TOPIX-17 金融 (除く銀行) 日足 時系列データ (2014年)

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2014-12-30120.33120.33118.36118.36
2014-12-29121.30121.38118.98120.34
2014-12-26119.47120.54119.47120.38
2014-12-25119.52119.91119.18119.51
2014-12-24121.41121.59119.96120.22
2014-12-22119.69120.21119.20119.83
2014-12-19117.55119.42117.51119.15
2014-12-18115.76116.99115.27115.42
2014-12-17112.81115.11112.72113.58
2014-12-16113.97114.41113.29113.71
2014-12-15116.20116.73115.38115.61
2014-12-12118.09119.69117.86118.20
2014-12-11116.81118.45115.73118.23
2014-12-10120.26120.61117.88118.94
2014-12-09122.25122.37121.00121.26
2014-12-08124.84124.88123.09123.53
2014-12-05122.64124.08122.14123.93
2014-12-04122.36123.17122.09122.60
2014-12-03121.34122.61120.47120.70
2014-12-02118.66120.44118.52120.20
2014-12-01118.81119.77118.66119.43
2014-11-28116.49118.29116.47118.18
2014-11-27117.54117.91116.26116.26
2014-11-26117.81118.50117.50118.04
2014-11-25118.41118.54117.93118.30
2014-11-21116.08116.95115.51116.81
2014-11-20118.33118.40116.19116.28
2014-11-19117.53118.82117.05117.72
2014-11-18116.14117.02115.97116.83
2014-11-17117.57117.75114.02114.38
2014-11-14118.75118.89117.16118.68
2014-11-13116.30117.91115.76117.65
2014-11-12116.86117.87115.88116.03
2014-11-11115.25116.60114.63115.73
2014-11-10113.82114.98113.53114.84
2014-11-07116.04116.13114.73114.98
2014-11-06117.38117.54114.75115.15
2014-11-05116.40117.41115.79117.05
2014-11-04112.59119.67112.59117.05
2014-10-31104.47110.94104.36110.34
2014-10-30102.60103.21102.41102.72
2014-10-29100.90102.39100.70102.10
2014-10-2899.51100.0098.9799.65
2014-10-2799.85100.0399.2899.67
2014-10-2499.5199.8698.8098.96
2014-10-2398.4498.9797.5198.17
2014-10-2298.4499.2098.0498.96
2014-10-2198.7299.0496.8397.23
2014-10-2097.1399.3797.1298.52
2014-10-1796.9096.9094.9995.09
2014-10-1697.0597.1095.8396.55
2014-10-1599.0699.1497.9899.00
2014-10-1498.8599.0697.8998.57
2014-10-10100.38101.0799.87100.85
2014-10-09103.70104.27102.07102.20
2014-10-08102.71103.54102.21103.26
2014-10-07104.78106.00104.14104.36
2014-10-06105.27105.56104.33104.70
2014-10-03103.49104.21103.13103.69
2014-10-02105.77105.77103.83104.09
2014-10-01108.64108.71107.29107.29
2014-09-30109.65109.68108.05108.70
2014-09-29110.50110.59109.83110.07
2014-09-26109.14110.10109.06109.80
2014-09-25110.64111.24110.47111.24
2014-09-24110.06110.25109.01109.40
2014-09-22111.16111.58110.58111.07
2014-09-19110.23111.64109.95111.03
2014-09-18109.03109.95108.99109.58
2014-09-17109.38109.64108.24108.26
2014-09-16110.00110.00108.97109.24
2014-09-12110.08110.32109.65110.25
2014-09-11110.40111.04110.01110.53
2014-09-10108.84109.68108.81109.57
2014-09-09109.74109.74109.19109.29
2014-09-08108.73109.07108.27108.74
2014-09-05109.23109.29107.88108.00
2014-09-04108.70108.73107.97108.38
2014-09-03108.90109.36108.45108.63
2014-09-02106.10108.32105.93107.82
2014-09-01105.87106.08105.70105.90
2014-08-29106.28106.77105.65105.80
2014-08-28106.30106.75105.97106.56
2014-08-27106.66107.56106.39106.93
2014-08-26107.29107.55106.24106.27
2014-08-25107.24107.39106.30106.98
2014-08-22107.81108.05106.65106.85
2014-08-21104.85107.04104.80106.86
2014-08-20105.44105.46104.05104.28
2014-08-19105.55105.76104.96105.24
2014-08-18105.06105.06104.11104.72
2014-08-15105.22105.24104.61104.87
2014-08-14105.36105.57104.78105.14
2014-08-13103.50104.81103.30104.67
2014-08-12103.85104.34103.63103.72
2014-08-11102.42104.06102.23103.59
2014-08-08102.62102.62100.05100.49
2014-08-07102.83103.56101.75103.56
2014-08-06104.00104.00102.45102.93
2014-08-05105.98105.98104.21104.27
2014-08-04106.36106.44105.60105.89
2014-08-01106.54107.22106.38106.79
2014-07-31108.39109.06107.87108.01
2014-07-30106.86107.34106.37107.17
2014-07-29107.41107.56106.77106.99
2014-07-28106.72107.37106.50107.25
2014-07-25106.07107.08106.05107.04
2014-07-24106.09106.68105.35105.76
2014-07-23106.90107.20105.96106.16
2014-07-22106.45106.67106.06106.37
2014-07-18105.47105.99105.15105.83
2014-07-17107.92108.19106.86107.16
2014-07-16108.65108.65107.35107.44
2014-07-15108.05108.92107.95108.61
2014-07-14106.41107.39106.10107.09
2014-07-11106.43107.10105.80106.46
2014-07-10109.12109.18107.77107.81
2014-07-09108.87109.53108.58109.28
2014-07-08111.38111.47110.13110.33
2014-07-07112.66113.83112.65112.75
2014-07-04113.76113.78112.78112.93
2014-07-03113.69113.86112.31112.75
2014-07-02113.78113.81113.20113.35
2014-07-01112.36113.18111.93112.81
2014-06-30111.16111.82110.38111.77
2014-06-27111.58111.94110.04110.91
2014-06-26112.40112.59111.78112.01
2014-06-25112.51112.90111.86111.86
2014-06-24112.77113.67112.06113.16
2014-06-23114.07114.17112.79113.10
2014-06-20113.91114.33112.90113.41
2014-06-19111.55113.67111.43113.47
2014-06-18110.27111.02109.89110.96
2014-06-17110.31110.92109.79109.91
2014-06-16110.61111.20109.85110.26
2014-06-13109.47111.10109.34110.87
2014-06-12109.60110.67109.12110.13
2014-06-11109.10110.38109.01110.38
2014-06-10110.15110.78108.60108.94
2014-06-09111.19111.22110.11110.11
2014-06-06110.01110.43109.86110.14
2014-06-05110.13110.28108.73109.24
2014-06-04108.67110.13108.22110.13
2014-06-03108.83108.94108.11108.25
2014-06-02107.06107.90106.55107.56
2014-05-30107.21107.44105.89106.40
2014-05-29105.56107.15105.56106.76
2014-05-28105.94106.69105.54106.36
2014-05-27105.41106.89105.37105.39
2014-05-26105.02105.60104.72105.26
2014-05-23103.02104.41102.70103.73
2014-05-22100.29102.8199.95102.51
2014-05-2198.8499.9298.7399.29
2014-05-20100.13100.6699.5299.94
2014-05-19100.59101.0899.7899.81
2014-05-16101.21101.4699.86100.93
2014-05-15103.07103.15101.85103.11
2014-05-14103.34104.75102.99104.63
2014-05-13102.54103.56102.53103.41
2014-05-12100.99101.59100.54100.59
2014-05-09100.05101.71100.04100.97
2014-05-0899.93101.3299.75100.21
2014-05-07101.07101.0799.0899.20
2014-05-02101.87102.83101.73102.66
2014-05-0199.51102.2399.44102.10
2014-04-30100.74100.8798.4498.59
2014-04-2899.59100.3599.37100.06
2014-04-25100.35101.5699.63101.17
2014-04-24101.04101.89100.29100.52
2014-04-23100.70101.09100.20100.96
2014-04-22101.54101.8399.9299.93
2014-04-21102.01103.33101.18101.28
2014-04-18101.42101.47100.73101.35
2014-04-17100.53101.45100.00100.35
2014-04-1697.94100.6197.53100.54
2014-04-1598.0498.0496.4896.66
2014-04-1496.4698.2396.4696.90
2014-04-1197.3997.7995.9097.30
2014-04-10101.34101.6799.0599.39
2014-04-09100.80101.4399.4899.96
2014-04-08103.51103.68101.80102.06
2014-04-07106.30106.59104.40104.90
2014-04-04106.79108.01106.79107.89
2014-04-03107.00108.03106.57107.11
2014-04-02105.96107.69105.85106.31
2014-04-01105.30105.37104.02105.12
2014-03-31103.92104.97103.40104.78
2014-03-28100.07102.4699.09102.40
2014-03-2799.69100.6797.80100.37
2014-03-26101.34102.02100.44101.53
2014-03-25100.39101.0899.00100.52
2014-03-24100.55102.28100.08101.45
2014-03-20101.69102.1199.52100.14
2014-03-19102.38103.11100.44101.48
2014-03-18103.03103.47102.13102.16
2014-03-17101.49101.8799.62101.22
2014-03-14103.65103.79101.88102.37
2014-03-13106.32106.50105.50105.64
2014-03-12107.15107.31105.76106.03
2014-03-11108.45109.29108.04108.81
2014-03-10108.70109.38107.59107.97
2014-03-07110.13110.13107.92109.03
2014-03-06106.43108.75106.21108.45
2014-03-05106.78107.23106.47106.47
2014-03-04103.65105.82103.42105.05
2014-03-03104.32104.78102.77104.67
2014-02-28105.94106.07104.55105.56
2014-02-27107.16107.16105.55105.72
2014-02-26108.07108.90107.66107.71
2014-02-25109.53109.75108.71109.44
2014-02-24109.51110.71106.91108.31
2014-02-21108.58110.03108.36109.92
2014-02-20109.12109.72106.53106.83
2014-02-19110.42110.84109.37109.98
2014-02-18108.43111.32107.57111.02
2014-02-17106.18107.91105.23107.57
2014-02-14108.27109.61105.04106.05
2014-02-13109.35109.35107.69108.00
2014-02-12109.85110.39108.97109.17
2014-02-10109.43109.43107.02108.04
2014-02-07105.61107.66105.38107.64
2014-02-06103.64104.57103.51103.94
2014-02-05103.08104.43102.15103.73
2014-02-04104.52104.54101.25101.25
2014-02-03109.21109.87106.51106.78
2014-01-31113.19113.51109.68110.58
2014-01-30113.76113.76111.25111.91
2014-01-29113.89116.20113.60116.20
2014-01-28113.05113.69112.14112.14
2014-01-27114.71114.73112.30112.34
2014-01-24118.15118.20116.30117.10
2014-01-23121.99122.15120.27120.27
2014-01-22120.16121.65119.90121.14
2014-01-21120.29121.36120.14120.43
2014-01-20121.01121.01119.77120.09
2014-01-17120.94121.38120.36120.78
2014-01-16122.73123.27121.47121.66
2014-01-15120.86122.02120.71122.02
2014-01-14120.68120.71118.44118.86
2014-01-10122.71123.29122.15123.15
2014-01-09123.90124.24122.86123.60
2014-01-08122.99124.34121.75124.34
2014-01-07122.82123.23121.78121.93
2014-01-06123.88124.60122.59123.72

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