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 
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
2016-04-20590.11593.31586.43589.13
2016-04-19575.22583.43575.04580.07
2016-04-18574.39574.39560.96562.12
2016-04-15587.20593.80586.04587.86
2016-04-14592.88595.00588.88595.00
2016-04-13578.10587.96578.10585.13
2016-04-12553.51569.21551.68566.23
2016-04-11556.51556.95545.29552.91
2016-04-08542.74569.23540.55561.17
2016-04-07549.57558.96546.72554.73
2016-04-06543.58555.19543.58548.35
2016-04-05564.70566.57548.87550.33
2016-04-04564.29571.74560.57563.47
2016-04-01583.97585.41567.28567.71
2016-03-31596.43601.25586.79587.27
2016-03-30603.25609.28592.46594.29
2016-03-29592.84601.63590.36601.63
2016-03-28598.98599.81588.28595.81
2016-03-25588.23595.60584.22593.28
2016-03-24591.36594.98587.27587.98
2016-03-23598.32601.29590.53591.04
2016-03-22596.48604.95591.23596.95
2016-03-18588.07591.99577.72586.28
2016-03-17591.96599.97584.76590.05
2016-03-16584.14594.90584.14588.48
2016-03-15593.36599.68584.50588.28
2016-03-14596.81598.44590.63595.25
2016-03-11572.31592.09570.21588.75
2016-03-10577.78584.66572.73582.73
2016-03-09573.28575.39564.51568.87
2016-03-08583.54586.97570.47581.48
2016-03-07591.14591.30586.61587.17
2016-03-04586.55594.87583.48592.06
2016-03-03580.47591.41578.79589.95
2016-03-02570.55584.32570.29581.32
2016-03-01551.77562.80549.81559.20
2016-02-29566.07573.21553.54553.54
2016-02-26560.69566.84556.25559.02
2016-02-25544.85562.92544.55558.40
2016-02-24526.66546.65526.66538.35
2016-02-23545.12545.12531.33534.34
2016-02-22527.90542.02525.99538.32
2016-02-19533.71536.39528.80532.01
2016-02-18536.58546.45533.76537.77
2016-02-17533.25543.00516.43525.43
2016-02-16519.94546.70517.32531.75
2016-02-15489.72528.53489.67523.85
2016-02-12513.77513.79478.35479.03
2016-02-10555.48555.73515.62525.17
2016-02-09575.60575.60545.92551.76
2016-02-08580.83594.38575.67589.19
2016-02-05602.35604.46580.74589.33
2016-02-04605.74617.75604.14609.16
2016-02-03629.14629.14609.38615.19
2016-02-02647.43651.81638.24641.76
2016-02-01624.37658.27623.97657.93
2016-01-29582.25613.37574.20613.13
2016-01-28586.13590.17576.25581.44
2016-01-27571.31588.09570.98585.28
2016-01-26564.61567.57557.05558.19
2016-01-25573.05581.89568.60577.11
2016-01-22538.63561.57538.63561.37
2016-01-21550.50557.17527.01527.01
2016-01-20575.43577.31555.88556.86
2016-01-19576.01581.67568.98577.23
2016-01-18571.51580.81566.30578.62
2016-01-15599.02601.25579.98584.84
2016-01-14587.76589.93575.84589.09
2016-01-13589.56602.26589.56600.76
2016-01-12595.37599.26579.96580.71
2016-01-08602.25612.33598.87600.99
2016-01-07624.12625.59604.60607.45
2016-01-06634.77638.77625.34627.50
2016-01-05626.73635.18623.16629.07
2016-01-04639.70643.79627.59629.53
2015-12-30648.98651.93645.15645.43
2015-12-29636.60646.15633.05644.70
2015-12-28634.11641.37631.09639.67
2015-12-25634.34636.66630.02631.52
2015-12-24648.36648.94635.78637.39
2015-12-22646.47647.14637.59640.92
2015-12-21639.97643.71631.71640.77
2015-12-18655.11673.44642.07642.31
2015-12-17659.06661.07653.85655.23
2015-12-16637.82648.98637.82645.84
2015-12-15633.91636.49625.39626.01
2015-12-14633.95635.25624.66635.07
2015-12-11639.48651.00639.41647.14
2015-12-10649.77651.39642.17642.58
2015-12-09645.21662.02645.21655.35
2015-12-08659.11661.90648.84649.54
2015-12-07660.43664.62658.62658.85
2015-12-04658.58659.51651.53655.35
2015-12-03670.96671.21664.76670.14
2015-12-02667.42676.42667.42671.75
2015-12-01659.16668.18658.53667.84
2015-11-30665.58665.67657.29660.14
2015-11-27676.08676.55666.15668.29
2015-11-26670.81678.19670.79673.95

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