業種別株価指数 その他金融業 日足 時系列データ (2014年)

業種別株価指数 その他金融業
 
 
始値 
高値 
安値 
終値 
2014-12-30552.74553.20547.73547.73
2014-12-29561.79562.63550.55555.71
2014-12-26552.24560.19552.24558.54
2014-12-25551.66555.41550.71552.08
2014-12-24559.39560.75553.87554.61
2014-12-22548.10553.11546.62552.61
2014-12-19540.11547.26539.88546.81
2014-12-18528.84535.65528.70530.29
2014-12-17513.47524.25512.39518.32
2014-12-16526.28528.26518.23519.99
2014-12-15536.98540.26533.15534.42
2014-12-12545.11551.90543.44545.08
2014-12-11544.03550.98540.30549.30
2014-12-10556.99559.51549.39554.51
2014-12-09567.90571.21564.86566.06
2014-12-08584.17584.24572.68574.96
2014-12-05575.61577.64571.60577.31
2014-12-04574.99580.11572.72573.24
2014-12-03569.94574.96565.16566.61
2014-12-02558.83565.51557.53563.63
2014-12-01563.72567.96558.98562.10
2014-11-28555.78566.89555.05563.70
2014-11-27560.18564.42553.73553.73
2014-11-26557.43562.60554.37560.34
2014-11-25566.42566.42557.76559.61
2014-11-21555.05560.95553.55559.23
2014-11-20573.27573.27556.22556.66
2014-11-19571.48580.08568.10568.47
2014-11-18564.48571.56561.17569.90
2014-11-17575.73578.05553.85556.46
2014-11-14578.87580.09570.36580.09
2014-11-13569.06577.98565.45575.31
2014-11-12567.99576.73565.37565.87
2014-11-11562.72564.60553.15561.54
2014-11-10558.99562.32555.27560.23
2014-11-07574.99574.99563.50564.44
2014-11-06585.18587.92564.29567.21
2014-11-05581.19586.67575.79582.26
2014-11-04556.69604.22556.69585.95
2014-10-31502.16550.90500.88544.34
2014-10-30491.51499.20490.37494.39
2014-10-29486.30488.15481.04488.15
2014-10-28478.47479.97473.81478.56
2014-10-27483.94483.98477.46480.80
2014-10-24479.06482.78476.88478.71
2014-10-23478.94479.65471.98473.36
2014-10-22478.44485.33477.22484.03
2014-10-21479.05481.89471.13473.28
2014-10-20472.27483.91472.10479.95
2014-10-17470.29471.12462.16462.22
2014-10-16470.14470.14465.93468.26
2014-10-15483.89483.89475.73478.99
2014-10-14481.97482.94476.18481.53
2014-10-10488.78493.44486.72491.93
2014-10-09508.84513.06496.98497.95
2014-10-08500.66504.11499.31502.19
2014-10-07516.03517.53507.31508.10
2014-10-06516.48522.02514.09516.13
2014-10-03508.14511.43504.43507.33
2014-10-02519.48519.73511.05512.30
2014-10-01537.87538.73528.50528.50
2014-09-30540.03541.61533.98536.91
2014-09-29550.13550.13542.64544.79
2014-09-26539.01547.67538.44546.08
2014-09-25545.57547.88542.70547.68
2014-09-24542.50543.53537.50540.32
2014-09-22548.10548.73542.42544.86
2014-09-19545.37549.86542.92546.99
2014-09-18540.83544.28538.60542.95
2014-09-17546.64547.38538.48538.48
2014-09-16546.49547.49543.05546.09
2014-09-12544.01547.00541.67546.10
2014-09-11547.78549.45544.01547.19
2014-09-10545.72547.84542.28544.95
2014-09-09555.44555.73548.61549.13
2014-09-08548.29551.99547.08551.58
2014-09-05555.66555.96544.27544.68
2014-09-04554.78555.02548.63550.11
2014-09-03559.03559.03552.96556.85
2014-09-02540.95552.50539.39551.36
2014-09-01539.67541.40537.77539.63
2014-08-29541.56544.02536.56539.52
2014-08-28538.95543.03538.03541.83
2014-08-27540.24544.81538.72541.48
2014-08-26548.33548.60541.55541.58
2014-08-25546.60547.79542.45547.37
2014-08-22550.88551.24542.44543.83
2014-08-21534.49548.01534.49547.08
2014-08-20540.37540.37531.47532.41
2014-08-19540.96542.07538.10540.89
2014-08-18538.57538.57534.89536.54
2014-08-15539.00539.65536.67538.07
2014-08-14544.61544.61536.43537.98
2014-08-13531.11541.29530.83540.53
2014-08-12534.35536.32531.02531.87
2014-08-11529.58534.25527.89532.55
2014-08-08532.94533.65517.68519.10
2014-08-07532.84538.59527.60538.59
2014-08-06538.61538.61531.05532.88
2014-08-05549.55551.29538.58538.79
2014-08-04553.66553.89547.36550.50
2014-08-01554.47558.63553.95556.43
2014-07-31563.10565.90559.68563.51
2014-07-30550.36553.75546.65553.39
2014-07-29548.24549.29544.75546.14
2014-07-28547.42550.18546.32549.12
2014-07-25542.40549.86542.25549.86
2014-07-24545.12546.92539.67540.05
2014-07-23554.20554.58545.07545.89
2014-07-22555.54555.91550.27551.78
2014-07-18547.73553.00546.43552.79
2014-07-17562.98566.69556.46558.21
2014-07-16566.22567.69558.79559.46
2014-07-15555.79567.46555.61564.79
2014-07-14551.07553.26546.44551.62
2014-07-11555.31559.01548.66552.94
2014-07-10574.28574.88562.83563.08
2014-07-09567.21572.62564.89569.39
2014-07-08577.72581.19574.08574.92
2014-07-07588.97593.44585.68586.50
2014-07-04595.26596.37590.39592.31
2014-07-03592.29592.92586.03588.87
2014-07-02587.38591.55583.15588.25
2014-07-01582.16585.98578.72581.22
2014-06-30565.93579.58564.95578.77
2014-06-27561.53569.93555.59562.28
2014-06-26561.57562.82557.89561.14
2014-06-25562.20563.73559.65559.65
2014-06-24564.72567.51559.06565.80
2014-06-23569.50569.76563.70564.88
2014-06-20564.10569.52558.17566.00
2014-06-19549.93566.03549.93564.93
2014-06-18542.07546.90540.00546.64
2014-06-17545.04547.48539.62540.79
2014-06-16546.00548.16541.23544.47
2014-06-13542.66548.90538.16548.22
2014-06-12543.49549.82539.19545.68
2014-06-11542.77550.49542.30550.29
2014-06-10553.14555.60542.10543.76
2014-06-09560.41561.22552.39552.87
2014-06-06555.31557.33552.51554.74
2014-06-05556.85558.48548.20551.90
2014-06-04549.48556.77546.07556.77
2014-06-03548.29549.02543.90547.57
2014-06-02540.92543.92538.33543.52
2014-05-30538.47539.58528.93534.73
2014-05-29531.80540.32531.80538.30
2014-05-28531.42536.74529.42534.81
2014-05-27531.99537.79527.95528.02
2014-05-26525.70531.60525.56531.59
2014-05-23516.74523.87516.01519.09
2014-05-22505.79517.82504.35514.62
2014-05-21498.51502.79494.90500.32
2014-05-20509.46512.15504.78505.38
2014-05-19515.03518.08508.58508.89
2014-05-16520.17520.36512.30518.44
2014-05-15533.38533.70523.89530.31
2014-05-14535.36540.89530.55540.89
2014-05-13528.67533.82528.59533.14
2014-05-12522.30525.98516.90518.23
2014-05-09512.51524.22512.51521.17
2014-05-08509.72512.44507.60508.06
2014-05-07511.83512.88504.79504.79
2014-05-02511.12520.15510.60519.95
2014-05-01500.00512.45499.46512.35
2014-04-30509.23511.21494.61495.87
2014-04-28506.48511.08503.55506.59
2014-04-25510.33515.54504.61513.67
2014-04-24510.83517.12504.43505.94
2014-04-23505.54511.45503.01511.45
2014-04-22511.89514.65499.27499.27
2014-04-21512.71529.19506.82507.05
2014-04-18500.75504.29499.62504.19
2014-04-17494.29501.63493.10495.74
2014-04-16475.36493.28474.46492.79
2014-04-15480.11480.58465.97467.14
2014-04-14471.14479.76470.88472.40
2014-04-11472.44479.15465.99475.46
2014-04-10492.13493.21479.53481.74
2014-04-09490.31492.06480.46482.19
2014-04-08503.07503.50494.73495.73
2014-04-07516.42517.25506.63509.02
2014-04-04520.57525.74519.72525.74
2014-04-03520.67524.88518.39519.40
2014-04-02508.24522.71507.04513.60
2014-04-01504.44504.61495.80504.45
2014-03-31500.12503.81494.86503.27
2014-03-28480.82492.27474.66491.43
2014-03-27472.08479.60465.81478.11
2014-03-26489.83490.05479.20482.25
2014-03-25489.05490.88479.99484.70
2014-03-24485.13498.96483.05495.13
2014-03-20485.58489.24479.05484.96
2014-03-19492.56495.62482.66488.93
2014-03-18494.01497.50488.91491.50
2014-03-17487.26491.55474.08485.11
2014-03-14498.77499.53490.20492.69
2014-03-13511.52512.97507.61508.66
2014-03-12515.19515.53507.47509.39
2014-03-11525.20527.29520.19523.11
2014-03-10526.59528.91520.58522.90
2014-03-07533.31533.31522.83527.87
2014-03-06513.04526.73511.97524.64
2014-03-05515.84519.24514.31514.31
2014-03-04499.72510.59499.72506.57
2014-03-03503.31503.92492.99502.46
2014-02-28515.37515.43502.37509.63
2014-02-27519.31520.64509.31509.94
2014-02-26524.68529.01521.98522.88
2014-02-25530.28531.74525.44529.64
2014-02-24533.06535.52516.84523.48
2014-02-21521.78528.37519.73528.10
2014-02-20525.05527.65510.85512.86
2014-02-19533.59537.98527.13529.65
2014-02-18518.12538.89511.89537.08
2014-02-17509.68516.61498.19515.47
2014-02-14526.99529.50505.18508.81
2014-02-13534.16535.16523.92526.78
2014-02-12541.64547.44531.45532.59
2014-02-10532.30532.63521.83531.08
2014-02-07517.42524.62515.15524.62
2014-02-06508.25512.77503.43507.25
2014-02-05501.78512.56496.10508.89
2014-02-04507.56508.22493.13493.53
2014-02-03530.29532.89517.82519.63
2014-01-31554.86558.13535.32542.02
2014-01-30559.30559.45546.82551.14
2014-01-29556.77571.51554.18571.12
2014-01-28553.87558.23547.27547.27
2014-01-27560.90560.90550.73551.38
2014-01-24574.45576.62569.17572.96
2014-01-23595.53597.60586.87586.87
2014-01-22582.97593.70582.08592.45
2014-01-21585.67590.14585.00585.85
2014-01-20589.12591.05583.95586.48
2014-01-17584.75591.19583.34586.26
2014-01-16598.94600.35587.20587.93
2014-01-15595.55598.77591.63597.15
2014-01-14595.50596.03583.96585.89
2014-01-10597.77606.66595.79606.38
2014-01-09610.90610.90602.53604.28
2014-01-08613.23614.17605.17613.31
2014-01-07615.96618.40609.80612.30
2014-01-06616.73621.99614.13620.27

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。 

Twitter