TOPIX-17 金融 (除く銀行) 日足 時系列データ (2017年)

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2017-09-20128.85129.78128.78129.47
2017-09-19127.27128.97127.20128.81
2017-09-15123.72125.49123.58125.24
2017-09-14124.21125.23123.93124.19
2017-09-13124.39125.05124.06124.32
2017-09-12122.78124.01122.60123.46
2017-09-11121.13122.01120.55120.64
2017-09-08119.94120.50119.34119.56
2017-09-07121.78122.37120.76120.79
2017-09-06120.80121.27120.21121.14
2017-09-05123.52123.69122.22122.30
2017-09-04123.91124.34123.28123.55
2017-09-01124.34124.44123.29124.14
2017-08-31124.03124.61123.85124.02
2017-08-30123.52124.03123.12123.33
2017-08-29122.49123.11122.34123.00
2017-08-28124.59124.71123.46123.94
2017-08-25124.22124.72123.99124.12
2017-08-24124.59124.92123.84123.84
2017-08-23126.55126.55124.77124.92
2017-08-22124.59125.30124.42125.07
2017-08-21126.03126.03124.85124.97
2017-08-18126.00126.13125.31125.95
2017-08-17128.18128.25127.34128.05
2017-08-16129.15129.38128.73128.73
2017-08-15128.74130.23128.33129.08
2017-08-14127.87128.19127.39127.50
2017-08-10130.40130.51128.67129.26
2017-08-09131.23131.59129.18130.32
2017-08-08132.02132.20131.28131.68
2017-08-07132.59133.25132.28132.28
2017-08-04131.43131.87131.00131.65
2017-08-03132.09132.31131.22131.99
2017-08-02132.88133.02131.72131.78
2017-08-01130.81131.94130.73131.83
2017-07-31130.04131.16129.60130.26
2017-07-28130.63130.72130.15130.40
2017-07-27130.99131.95130.73131.21
2017-07-26131.82132.40131.21131.33
2017-07-25131.27131.87130.78130.85
2017-07-24131.05131.13130.26131.00
2017-07-21132.08132.20131.56132.20
2017-07-20131.86133.13131.59132.79
2017-07-19131.74132.18131.20131.79
2017-07-18131.71132.64131.17132.60
2017-07-14132.62133.10132.44132.67
2017-07-13134.02134.09132.18132.63
2017-07-12133.69133.84133.25133.66
2017-07-11133.90134.34133.57134.24
2017-07-10134.18134.18133.08133.97
2017-07-07132.46134.23132.46133.21
2017-07-06133.36133.69133.14133.42
2017-07-05132.92133.49131.84133.49
2017-07-04133.70133.86132.44132.92
2017-07-03131.62132.11131.07131.98
2017-06-30131.57132.10131.25131.86
2017-06-29132.50132.95132.10132.70
2017-06-28131.43132.07130.90131.04
2017-06-27130.57131.59130.57130.74
2017-06-26130.67130.69130.15130.26
2017-06-23130.85131.37130.47131.14
2017-06-22131.87131.87130.47130.68
2017-06-21132.78132.79131.77132.06
2017-06-20133.84134.79132.92132.92
2017-06-19132.30132.97131.95132.43
2017-06-16132.22133.27131.95132.43
2017-06-15131.65132.59130.05131.03
2017-06-14133.19133.33132.41132.71
2017-06-13132.09133.72131.88133.10
2017-06-12132.30134.06132.30132.72
2017-06-09131.51132.20130.73131.61
2017-06-08132.12132.75131.39131.50
2017-06-07129.75131.10129.63130.85
2017-06-06131.15132.28130.56130.64
2017-06-05132.35132.35131.32131.74
2017-06-02130.44133.38130.36133.24
2017-06-01128.22129.78128.22129.53
2017-05-31127.25127.92127.12127.90
2017-05-30127.96128.17127.37128.05
2017-05-29128.28128.55127.56128.06
2017-05-26128.91129.77128.57128.57
2017-05-25128.81129.57128.27129.13
2017-05-24129.41129.59128.82129.22
2017-05-23128.46128.69127.64127.91
2017-05-22128.41128.99128.20128.73
2017-05-19125.64127.56125.47127.23
2017-05-18126.02126.21124.19124.80
2017-05-17129.05129.13128.03128.17
2017-05-16131.88131.94129.70130.16
2017-05-15129.65130.93129.47130.85
2017-05-12131.06131.46130.37130.87
2017-05-11132.18132.27131.04131.71
2017-05-10131.74132.09130.80131.67
2017-05-09132.36132.55131.62131.74
2017-05-08130.34131.95130.25131.84
2017-05-02127.21128.61127.14128.26
2017-05-01126.61127.19126.00127.15
2017-04-28128.27128.67126.10126.62
2017-04-27127.64128.59127.36128.41
2017-04-26128.22128.77127.69128.77
2017-04-25124.88127.34124.88127.08
2017-04-24125.83125.96124.23124.41
2017-04-21124.06124.56123.34124.02
2017-04-20121.99123.44121.60122.43
2017-04-19121.05122.41121.00121.77
2017-04-18123.23123.75122.07122.18
2017-04-17120.17121.58119.81121.58
2017-04-14120.20121.79119.93121.11
2017-04-13120.55121.37120.06121.18
2017-04-12122.93122.93121.85122.35
2017-04-11123.26124.26122.90124.24
2017-04-10123.63124.55123.20124.16
2017-04-07123.02123.84121.46122.61
2017-04-06122.57123.08121.14121.57
2017-04-05124.45124.90122.59123.73
2017-04-04125.01125.25123.49124.48
2017-04-03126.92126.97125.21125.96
2017-03-31128.74129.39126.24126.24
2017-03-30128.27128.86127.62127.66
2017-03-29130.50130.71128.75129.13
2017-03-28130.36130.90129.66130.70
2017-03-27130.02130.11128.17128.79
2017-03-24130.26132.36130.23131.91
2017-03-23129.56130.69129.50130.60
2017-03-22132.99133.13130.05130.08
2017-03-21136.09136.09135.01135.57
2017-03-17136.93137.66136.93137.49
2017-03-16137.18138.22136.48137.88
2017-03-15137.46138.89137.41138.85
2017-03-14138.58138.90138.42138.53
2017-03-13137.80138.41137.77138.22
2017-03-10136.76138.64136.63138.57
2017-03-09135.73135.97134.71135.11
2017-03-08135.16135.30134.53134.89
2017-03-07135.41135.79134.92135.29
2017-03-06135.38135.60134.82135.17
2017-03-03136.57136.97135.74136.44
2017-03-02137.20138.50136.72136.78
2017-03-01133.97134.88132.62134.74
2017-02-28133.09134.26132.76132.77
2017-02-27133.30133.48131.37132.18
2017-02-24134.65136.52134.62135.35
2017-02-23136.81136.81135.16136.07
2017-02-22137.42137.42136.62136.78
2017-02-21135.78137.30135.67137.30
2017-02-20134.97136.04134.59135.81
2017-02-17136.08136.22135.14135.79
2017-02-16136.53136.82135.38136.69
2017-02-15134.48137.25134.42136.10
2017-02-14134.61134.69132.34132.42
2017-02-13135.23135.43133.61133.69
2017-02-10132.87134.13132.47133.80
2017-02-09130.38131.12130.11130.54
2017-02-08130.86131.30130.15131.15
2017-02-07129.68130.99129.32130.48
2017-02-06132.61132.97131.02131.13
2017-02-03130.87132.39130.54130.61
2017-02-02131.73131.86129.87130.15
2017-02-01129.25131.36129.03131.12
2017-01-31130.64132.10130.56130.56
2017-01-30131.96132.50131.26132.10
2017-01-27133.68134.30132.45132.97
2017-01-26130.22132.96130.10132.61
2017-01-25129.44129.47127.96128.29
2017-01-24127.83128.20126.95127.19
2017-01-23130.06130.29129.05129.30
2017-01-20130.34132.31130.28131.87
2017-01-19130.74131.38129.77130.17
2017-01-18126.95128.95126.28128.78
2017-01-17129.12129.23127.52127.84
2017-01-16130.71130.85129.06129.20
2017-01-13129.81131.15129.81131.08
2017-01-12130.34130.74129.24130.00
2017-01-11131.04131.36130.60131.15
2017-01-10131.79131.98130.27130.27
2017-01-06131.69132.73131.07132.69
2017-01-05134.49134.63133.49134.01
2017-01-04131.24133.56130.97133.43

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