.9265.8566.19
2010-08-2467.5667.8667.2667.46
2010-08-2368.3468.7868.1768.32
2010-08-2068.9269.4468.2868.44
2010-08-1968.6370.0568.6069.95
2010-08-1868.5269.1367.7168.61
2010-08-1767.1768.1867.0667.95
2010-08-1667.0368.1566.8968.03
2010-08-1367.6868.0867.4267.84
2010-08-1267.6667.7066.7867.66
2010-08-1170.0770.2869.0869.15
2010-08-1070.8471.2070.6270.97
2010-08-0969.9770.5669.9170.53
2010-08-0669.7570.8069.6970.56
2010-08-0570.4570.6869.5070.18
2010-08-0470.5870.7369.1969.58
2010-08-0370.5971.1170.4370.85
2010-08-0269.7370.4769.0869.40
2010-07-3070.1970.1969.0969.58
2010-07-2970.0870.8170.0270.36
2010-07-2868.6170.8068.6170.65
2010-07-2767.7568.0867.4867.61
2010-07-2668.4868.7967.6367.64
2010-07-2367.6868.3767.2568.00
2010-07-2266.2966.9866.0766.58
2010-07-2168.5968.5966.6967.00
2010-07-2068.6669.0868.2668.52
2010-07-1669.8370.1369.0669.45
2010-07-1571.5571.5770.1870.28
2010-07-1471.8372.3971.6671.89
2010-07-1371.1471.6170.3070.64
2010-07-1270.6771.4470.6570.74
2010-07-0971.0671.2970.7070.87
2010-07-0870.4971.2670.4770.80
2010-07-0770.2170.2668.7269.16
2010-07-0668.8770.1768.0270.10
2010-07-0569.0270.1368.8469.71
2010-07-0268.5969.0368.2468.90
2010-07-0169.0769.5968.3168.57
2010-06-3068.9369.4868.5369.48
2010-06-2971.1071.5570.0870.22
2010-06-2871.8971.8970.8070.94
2010-06-2572.3072.4071.2171.69
2010-06-2472.9073.6672.8473.03
2010-06-2373.6573.6573.0473.14
2010-06-2274.2674.7374.1174.29
2010-06-2174.8875.3674.5774.90
2010-06-1875.1675.2173.9174.29
2010-06-1775.4675.5575.0175.38
2010-06-1675.3276.1175.2475.71
2010-06-1574.3474.8374.1274.18
2010-06-1474.8975.0174.1974.38
2010-06-1174.8475.4174.2274.29
2010-06-1073.2473.6272.7773.52
2010-06-0972.9273.1472.1072.82
2010-06-0873.6874.2073.1173.57
2010-06-0776.6576.6574.1974.35
2010-06-0478.5578.8577.9078.23
2010-06-0378.2678.7577.9878.30
2010-06-0277.7878.8677.1177.38
2010-06-0178.0679.0677.4878.71
2010-05-3177.3678.8077.3378.16
2010-05-2878.0378.8577.3477.83
2010-05-2774.4476.8174.3976.69
2010-05-2675.7876.3474.4275.17
2010-05-2576.4476.8175.1475.54
2010-05-2477.3577.3576.3077.00
2010-05-2178.0978.1076.4177.91
2010-05-2079.3280.4579.1379.65
2010-05-1979.2979.4878.3579.48
2010-05-1881.8881.8980.2180.45
2010-05-1782.4182.4581.1281.91
2010-05-1483.2584.4583.0683.64
2010-05-1383.8284.7983.6584.47
2010-05-1283.6383.6382.2282.49
2010-05-1186.9486.9483.0783.47
2010-05-1083.8085.8083.5385.77
2010-05-0785.6485.6583.5184.28
2010-05-0689.6889.7387.0587.27
2010-04-3091.8092.3890.8891.29
2010-04-2890.9190.9389.9590.63
2010-04-2792.5792.7791.8892.57
2010-04-2692.1193.7292.1193.34
2010-04-2390.4291.6390.2991.63
2010-04-2291.1991.1990.0690.73
2010-04-2191.7091.9891.2791.68
2010-04-2091.4691.8190.2990.45
2010-04-1991.6291.6990.1690.62
2010-04-1693.3794.1393.0193.27
2010-04-1593.6194.0793.2893.43
2010-04-1492.9393.5492.3592.42
2010-04-1393.1193.3191.9092.58
2010-04-1292.7593.7592.7593.07
2010-04-0992.0092.4391.6692.12
2010-04-0892.2693.1291.9091.94
2010-04-0791.2393.4291.2092.79
2010-04-0690.7990.9590.2290.88
2010-04-0590.7790.9890.2490.62
2010-04-0289.9590.2589.3090.20
2010-04-0189.5689.7288.4489.18
2010-03-3189.3689.7288.6689.16
2010-03-3088.5889.2088.4089.06
2010-03-2986.0488.3085.9988.24
2010-03-2685.8287.3185.7087.01
2010-03-2585.5085.8384.8485.13
2010-03-2485.3585.7184.9385.35
2010-03-2385.0285.4884.7984.92
2010-03-1985.8285.8585.0185.31
2010-03-1886.4686.5285.4085.52
2010-03-1785.9386.4785.3186.21
2010-03-1684.4285.6184.4285.16
2010-03-1584.6985.0584.2884.75
2010-03-1283.9184.0383.4383.96
2010-03-1182.6483.3582.6483.28
2010-03-1082.3082.5682.1382.21
2010-03-0982.4482.6782.0882.14
2010-03-0881.9582.5381.7582.47
2010-03-0580.1681.3180.1480.77
2010-03-0480.1780.3079.3679.54
2010-03-0380.7080.7079.8080.03
2010-03-0281.4081.4180.1280.91
2010-03-0180.9381.9080.8181.37
2010-02-2680.8781.1880.4280.87
2010-02-2581.4481.7680.4280.58
2010-02-2480.8281.2380.4381.13
2010-02-2381.8582.1381.0781.88
2010-02-2280.5782.3280.5681.79
2010-02-1981.2981.3079.2479.30
2010-02-1881.0381.4280.7081.16
2010-02-1779.7281.0979.4780.89
2010-02-1679.0279.4778.6378.74
2010-02-1579.4979.5178.5878.64
2010-02-1279.0179.3778.7279.22
2010-02-1079.4379.8378.3478.34
2010-02-0978.3279.1078.1778.68
2010-02-0879.2479.7978.7679.13
2010-02-0580.6480.7179.1979.56
2010-02-0483.0483.0880.8382.06
2010-02-0383.4783.8682.5682.83
2010-02-0282.1183.0381.8782.87
2010-02-0181.3081.8280.7181.48
2010-01-2982.7182.7181.5081.50
2010-01-2883.3784.1082.6583.24
2010-01-2783.7684.2782.8982.95
2010-01-2685.3386.0083.6383.63
2010-01-2585.1885.7984.7385.28
2010-01-2286.1986.5885.1086.53
2010-01-2185.5587.6285.2587.49
2010-01-2087.2287.2285.6385.78
2010-01-1988.4988.4986.4786.77
2010-01-1889.0989.5488.3588.68
2010-01-1590.0890.2889.3490.25
2010-01-1489.5890.0389.4789.96
2010-01-1389.3890.8288.5888.62
2010-01-1288.2790.4488.1590.17
2010-01-0888.6288.7787.6888.70
2010-01-0786.6788.4686.6387.91
2010-01-0684.5886.2283.9885.98
2010-01-0583.2284.8483.2183.59
2010-01-0482.0882.8281.9282.03

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