業種別株価指数 その他金融業 日足 時系列データ

業種別株価指数 その他金融業
 
 
始値 
高値 
安値 
終値 
2017-04-27595.82599.17594.11596.33
2017-04-26594.91598.67593.26598.67
2017-04-25585.74592.81585.74591.26
2017-04-24589.47589.47582.93585.97
2017-04-21587.11587.17581.71583.35
2017-04-20580.81588.63580.81583.15
2017-04-19576.01584.32575.36582.35
2017-04-18578.86584.07578.66580.79
2017-04-17566.48574.84565.41574.47
2017-04-14565.87571.06565.61568.38
2017-04-13565.62569.26564.97568.05
2017-04-12575.54575.94567.79571.15
2017-04-11578.95579.80576.15579.09
2017-04-10579.42584.11576.68582.81
2017-04-07573.03577.88568.31574.29
2017-04-06569.09570.61561.42564.77
2017-04-05575.69576.72568.36571.19
2017-04-04578.53579.17572.24575.11
2017-04-03577.84580.82573.51577.39
2017-03-31582.12584.88573.75573.75
2017-03-30582.03583.53578.25578.92
2017-03-29588.90590.02584.21585.44
2017-03-28589.60592.73588.31592.73
2017-03-27590.20591.54582.46585.18
2017-03-24589.34596.33588.07594.11
2017-03-23587.27590.93586.45590.41
2017-03-22586.02591.53586.02588.39
2017-03-21599.06599.90596.02596.02
2017-03-17604.68605.90601.86603.12
2017-03-16602.54610.35601.62608.73
2017-03-15603.40606.57600.63606.55
2017-03-14607.62607.62604.72605.61
2017-03-13602.83606.49602.83605.51
2017-03-10602.98605.02602.28604.78
2017-03-09601.02601.96597.73598.59
2017-03-08600.04600.89596.10596.73
2017-03-07602.39604.60600.52601.81
2017-03-06602.55605.03601.89602.99
2017-03-03606.72608.63601.76604.07
2017-03-02610.87614.09609.29609.56
2017-03-01600.08603.06594.23600.81
2017-02-28599.92604.73598.23598.23
2017-02-27600.53601.71595.94598.45
2017-02-24601.55609.87601.17606.01
2017-02-23606.18606.69600.20603.97
2017-02-22612.79612.79605.53607.00
2017-02-21605.33609.93604.76609.93
2017-02-20603.72606.03601.50605.54
2017-02-17601.68603.64600.59603.46
2017-02-16603.50603.81596.81601.54
2017-02-15601.76602.81600.46601.58
2017-02-14602.78603.22595.01595.75
2017-02-13603.06603.14598.92600.60
2017-02-10596.52600.85592.82598.64
2017-02-09588.98590.37586.05587.26
2017-02-08588.76589.37585.92589.23
2017-02-07581.19590.11580.18588.14
2017-02-06592.73593.89584.09584.94
2017-02-03591.87592.72586.70586.76
2017-02-02598.84598.84587.47589.03
2017-02-01596.52600.66592.80600.13
2017-01-31597.31608.07597.31598.96
2017-01-30597.43603.67594.15601.04
2017-01-27602.64602.76595.73597.90
2017-01-26598.04602.50594.33600.50
2017-01-25602.48602.64589.08591.05
2017-01-24594.08595.60591.07592.38
2017-01-23607.25607.27601.00601.00
2017-01-20615.83619.10612.83617.17
2017-01-19619.61620.79615.78618.58
2017-01-18609.58615.04603.28613.91
2017-01-17617.45617.90607.88608.23
2017-01-16627.18627.18617.00617.53
2017-01-13621.99628.81620.47627.31
2017-01-12622.93624.74617.91620.79
2017-01-11626.95627.59623.98626.27
2017-01-10627.31630.06622.85624.12
2017-01-06629.26632.73628.30632.27
2017-01-05643.99644.84635.56638.09
2017-01-04625.72637.46621.52637.00
2016-12-30613.68619.58612.60618.48
2016-12-29621.01624.10616.10620.19
2016-12-28627.38630.29626.28626.69
2016-12-27624.40632.73624.40628.35
2016-12-26627.30627.58623.75626.34
2016-12-22629.36630.76626.10629.61
2016-12-21634.71638.16630.84632.34
2016-12-20636.26636.26629.60635.54
2016-12-19632.89636.36630.80635.31
2016-12-16644.08644.17637.12638.22
2016-12-15638.16642.68635.49636.68
2016-12-14639.23639.39634.26636.04
2016-12-13636.83641.17633.08641.17
2016-12-12648.30651.30634.74642.60
2016-12-09634.36643.03632.61641.16
2016-12-08627.00634.34623.72634.34
2016-12-07613.10619.55612.78619.24
2016-12-06610.26612.88607.75609.10
2016-12-05607.03607.44599.67602.65
2016-12-02604.40613.17604.08610.98
2016-12-01611.52613.96604.70607.07
2016-11-30607.03607.52603.18604.80
2016-11-29606.20612.10606.20607.83
2016-11-28601.95611.36600.48610.05
2016-11-25611.10612.55600.74605.65
2016-11-24606.42610.18605.07605.88
2016-11-22597.60599.81596.26599.49
2016-11-21595.72599.44592.20597.00
2016-11-18596.53596.53590.44591.93
2016-11-17586.09589.18582.93589.18
2016-11-16590.21595.50589.57592.81
2016-11-15586.29588.07580.32584.33
2016-11-14572.09585.02572.09583.50
2016-11-11571.72582.96569.04570.98
2016-11-10536.97566.35536.94563.37
2016-11-09550.61554.08518.52525.40
2016-11-08550.61552.91547.40548.42
2016-11-07554.18555.77547.54548.73
2016-11-04547.05550.66541.95544.91
2016-11-02555.54559.78552.65554.17
2016-11-01561.35565.14557.47564.72
2016-10-31568.10569.29562.98567.28
2016-10-28567.60570.94564.40570.26
2016-10-27545.18564.68544.72559.80
2016-10-26537.04541.38533.28540.72
2016-10-25531.56538.39531.56537.30
2016-10-24531.37532.17528.26529.85
2016-10-21537.47537.47531.22531.96
2016-10-20533.24538.60532.06537.07
2016-10-19531.48535.49530.94533.42
2016-10-18526.20530.61523.86530.46
2016-10-17526.24530.41524.86528.04
2016-10-14518.52526.62518.52526.20
2016-10-13524.51527.46517.78520.34
2016-10-12519.75526.24519.63521.38
2016-10-11526.63530.10524.32525.17
2016-10-07531.11531.77527.49530.17
2016-10-06534.75536.64531.55532.21
2016-10-05528.95532.90526.94528.76
2016-10-04524.92530.77524.68527.80
2016-10-03527.67529.83523.10523.86
2016-09-30527.86528.74522.10526.44
2016-09-29534.04542.08533.20539.79
2016-09-28537.79538.27527.18529.02
2016-09-27530.55544.47528.00544.47
2016-09-26541.97544.38538.38539.44
2016-09-23541.55544.04536.12543.53
2016-09-21532.20549.90526.06549.68
2016-09-20525.16534.75525.16530.59
2016-09-16529.17531.87526.69531.25
2016-09-15530.24531.55523.92526.68
2016-09-14529.53535.99526.12532.74
2016-09-13538.51540.91532.74534.88
2016-09-12541.30541.73534.41536.00
2016-09-09546.02552.80546.02550.81
2016-09-08551.01552.06545.69549.80
2016-09-07550.00553.95548.77553.95
2016-09-06555.19559.98554.57558.97
2016-09-05563.09563.52556.11556.22
2016-09-02551.91555.08547.20553.54
2016-09-01540.87549.41540.67547.46
2016-08-31539.77540.59536.25539.99
2016-08-30532.09534.11529.61533.02
2016-08-29525.47533.08525.39531.76
2016-08-26522.12523.68515.23515.23
2016-08-25523.24525.79520.71524.00
2016-08-24527.58528.97523.22524.41
2016-08-23530.51532.37522.78524.32
2016-08-22529.97534.22529.34533.56
2016-08-19529.39533.12526.95527.97
2016-08-18534.73536.40529.29529.60
2016-08-17522.08536.26522.08535.53
2016-08-16530.08534.31522.39522.39
2016-08-15528.85532.46527.98530.22
2016-08-12531.04534.84528.73530.40
2016-08-10523.45527.33519.55525.99
2016-08-09515.70526.46515.09525.50
2016-08-08511.39517.73506.81515.96
2016-08-05505.48510.58503.38505.55
2016-08-04491.28502.86489.64501.89
2016-08-03498.11498.18487.35490.88
2016-08-02510.31514.50507.65507.65
2016-08-01516.94523.15510.77520.13
2016-07-29517.39528.44507.00524.55
2016-07-28521.26521.78513.57516.57
2016-07-27517.94526.98513.38520.32
2016-07-26514.43514.43506.31509.90
2016-07-25521.65530.19521.46522.42
2016-07-22516.24521.97515.47521.47
2016-07-21526.95529.01521.25525.50
2016-07-20517.93519.76513.46518.95
2016-07-19526.56526.56512.11519.62
2016-07-15513.11527.18513.11520.79
2016-07-14508.32512.08506.06508.98
2016-07-13511.48520.13504.68505.97
2016-07-12485.33504.32484.98501.20
2016-07-11464.43479.43464.33475.16
2016-07-08461.78465.11454.04454.04
2016-07-07460.70469.73457.65459.40
2016-07-06474.52475.13457.69462.38
2016-07-05479.52483.84476.41483.76
2016-07-04475.71485.22472.94483.58
2016-07-01475.82478.40469.37475.31
2016-06-30476.49479.04471.93471.93
2016-06-29464.93472.62463.08468.73
2016-06-28451.77458.70443.29455.56
2016-06-27472.02476.04457.30462.72
2016-06-24515.26516.50462.96467.99
2016-06-23503.20513.03501.96512.04
2016-06-22505.75507.57501.62504.95
2016-06-21496.17507.67493.76506.90
2016-06-20497.28506.52495.54503.82
2016-06-17487.92491.26486.08487.27
2016-06-16498.75501.38478.78481.05
2016-06-15491.92500.84489.76498.87
2016-06-14494.07499.42489.27494.15
2016-06-13506.88508.24495.47495.84
2016-06-10518.93518.93510.96517.47
2016-06-09527.92528.44519.91522.08
2016-06-08530.39531.41522.90531.41
2016-06-07532.05534.68528.57531.95
2016-06-06526.35529.07521.11529.07
2016-06-03538.76543.97534.39537.11
2016-06-02551.05552.63541.14542.44
2016-06-01560.72564.43554.19556.29
2016-05-31554.70563.66552.67563.15
2016-05-30554.41555.79549.46555.54
2016-05-27551.65553.07549.64551.58
2016-05-26560.17560.73549.88550.53
2016-05-25562.57562.57552.90553.18
2016-05-24558.00561.34554.00555.07
2016-05-23560.55560.98553.38560.36
2016-05-20556.58564.97554.85563.96
2016-05-19563.44566.20556.41558.80
2016-05-18557.66564.54554.71559.64
2016-05-17554.17560.76553.62560.20
2016-05-16557.13563.10554.69555.62
2016-05-13572.73572.73559.68559.82
2016-05-12562.53576.11562.53575.97
2016-05-11576.74579.72568.95570.04
2016-05-10566.09580.87563.00579.58
2016-05-09561.61562.26556.75558.74
2016-05-06560.17562.70546.59552.09
2016-05-02563.46563.69550.22553.99
2016-04-28609.61612.93576.12576.81
2016-04-27603.47608.08599.04605.82
2016-04-26603.04606.98595.44603.70
2016-04-25615.49616.95606.92608.87
2016-04-22594.25612.74594.25612.69
2016-04-21596.61603.81595.47602.88

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