TOPIX-17 金融 (除く銀行) 日足 時系列データ (2013年)

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2013-12-30125.31125.48124.56124.92
2013-12-27125.08125.08123.16124.68
2013-12-26121.04124.34121.03123.95
2013-12-25119.26120.18119.20120.18
2013-12-24120.93121.41119.36119.68
2013-12-20120.01120.06118.63119.84
2013-12-19119.51120.32119.36119.66
2013-12-18116.12117.84115.92117.74
2013-12-17116.88117.20115.99116.46
2013-12-16117.27117.27115.57115.66
2013-12-13117.83119.12116.47117.71
2013-12-12117.86118.42117.38118.05
2013-12-11119.64119.72118.03119.21
2013-12-10120.20120.65119.60120.27
2013-12-09120.21120.64119.54120.19
2013-12-06116.90118.47116.65118.32
2013-12-05117.76119.23117.12117.45
2013-12-04120.42120.62118.24118.41
2013-12-03121.76122.61121.16121.93
2013-12-02121.23122.34120.90121.44
2013-11-29121.19121.81120.21120.83
2013-11-28121.60121.60120.67121.32
2013-11-27120.08120.93119.63119.75
2013-11-26120.94121.63120.30121.03
2013-11-25122.26122.48121.45122.00
2013-11-22121.58122.74120.26121.24
2013-11-21118.62120.11118.09119.74
2013-11-20118.96119.48117.37117.93
2013-11-19118.43119.46118.00119.00
2013-11-18119.30120.75118.65119.37
2013-11-15114.48117.97114.47117.63
2013-11-14111.53113.65111.29112.84
2013-11-13110.84111.58110.31110.94
2013-11-12107.67110.93107.67110.93
2013-11-11108.56108.78107.14107.74
2013-11-08106.88107.35106.33106.80
2013-11-07109.62109.63108.37108.50
2013-11-06107.97109.71107.62109.47
2013-11-05108.54108.77107.06108.07
2013-11-01109.94109.98106.82107.20
2013-10-31110.83111.34109.31109.31
2013-10-30109.95111.30109.84110.95
2013-10-29108.60109.93108.44108.90
2013-10-28108.80109.57108.11109.40
2013-10-25109.11109.12107.24107.42
2013-10-24108.36109.23107.22109.04
2013-10-23111.78112.26108.83108.87
2013-10-22110.76111.21110.29110.54
2013-10-21109.82110.55109.59110.26
2013-10-18110.55110.59108.92109.43
2013-10-17110.53111.19109.99110.55
2013-10-16108.77109.49108.31108.70
2013-10-15109.69109.79107.81108.00
2013-10-11108.46109.26108.01108.78
2013-10-10106.29106.72105.62106.56
2013-10-09102.38106.42101.95106.21
2013-10-08101.64103.67101.25103.26
2013-10-07105.07105.28102.37102.39
2013-10-04105.69106.01104.52105.25
2013-10-03107.67107.89106.64106.83
2013-10-02109.87110.83107.25107.76
2013-10-01110.02111.20110.00110.09
2013-09-30110.93111.28109.50109.87
2013-09-27114.37114.76112.85113.16
2013-09-26111.14113.86110.07113.83
2013-09-25112.63112.87112.00112.33
2013-09-24112.50113.39112.17113.12
2013-09-20114.86115.29113.75114.11
2013-09-19113.48114.12112.60114.12
2013-09-18110.78112.30110.06111.78
2013-09-17110.62111.45110.02110.19
2013-09-13110.23111.38109.76110.41
2013-09-12110.30110.56108.91110.37
2013-09-11111.51111.62109.86110.39
2013-09-10108.08110.36108.08110.02
2013-09-09106.03108.39105.97106.48
2013-09-06106.06106.28103.45103.96
2013-09-05105.70106.19104.67105.56
2013-09-04103.07105.09102.80104.77
2013-09-03101.92104.26101.49104.16
2013-09-0298.65100.5898.63100.37
2013-08-30100.32100.6898.3298.72
2013-08-2999.1499.8398.8399.25
2013-08-2898.9799.4297.7398.85
2013-08-27101.23102.22100.86101.11
2013-08-26103.39103.64101.71102.04
2013-08-23102.59104.04102.42103.09
2013-08-2299.49101.4199.49100.58
2013-08-21100.73101.3199.05100.26
2013-08-20102.08103.98100.68100.70
2013-08-19102.12103.06101.81103.06
2013-08-16101.32102.98100.85102.41
2013-08-15103.56104.74102.92103.19
2013-08-14104.48105.54103.16105.29
2013-08-13103.35104.46102.15103.32
2013-08-12103.04103.95101.77102.20
2013-08-09105.20106.09104.03104.22
2013-08-08105.26107.11103.86104.46
2013-08-07108.11108.14106.14106.14
2013-08-06108.86110.18107.49110.18
2013-08-05110.00110.26108.82109.42
2013-08-02109.08111.52109.08111.52
2013-08-01104.53107.28104.45107.28
2013-07-31104.79105.94103.97104.32
2013-07-30102.80106.66102.80105.81
2013-07-29105.44106.11102.85103.07
2013-07-26109.96110.09106.34107.41
2013-07-25116.27116.27111.78111.94
2013-07-24114.68115.98114.36115.91
2013-07-23113.78115.31113.78114.83
2013-07-22115.43115.60113.58114.53
2013-07-19115.69116.06112.65114.22
2013-07-18115.63115.63114.37114.61
2013-07-17114.67115.48114.60115.24
2013-07-16115.17115.93114.81115.93
2013-07-12114.63115.07114.10114.41
2013-07-11112.99114.98112.88114.35
2013-07-10114.57115.41113.10114.22
2013-07-09114.19115.00113.27114.68
2013-07-08115.05115.91112.12112.19
2013-07-05113.09113.78112.20113.35
2013-07-04109.90112.40109.90111.63
2013-07-03110.80111.43109.73110.53
2013-07-02109.16110.16108.44110.16
2013-07-01104.86107.53104.61107.53
2013-06-28100.80104.86100.77103.78
2013-06-2797.7499.5395.0999.48
2013-06-2699.9499.9496.5696.65
2013-06-2599.17100.3396.7398.31
2013-06-24101.69102.7798.8199.44
2013-06-2197.88100.9096.4899.75
2013-06-20100.68101.5499.83100.02
2013-06-19102.01102.65100.95101.84
2013-06-1899.20100.8098.9199.94
2013-06-1795.1998.4894.9998.29
2013-06-1498.08100.3695.8795.93
2013-06-1398.6798.7995.6696.10
2013-06-1299.57101.2796.57100.70
2013-06-11102.02103.69100.58101.45
2013-06-1098.98102.5498.98101.99
2013-06-0795.8099.6494.5596.96
2013-06-0697.02100.5096.8297.39
2013-06-05104.57104.5797.7898.40
2013-06-0497.98105.7997.98105.25
2013-06-03104.23104.3898.3499.15
2013-05-31109.04109.44104.97105.74
2013-05-30110.26110.95106.72107.51
2013-05-29112.39114.54111.02112.46
2013-05-28107.38111.34107.38110.48
2013-05-27111.34111.64108.54109.13
2013-05-24114.65118.44108.37113.58
2013-05-23124.02124.27112.52112.52
2013-05-22124.29125.09123.87123.87
2013-05-21125.30125.58123.39123.63
2013-05-20125.46125.96124.55125.16
2013-05-17119.16124.15119.03123.59
2013-05-16121.36123.03117.35119.89
2013-05-15122.58124.33120.15120.60
2013-05-14122.94123.43120.46120.73
2013-05-13118.10123.40118.08122.20
2013-05-10114.05116.41113.99116.17
2013-05-09113.52114.35111.86111.97
2013-05-08112.11114.32111.98112.58
2013-05-07110.48111.75110.38111.26
2013-05-02108.72109.45107.33108.23
2013-05-01111.20111.26109.51109.58
2013-04-30109.92111.76109.92111.11
2013-04-26109.99110.06108.47108.77
2013-04-25109.69110.12108.65109.49
2013-04-24109.06109.92107.85109.27
2013-04-23106.30107.98105.83107.79
2013-04-22106.51107.60106.13106.26
2013-04-19105.17105.55104.06104.53
2013-04-18104.40107.29104.15105.11
2013-04-17104.58105.65103.68105.58
2013-04-16102.12104.47101.14103.42
2013-04-15104.67105.92103.61104.35
2013-04-12104.77106.59104.45106.39
2013-04-11102.74105.52102.74105.50
2013-04-1098.04101.2198.02100.92
2013-04-09100.01100.5697.5798.28
2013-04-0894.1998.6294.1998.50
2013-04-0589.8293.9689.3692.41
2013-04-0484.9388.4583.8988.43
2013-04-0386.4786.5185.1286.36
2013-04-0284.9686.3483.2885.95
2013-04-0188.7488.8686.1486.19
2013-03-2989.7589.9387.8889.10
2013-03-2890.1190.3588.7489.60
2013-03-2789.8890.3989.6790.05
2013-03-2689.6490.5589.5890.16
2013-03-2590.3790.9589.8490.37
2013-03-2290.0690.1789.1089.10
2013-03-2190.2091.2489.9890.89
2013-03-1989.1189.5988.7789.12
2013-03-1889.2689.4287.9187.93
2013-03-1590.4191.4389.9290.70
2013-03-1490.1190.3488.8990.16
2013-03-1389.3290.2288.9989.60
2013-03-1291.4591.9489.7389.74
2013-03-1188.5491.3488.3790.51
2013-03-0886.2387.6286.0687.49
2013-03-0786.4786.6685.2185.49
2013-03-0685.1385.7884.8185.67
2013-03-0586.0686.1383.5983.82
2013-03-0484.9986.5684.6585.25
2013-03-0182.1084.0382.1083.92
2013-02-2882.1982.8182.0482.53
2013-02-2783.4683.5781.0381.07
2013-02-2682.6884.8082.3783.25
2013-02-2584.4585.1383.8384.20
2013-02-2282.0383.2481.1782.74
2013-02-2184.4984.9982.8683.18
2013-02-2084.9585.5284.8085.27
2013-02-1983.0884.1583.0883.74
2013-02-1882.7183.7882.4883.56
2013-02-1582.1782.2779.8181.46
2013-02-1484.1084.4382.7482.81
2013-02-1384.4185.5383.1783.83
2013-02-1284.0185.1083.8684.38
2013-02-0883.0983.7882.2882.48
2013-02-0783.3284.0782.8883.70
2013-02-0682.8783.9882.7883.43
2013-02-0582.1282.9281.2581.25
2013-02-0482.0083.8681.8283.71
2013-02-0182.4382.9781.2781.49
2013-01-3180.7882.1880.5581.70
2013-01-3080.0081.3479.6781.27
2013-01-2978.1380.3778.0779.80
2013-01-2879.3579.6178.2478.93
2013-01-2578.4278.9777.8578.24
2013-01-2474.1177.2774.0277.09
2013-01-2376.5076.9574.9675.00
2013-01-2278.1479.7076.8477.95
2013-01-2179.3879.3878.0478.08
2013-01-1877.7979.4177.7979.29
2013-01-1777.5477.9774.4376.31
2013-01-1678.1478.3576.4776.65
2013-01-1579.8280.3978.7679.19
2013-01-1179.0079.9678.3978.72
2013-01-1077.5578.7577.3277.63
2013-01-0974.4377.0174.2576.46
2013-01-0876.6777.2874.5975.35
2013-01-0779.5079.5477.2477.49
2013-01-0477.2879.4777.2779.31

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