TOPIX-17 金融 (除く銀行) 日足 時系列データ (2011年)

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2011-12-3048.4648.5448.0748.48
2011-12-2947.8548.4147.6048.31
2011-12-2848.5748.7548.0348.15
2011-12-2748.4848.8648.4248.62
2011-12-2649.2049.2048.4548.65
2011-12-2248.7549.0348.5248.78
2011-12-2149.2949.5348.9349.15
2011-12-2048.7248.7748.4148.49
2011-12-1949.0349.1148.3848.79
2011-12-1649.5149.5949.1349.41
2011-12-1549.9350.0349.3449.41
2011-12-1450.6850.8350.2050.67
2011-12-1350.3851.2250.3350.91
2011-12-1251.2151.7150.6351.29
2011-12-0950.7750.8150.1350.21
2011-12-0851.7052.1151.5051.61
2011-12-0751.0152.0450.5051.93
2011-12-0651.9052.0450.9051.02
2011-12-0552.4352.8552.0452.48
2011-12-0251.9552.3851.8452.06
2011-12-0151.4552.5051.4551.81
2011-11-3049.6750.3349.4650.32
2011-11-2949.9150.5849.6150.46
2011-11-2848.9849.6648.8449.45
2011-11-2547.2948.5647.0848.16
2011-11-2447.6748.1347.2647.43
2011-11-2248.0948.7248.0148.58
2011-11-2148.9249.1648.6248.67
2011-11-1849.6749.7248.8549.26
2011-11-1749.7250.6649.3350.47
2011-11-1650.7950.8149.8750.19
2011-11-1550.7551.3650.7250.88
2011-11-1451.1551.6050.8751.10
2011-11-1150.5450.7749.9350.13
2011-11-1051.3651.3749.9050.41
2011-11-0951.7052.7851.6552.57
2011-11-0852.7052.9050.5950.82
2011-11-0753.0353.2852.5153.23
2011-11-0453.0453.5252.6253.37
2011-11-0252.7452.7451.5151.96
2011-11-0154.1854.4453.5553.76
2011-10-3155.8956.1454.6254.80
2011-10-2856.7357.5656.4256.48
2011-10-2752.9055.6752.6255.59
2011-10-2652.0953.1751.5252.79
2011-10-2553.2253.2752.5952.61
2011-10-2452.1053.0951.9752.98
2011-10-2152.5352.6851.3251.69
2011-10-2053.1453.2152.5752.77
2011-10-1953.7654.0553.0553.15
2011-10-1853.4553.7753.2253.25
2011-10-1754.1154.5853.8554.24
2011-10-1453.5353.8853.1453.15
2011-10-1353.9954.3353.7154.10
2011-10-1253.4653.4652.7153.15
2011-10-1153.2054.0853.1353.83
2011-10-0752.4453.1252.1452.21
2011-10-0651.6052.2951.4151.96
2011-10-0552.3952.5151.0651.10
2011-10-0451.7251.9951.3251.97
2011-10-0353.0353.0551.5752.67
2011-09-3054.5454.9053.7954.19
2011-09-2952.8254.1752.5754.17
2011-09-2852.3753.5852.3553.42
2011-09-2751.0852.0651.0552.06
2011-09-2651.6351.6350.1450.58
2011-09-2252.1952.1951.2451.61
2011-09-2153.2353.3252.7753.07
2011-09-2054.4254.4253.0053.14
2011-09-1654.3455.1254.3055.03
2011-09-1553.3654.0453.0353.26
2011-09-1453.5153.5652.4752.56
2011-09-1353.0753.6552.4253.48
2011-09-1252.7953.0052.3052.38
2011-09-0953.7854.3753.7453.86
2011-09-0854.9855.2253.7553.98
2011-09-0754.1854.3353.6754.26
2011-09-0654.5554.6153.0753.21
2011-09-0555.9355.9355.0055.13
2011-09-0257.4857.6556.6956.90
2011-09-0157.7458.5357.6558.15
2011-08-3157.2557.3656.8657.27
2011-08-3057.2057.8857.1157.27
2011-08-2956.5657.1756.0856.51
2011-08-2656.5056.6856.0256.48
2011-08-2556.5357.5156.4556.71
2011-08-2457.0957.2055.7056.01
2011-08-2356.2756.8755.8756.41
2011-08-2256.3356.7455.8855.95
2011-08-1957.0657.1256.2056.41
2011-08-1858.9158.9358.1058.24
2011-08-1758.2559.1958.0659.11
2011-08-1659.0459.2258.3958.60
2011-08-1559.0559.2958.2358.75
2011-08-1259.1159.5557.6858.11
2011-08-1157.8458.2957.4458.21
2011-08-1060.3260.3759.0859.17
2011-08-0959.1259.1256.9159.09
2011-08-0860.5860.7259.8860.42
2011-08-0563.0363.0461.4161.66
2011-08-0464.7365.3363.9764.43
2011-08-0364.6764.6964.0964.32
2011-08-0265.6566.0265.2765.88
2011-08-0165.7766.6365.7165.85
2011-07-2965.5665.8764.7864.78
2011-07-2865.6365.8565.2465.41
2011-07-2767.0367.0366.1966.49
2011-07-2666.4567.7166.4367.25
2011-07-2567.0267.2266.3366.45
2011-07-2266.5667.4466.5567.24
2011-07-2165.8266.0565.4665.54
2011-07-2065.2965.8164.9965.42
2011-07-1964.7764.9464.3264.42
2011-07-1565.0465.3964.7565.32
2011-07-1465.7165.8465.2065.23
2011-07-1365.5066.3165.4265.91
2011-07-1266.4266.4565.6765.88
2011-07-1167.7868.0067.4767.71
2011-07-0869.0569.2068.3768.37
2011-07-0768.2668.5668.0668.31
2011-07-0668.0968.6867.6568.68
2011-07-0567.9868.6067.9568.22
2011-07-0467.4468.0267.4267.79
2011-07-0166.1766.7066.0466.25
2011-06-3066.0666.1865.2165.29
2011-06-2964.8265.4364.5265.34
2011-06-2863.9564.4363.6663.89
2011-06-2763.6663.6662.6663.07
2011-06-2463.1663.9362.9263.74
2011-06-2362.8863.7462.7963.03
2011-06-2262.2863.6962.2463.34
2011-06-2161.9961.9961.3161.79
2011-06-2061.5561.9761.3461.59
2011-06-1762.4962.4961.0061.34
2011-06-1662.5062.7962.2362.30
2011-06-1563.9964.0863.0663.32
2011-06-1462.7363.7062.3963.52
2011-06-1362.4262.8062.2462.60
2011-06-1063.4164.0563.2963.34
2011-06-0962.6962.8462.2262.80
2011-06-0863.1063.4762.7363.09
2011-06-0762.4063.4262.2363.34
2011-06-0662.8963.1462.2262.44
2011-06-0364.5364.8963.2263.31
2011-06-0264.5564.6063.9864.46
2011-06-0165.6465.6464.9165.45
2011-05-3164.1765.5764.1265.57
2011-05-3064.0764.1763.6764.05
2011-05-2763.5964.7863.3964.34
2011-05-2663.8364.1863.6363.86
2011-05-2563.5263.8963.1063.29
2011-05-2462.5163.2562.2563.22
2011-05-2364.0364.0362.8662.96
2011-05-2065.0765.1564.6264.70
2011-05-1965.8766.1964.6965.29
2011-05-1864.8965.4864.7765.22
2011-05-1763.9464.8063.7464.59
2011-05-1664.5864.5863.7563.85
2011-05-1366.5566.5864.7765.33
2011-05-1266.9467.1466.4866.54
2011-05-1167.6367.8667.1067.24
2011-05-1067.5267.7366.7367.08
2011-05-0968.3068.3767.3167.50
2011-05-0667.4568.3267.4567.88
2011-05-0267.9668.5467.8768.28
2011-04-2866.9667.8266.8167.51
2011-04-2766.9166.9466.2866.82
2011-04-2666.8866.8866.3466.68
2011-04-2566.9567.5066.8666.95
2011-04-2266.2667.1865.9766.88
2011-04-2167.1067.1566.4666.68
2011-04-2066.6367.0366.3966.69
2011-04-1965.4666.4065.2266.12
2011-04-1867.0367.1066.0466.04
2011-04-1567.3267.6666.8566.91
2011-04-1467.1567.7667.0167.52
2011-04-1366.8967.8366.8967.78
2011-04-1266.8867.2666.5767.09
2011-04-1167.7368.2967.5067.84
2011-04-0866.2968.0765.8867.77
2011-04-0766.5967.1166.3666.45
2011-04-0667.0167.0165.6665.94
2011-04-0567.9167.9466.1066.63
2011-04-0468.6668.9667.7467.93
2011-04-0169.0269.7167.9867.98
2011-03-3168.6769.1568.1369.15
2011-03-3067.2268.3766.7768.37
2011-03-2967.4367.8565.8067.49
2011-03-2869.3369.3368.0568.54
2011-03-2570.5470.6768.3468.87
2011-03-2470.6470.9369.3169.34
2011-03-2371.2671.9470.4171.04
2011-03-2269.3571.5669.3171.33
2011-03-1867.3368.4166.6567.88
2011-03-1765.8966.9363.3566.19
2011-03-1664.8068.1764.7067.37
2011-03-1566.8166.8658.3163.42
2011-03-1475.2475.2466.5867.83
2011-03-1177.3478.2376.7576.80
2011-03-1080.2080.3078.0478.29
2011-03-0980.3381.3880.0780.33
2011-03-0879.6080.3079.1779.36
2011-03-0780.6580.6579.2579.49
2011-03-0481.1381.8580.8581.29
2011-03-0379.7980.0379.6479.86
2011-03-0280.5680.7379.4379.45
2011-03-0181.1482.0681.1181.82
2011-02-2879.7480.9979.2280.75
2011-02-2578.9379.5978.4379.40
2011-02-2479.4879.7178.3878.50
2011-02-2380.1581.2579.7879.78
2011-02-2283.1483.1781.0981.09
2011-02-2184.1084.4583.4984.30
2011-02-1884.2784.6083.7884.36
2011-02-1784.9985.5584.7484.85
2011-02-1681.9884.3181.9883.92
2011-02-1581.4481.7581.1081.64
2011-02-1479.9981.3979.9781.39
2011-02-1077.7979.3477.7579.24
2011-02-0979.0279.2877.9978.20
2011-02-0878.2578.7778.0278.63
2011-02-0777.4677.9277.2577.42
2011-02-0476.7777.2976.7376.75
2011-02-0375.9076.4175.7076.11
2011-02-0274.8876.4274.8475.89
2011-02-0174.2274.7573.5373.78
2011-01-3173.5773.8573.1373.59
2011-01-2875.5575.5674.0574.59
2011-01-2775.9776.2275.4375.98
2011-01-2676.0276.2575.6175.61
2011-01-2575.4476.8975.1276.56
2011-01-2474.8475.4774.3475.16
2011-01-2176.9377.0174.0574.46
2011-01-2077.5177.7776.7976.80
2011-01-1977.6578.1477.3077.95
2011-01-1877.1477.9976.9177.38
2011-01-1778.4978.4977.1377.37
2011-01-1478.5779.0278.0478.04
2011-01-1379.0679.5178.6579.00
2011-01-1277.6679.0877.6578.01
2011-01-1177.1077.4576.7777.25
2011-01-0777.5577.9976.9077.73
2011-01-0676.7777.4876.7177.37
2011-01-0576.4876.7975.7675.92
2011-01-0475.9976.4975.5876.34

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