TOPIX-17 金融 (除く銀行) 日足 時系列データ (2012年)

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2012-12-2875.8075.8074.3375.67
2012-12-2774.8175.8674.4375.11
2012-12-2673.1574.1073.0974.10
2012-12-2572.1372.6172.0272.34
2012-12-2172.1372.8970.1070.71
2012-12-2069.9971.6569.5370.98
2012-12-1968.6270.5868.5970.58
2012-12-1865.4567.6065.4567.34
2012-12-1765.0465.4064.7065.03
2012-12-1463.1264.1563.0563.96
2012-12-1363.0963.9662.9063.48
2012-12-1262.2762.3561.7862.07
2012-12-1161.8461.8961.3561.66
2012-12-1063.3263.3861.9562.07
2012-12-0762.3463.0262.2662.84
2012-12-0662.2062.3761.7062.14
2012-12-0561.1161.8560.7961.47
2012-12-0460.7761.7160.6161.51
2012-12-0361.5761.6960.9361.01
2012-11-3061.6361.8860.7961.14
2012-11-2961.3761.6160.9461.22
2012-11-2861.8361.8660.9060.92
2012-11-2761.8062.6961.7762.34
2012-11-2662.9663.0661.9061.98
2012-11-2261.7262.0861.2462.08
2012-11-2161.4061.5860.2460.64
2012-11-2061.1761.2360.4160.75
2012-11-1960.9061.3160.4860.55
2012-11-1658.5059.8858.5059.81
2012-11-1556.4058.0356.3958.00
2012-11-1455.2955.9955.2055.87
2012-11-1355.4555.5854.7855.39
2012-11-1255.8556.0255.4455.44
2012-11-0956.1356.6655.9056.48
2012-11-0857.0457.2556.6756.91
2012-11-0758.1858.2157.4758.06
2012-11-0658.1358.1357.2857.83
2012-11-0558.4258.6758.1058.27
2012-11-0258.4859.0658.3759.03
2012-11-0157.5858.1057.2257.68
2012-10-3157.0657.9656.7557.62
2012-10-3057.3457.7256.3356.33
2012-10-2958.1358.3157.1557.18
2012-10-2658.4958.7557.5957.69
2012-10-2557.5858.2757.4958.23
2012-10-2457.3558.1857.3557.50
2012-10-2359.2559.3057.9558.11
2012-10-2258.1259.1458.0359.03
2012-10-1958.5159.1758.5159.01
2012-10-1858.2359.1858.1058.93
2012-10-1757.0358.0056.9857.46
2012-10-1655.9056.4255.8656.32
2012-10-1555.1555.4454.8055.22
2012-10-1254.8055.5654.7555.37
2012-10-1154.2354.8153.8754.34
2012-10-1054.8855.3454.8154.94
2012-10-0956.7957.0055.7855.89
2012-10-0556.5557.0856.1856.71
2012-10-0455.8456.7755.8056.32
2012-10-0355.1955.8054.8955.43
2012-10-0255.4455.8855.1555.21
2012-10-0154.9455.2954.5655.25
2012-09-2856.9156.9155.1855.56
2012-09-2755.7656.6355.6356.47
2012-09-2656.3756.5855.8356.02
2012-09-2556.4957.3456.4457.23
2012-09-2456.6657.2456.2356.90
2012-09-2157.3357.6257.0457.10
2012-09-2058.1658.8357.0757.16
2012-09-1958.2659.4757.8858.77
2012-09-1857.9558.4757.8057.97
2012-09-1456.6358.1656.5357.98
2012-09-1355.0455.7854.7955.53
2012-09-1254.4755.3654.4555.12
2012-09-1154.3454.5253.8754.51
2012-09-1054.4355.0154.0754.99
2012-09-0753.5554.4753.5354.38
2012-09-0651.9352.5251.6452.41
2012-09-0551.8451.9851.4651.67
2012-09-0452.4152.4151.5852.04
2012-09-0352.1353.5252.1352.40
2012-08-3152.0452.6951.8851.88
2012-08-3053.7453.7452.4152.69
2012-08-2953.4053.9753.2553.73
2012-08-2854.4354.6752.8553.19
2012-08-2754.8755.0054.0754.11
2012-08-2454.9255.0854.4054.53
2012-08-2354.8355.8754.7355.76
2012-08-2255.5755.6454.8155.15
2012-08-2155.7456.2955.7155.82
2012-08-2056.1156.2055.5455.68
2012-08-1755.1255.6854.9855.67
2012-08-1653.4454.8153.2854.78
2012-08-1553.7953.7952.6653.14
2012-08-1454.0954.1953.2153.50
2012-08-1353.2453.8553.0553.79
2012-08-1053.0853.5452.8653.36
2012-08-0952.7253.4052.5953.23
2012-08-0853.7853.9552.4852.73
2012-08-0752.6053.3052.4753.17
2012-08-0652.5752.9452.4252.58
2012-08-0351.5051.7251.0751.47
2012-08-0252.1652.6852.0952.48
2012-08-0152.3452.4951.8352.17
2012-07-3152.4253.2052.0753.08
2012-07-3052.8952.9352.1152.67
2012-07-2751.3951.9451.0751.94
2012-07-2649.6350.5949.3150.35
2012-07-2550.0150.0248.8349.10
2012-07-2450.2550.7450.0450.54
2012-07-2350.7751.3150.4050.43
2012-07-2053.0153.0151.0651.47
2012-07-1953.2953.7252.7853.31
2012-07-1853.1653.3652.4052.52
2012-07-1752.5853.4252.4652.75
2012-07-1352.6352.8752.2052.20
2012-07-1253.8854.3852.9053.01
2012-07-1153.4454.0953.2153.97
2012-07-1055.2655.4353.7353.76
2012-07-0955.2255.7355.0055.12
2012-07-0656.4556.9255.8856.13
2012-07-0556.7757.5056.4156.70
2012-07-0457.7757.9656.9357.10
2012-07-0356.7957.5956.7857.36
2012-07-0256.9156.9156.1756.59
2012-06-2954.5256.6154.5256.14
2012-06-2854.5555.4154.5555.18
2012-06-2753.2653.8252.7953.77
2012-06-2653.4753.6552.3452.95
2012-06-2555.0355.0353.9754.04
2012-06-2253.6754.9053.6454.63
2012-06-2154.7455.1254.3954.63
2012-06-2053.3854.4153.3754.34
2012-06-1952.7553.1752.4552.67
2012-06-1852.9453.7752.9253.18
2012-06-1551.7951.9651.3251.75
2012-06-1450.1651.6850.0951.32
2012-06-1350.5650.9050.1150.61
2012-06-1250.0750.8549.7750.58
2012-06-1151.3251.5950.9451.18
2012-06-0851.4851.4849.9550.24
2012-06-0751.3451.7951.0051.64
2012-06-0649.0650.5248.9050.30
2012-06-0547.5348.9347.3848.77
2012-06-0447.4947.5646.9547.10
2012-06-0148.4649.3748.4248.62
2012-05-3148.9149.2048.5649.10
2012-05-3050.5250.5749.5349.90
2012-05-2949.5150.7049.0950.66
2012-05-2850.1250.1949.4650.00
2012-05-2550.9051.0450.0550.22
2012-05-2450.1450.9249.8650.57
2012-05-2351.2751.3950.0450.18
2012-05-2251.5451.6851.1951.44
2012-05-2150.9151.4150.1350.90
2012-05-1851.6451.6450.3750.60
2012-05-1751.3152.9051.0052.79
2012-05-1652.0152.2451.1851.65
2012-05-1552.3952.7751.6052.20
2012-05-1452.6753.6452.5253.07
2012-05-1153.6953.8252.3352.54
2012-05-1053.4053.9753.2953.65
2012-05-0954.3154.3153.4553.67
2012-05-0855.2755.3154.5855.08
2012-05-0756.2556.2654.6454.81
2012-05-0257.5357.9857.2757.52
2012-05-0159.1459.2956.7956.96
2012-04-2759.6661.1558.8359.24
2012-04-2660.3860.5059.4559.88
2012-04-2559.7860.3159.3860.02
2012-04-2459.1459.3958.6658.84
2012-04-2360.4660.9559.8559.98
2012-04-2060.5660.6660.0460.34
2012-04-1960.0860.6059.8660.42
2012-04-1860.4560.9860.3460.87
2012-04-1759.3960.0959.1359.17
2012-04-1659.8960.0459.2759.33
2012-04-1361.0461.3660.5261.01
2012-04-1259.8760.1659.2559.96
2012-04-1159.8960.2559.3359.93
2012-04-1061.4262.6860.8561.23
2012-04-0961.2061.6760.7460.88
2012-04-0662.1963.0861.8862.50
2012-04-0562.7563.3961.9663.11
2012-04-0465.5165.8863.6563.79
2012-04-0366.1966.2765.6065.73
2012-04-0266.0166.6865.8666.12
2012-03-3065.3765.4964.6064.95
2012-03-2966.0366.2465.2965.62
2012-03-2866.3566.5765.7566.25
2012-03-2766.0067.2165.9867.21
2012-03-2665.8566.0764.3764.70
2012-03-2366.0066.2665.6165.69
2012-03-2266.6967.5466.3067.17
2012-03-2168.1068.7066.9667.03
2012-03-1968.3069.2768.0068.77
2012-03-1667.8568.4967.8568.43
2012-03-1568.0068.6967.5468.15
2012-03-1467.0667.7867.0667.53
2012-03-1365.5866.8165.5265.66
2012-03-1266.4566.8065.7165.71
2012-03-0965.2566.3164.8265.98
2012-03-0862.3564.2562.3564.17
2012-03-0761.6462.0261.3661.85
2012-03-0663.7664.0862.7762.97
2012-03-0564.2064.5963.6163.85
2012-03-0264.3564.7063.6864.42
2012-03-0164.8765.4263.1963.48
2012-02-2965.3665.9864.2864.46
2012-02-2862.9364.8262.9364.68
2012-02-2764.9965.2463.7763.86
2012-02-2463.6164.5963.4864.26
2012-02-2362.4263.9062.0163.62
2012-02-2261.8362.5861.5262.50
2012-02-2162.2562.8161.6061.80
2012-02-2062.4262.7962.1262.44
2012-02-1761.4962.0960.7861.27
2012-02-1660.1961.1559.9660.51
2012-02-1559.0360.8758.9560.46
2012-02-1457.2258.1456.9258.03
2012-02-1357.3857.8757.0957.63
2012-02-1058.3058.5757.3157.40
2012-02-0957.8458.4957.1858.42
2012-02-0856.9557.9556.7757.92
2012-02-0756.5256.9856.2856.84
2012-02-0656.3456.8956.3456.53
2012-02-0355.2655.8355.1255.28
2012-02-0254.7256.2154.7255.69
2012-02-0153.7254.4353.7254.40
2012-01-3153.4954.0753.4153.58
2012-01-3052.7954.2852.7953.56
2012-01-2753.3453.4052.6452.64
2012-01-2654.2154.4153.3153.44
2012-01-2553.4054.1653.0653.94
2012-01-2453.6953.8752.6653.06
2012-01-2352.9053.6952.8853.51
2012-01-2051.5452.8951.5452.72
2012-01-1949.9950.7449.9750.54
2012-01-1848.7950.0448.6049.37
2012-01-1748.7248.8148.3348.78
2012-01-1649.0949.0948.3148.42
2012-01-1349.8449.9549.4849.74
2012-01-1249.8749.9249.0849.34
2012-01-1149.7150.4949.6749.98
2012-01-1049.7050.2049.3649.43
2012-01-0649.6650.1048.7449.06
2012-01-0549.9749.9849.3549.49
2012-01-0449.3050.4949.2850.27

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