[8710 東証1部外国] シティグループ・インク 日足 時系列データ

[8710 東証1部外国] シティグループ・インク (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-264615.004685.004615.004660.001268659139810
2016-08-254670.004685.004650.004670.001231557440500
2016-08-244660.004675.004640.004665.001050148906890
2016-08-234645.004665.004635.004645.001973291712420
2016-08-224595.004665.004595.004650.002044894753800
2016-08-194620.004650.004610.004635.001527870663125
2016-08-184615.004670.004615.004640.00759335138520
2016-08-174635.004720.004635.004720.0029464137638090
2016-08-164650.004670.004570.004620.002073196074590
2016-08-154585.004610.004565.004595.002037393443360
2016-08-124620.004650.004620.004635.001512470064890
2016-08-104635.004650.004610.004650.001146252997105
2016-08-094670.004675.004660.004665.001679378408825
2016-08-084620.004645.004620.004635.0029172134925520
2016-08-054370.004440.004370.004405.001281356446360
2016-08-044405.004430.004400.004420.0022792100456445
2016-08-034300.004330.004270.004315.001963084446490
2016-08-024410.004435.004355.004410.0035642156836245
2016-08-014395.004485.004395.004480.0034913155695250
2016-07-294530.004625.004420.004535.002054793005695
2016-07-284540.004640.004540.004600.00489522513270
2016-07-274505.004650.004505.004625.00676631119440
2016-07-264600.004615.004575.004575.00257111819175
2016-07-254560.004710.004520.004665.001224956921070
2016-07-224600.004640.004600.004630.00914942322980
2016-07-214665.004785.004665.004740.00971245959890
2016-07-204675.004680.004670.004680.005892753980
2016-07-194680.004715.004680.004700.00129604535
2016-07-154575.004700.004575.004665.003211495770
2016-07-144450.004540.004450.004535.005302394615
2016-07-134490.004550.004490.004505.007143217405
2016-07-124345.004365.004340.004340.0084365680
2016-07-114135.004260.004135.004260.00232975340
2016-07-084140.004185.004115.004125.0012445151005
2016-07-074125.004130.004115.004125.004541871460
2016-07-064180.004180.004075.004120.002491026510
2016-07-054300.004310.004295.004310.00106455920
2016-07-044300.004365.004295.004320.005392324290
2016-07-014400.004400.004315.004325.004982159080
2016-06-304375.004400.004315.004390.001183151740135
2016-06-294000.004190.004000.004145.003691531785
2016-06-283995.003995.003900.003955.003811509675
2016-06-274030.004100.004030.004060.007232938085
2016-06-244675.004680.003975.004100.0019478059310
2016-06-234405.004505.004405.004470.003581583290
2016-06-224435.004485.004435.004465.007893517780
2016-06-214540.004540.004405.004505.0011335020975
2016-06-204495.004515.004455.004470.009864421425
2016-06-174350.004440.004350.004355.007803413790
2016-06-164470.004470.004330.004340.005462388670
2016-06-154490.004490.004440.004455.004051805315
2016-06-144550.004585.004550.004555.003591636190
2016-06-134695.004695.004630.004630.0011955569470
2016-06-104820.004830.004785.004805.007183440000
2016-06-094835.004855.004835.004850.00105508255
2016-06-084910.004910.004835.004870.0093451120
2016-06-074880.004955.004880.004915.0079387920
2016-06-064910.004910.004835.004850.002131035930
2016-06-035030.005120.005020.005030.00184931310
2016-06-025020.005110.005020.005070.00160809760
2016-06-015110.005180.005100.005100.006213192730
2016-05-315110.005180.005110.005160.004522328740
2016-05-305100.005200.005100.005150.008734482020
2016-05-275030.005080.005030.005050.002161091540
2016-05-265100.005140.005100.005130.005372745450
2016-05-255030.005070.005030.005030.004902474970
2016-05-244900.004940.004895.004895.00100489715
2016-05-234910.004930.004905.004915.00112550310
2016-05-204910.005000.004910.004960.008003976565
2016-05-195000.005040.004985.005010.0061306285
2016-05-184670.004775.004670.004740.00270512812370
2016-05-174670.004700.004670.004680.004292010440
2016-05-164690.004690.004650.004675.00324515141835
2016-05-134835.004835.004755.004755.00183873600
2016-05-124800.004840.004800.004840.00134643620
2016-05-114850.004890.004830.004830.006453124090
2016-05-104705.004780.004705.004780.004011904100
2016-05-094820.004820.004745.004745.009824681520
2016-05-064790.004790.004715.004715.004332055915
2016-05-025000.005000.004880.004930.008574195600
2016-04-285240.005240.004915.005010.0011675883540
2016-04-275150.005240.005150.005220.002961540160
2016-04-265190.005220.005180.005180.0064332080
2016-04-255170.005240.005170.005190.0010035213560
2016-04-225110.005110.005070.005110.0075382030
2016-04-215070.005150.005050.005110.00219511206680
2016-04-204930.004955.004925.004925.005512723915
2016-04-194890.004915.004875.004885.0013306494360
2016-04-184865.004865.004800.004805.002621260040
2016-04-154830.004930.004830.004915.002411182600
2016-04-144825.004965.004815.004820.0010375011070
2016-04-134510.004575.004510.004570.0010644832985
2016-04-124465.004465.004430.004430.005002216630
2016-04-114330.004370.004320.004340.002591124095
2016-04-084530.004530.004360.004400.005402378905
2016-04-074625.004625.004545.004555.00205941805
2016-04-064600.004625.004600.004625.00147676905
2016-04-054630.004640.004605.004620.005052335375
2016-04-044690.004745.004690.004700.004892296040
2016-04-014670.004670.004640.004670.00122567775
2016-03-314705.004705.004685.004700.002341100625
2016-03-304740.004740.004680.004685.00184865755
2016-03-294715.004780.004715.004765.00136647825
2016-03-284735.004795.004735.004760.00170810055
2016-03-254735.004775.004730.004775.002701280935
2016-03-244800.004800.004755.004780.0074354345
2016-03-234850.004870.004840.004860.0010455064830
2016-03-224800.004885.004800.004885.0017618500575
2016-03-184805.004805.004750.004775.001361940
2016-03-174780.004785.004750.004760.00125594635
2016-03-164785.004845.004785.004810.006763246125
2016-03-154860.004860.004800.004810.0028134795
2016-03-144880.004900.004850.004850.00234311417170
2016-03-114630.004720.004630.004720.0017418105215
2016-03-104710.004710.004640.004655.002671247385
2016-03-094735.004735.004625.004655.00172797050
2016-03-084840.004840.004770.004805.0051244285
2016-03-074845.004855.004840.004840.0035169640
2016-03-044825.004870.004825.004840.00164796780
2016-03-034750.004820.004750.004775.00120576190
2016-03-024510.004700.004510.004690.005862744805
2016-03-014340.004400.004340.004370.003641591735
2016-02-294540.004540.004410.004410.006833035330
2016-02-264325.004365.004325.004330.003711608295
2016-02-254295.004320.004280.004280.004521946940
2016-02-244330.004330.004260.004280.006962987945
2016-02-234400.004465.004390.004400.0010024429170
2016-02-224345.004425.004345.004420.00108471185
2016-02-194515.004515.004385.004435.004742089415
2016-02-184515.004575.004515.004575.00279612666475
2016-02-174480.004480.004405.004415.004602035395
2016-02-164350.004465.004350.004400.006552891960
2016-02-154255.004335.004255.004295.00244210425145
2016-02-123935.004000.003730.003935.00257310054850
2016-02-104270.004315.004235.004285.006862932920
2016-02-094490.004490.004275.004305.0013405842335
2016-02-084635.004730.004635.004715.009634521890
2016-02-054755.004770.004750.004750.003011432420
2016-02-044750.004800.004750.004765.006433057990
2016-02-034845.004865.004800.004820.0010204933780
2016-02-025190.005190.005080.005080.004302191520
2016-02-015150.005180.005130.005130.00225411584630
2016-01-294845.005060.004785.004915.0015677688205
2016-01-284725.004890.004725.004890.003181516435
2016-01-274700.004770.004700.004760.0020909880285
2016-01-264860.004860.004655.004660.00286213582800
2016-01-254890.004900.004840.004895.007783794110
2016-01-224795.004820.004710.004820.00332715828955
2016-01-214790.004820.004730.004730.00247911874195
2016-01-204990.004990.004790.004810.0017438499395
2016-01-195030.005050.004980.005020.0019049525705
2016-01-185010.005050.004970.005000.00265313263015
2016-01-155380.005390.005290.005300.0011826288960
2016-01-145300.005350.005280.005310.00225411940760
2016-01-135580.005640.005550.005570.0010095654730
2016-01-125520.005570.005480.005480.00269114876000
2016-01-085850.005850.005610.005720.00501428465480
2016-01-075920.005960.005850.005850.00208412271390
2016-01-066100.006100.005970.006000.0012057286440
2016-01-056180.006180.006110.006130.005993665840
2016-01-046310.006310.006130.006130.008645344790
2015-12-306290.006350.006290.006350.009205837930
2015-12-296220.006320.006210.006290.005193246280
2015-12-286260.006310.006260.006300.006364003350
2015-12-256220.006300.006210.006280.00339921209720
2015-12-246350.006350.006270.006270.00160510139570
2015-12-226200.006300.006200.006300.0011787380380
2015-12-216180.006260.006180.006260.0010736671060
2015-12-186420.006470.006380.006380.00307819749040
2015-12-176600.006600.006510.006520.00379824855520
2015-12-166420.006420.006350.006350.0011007039610
2015-12-156090.006180.006080.006120.008965502130
2015-12-146160.006230.006150.006190.009625951080
2015-12-116350.006430.006350.006390.00254416295990
2015-12-106430.006450.006370.006370.008315337370
2015-12-096550.006580.006520.006520.0011467500170
2015-12-086660.006710.006640.006650.002891926320
2015-12-076710.006780.006710.006760.008195529860
2015-12-046490.006600.006490.006600.00240515810730
2015-12-036740.006750.006640.006690.00295719824350
2015-12-026610.006740.006610.006700.0010066751790
2015-12-016620.006730.006620.006700.00300220024400
2015-11-306640.006640.006580.006610.007414883890
2015-11-276550.006640.006510.006530.003021980460
2015-11-266510.006560.006510.006550.007384822730
2015-11-256650.006670.006600.006600.00126835620
2015-11-246750.006750.006610.006680.001551033710
2015-11-206700.006760.006700.006750.007094783330
2015-11-196720.006770.006720.006770.0011177538200
2015-11-186580.006610.006400.006580.006904525120
2015-11-176540.006620.006540.006600.002331536330
2015-11-166380.006490.006380.006460.0010416695640
2015-11-136540.006570.006540.006560.005173385000
2015-11-126710.006750.006700.006740.0010186845070
2015-11-116810.006870.006810.006840.002191494380
2015-11-106890.006890.006760.006860.00157610744130
2015-11-096840.006910.006840.006890.006054155740
2015-11-066530.006590.006530.006580.0012888460250
2015-11-056470.006520.006470.006500.003772450340
2015-11-046480.006570.006480.006570.0013338708240
2015-11-026430.006430.006360.006360.003782413260
2015-10-306450.006540.006450.006510.003182062920
2015-10-296540.006560.006530.006540.00273417912210
2015-10-286400.006400.006320.006320.002281445310
2015-10-276410.006440.006330.006330.0011847529040
2015-10-266420.006490.006410.006410.008855707620
2015-10-236390.006390.006280.006320.005743629400
2015-10-226280.006280.006200.006200.003432139210
2015-10-216260.006380.006260.006380.003972510240
2015-10-206260.006290.006260.006290.00113710740
2015-10-196230.006270.006230.006240.004112567530
2015-10-166360.006360.006260.006300.008445326950
2015-10-155990.006090.005990.006060.003682213190
2015-10-146100.006130.006060.006090.002901767540
2015-10-136200.006200.006070.006130.006874176360
2015-10-096020.006200.006020.006200.0010486449100
2015-10-086110.006120.006100.006110.00154940960
2015-10-076090.006120.006090.006120.002311410440
2015-10-066100.006150.006100.006110.00190611650430
2015-10-056100.006100.005950.005970.002711618110
2015-10-025900.006020.005900.006000.006513907550
2015-10-015950.006010.005940.006000.001951165760
2015-09-305920.005950.005860.005950.005503261360
2015-09-295900.005900.005830.005860.008144771140
2015-09-286000.006070.005990.006060.00191811541330
2015-09-255950.005970.005860.005940.00123730370
2015-09-246060.006070.005930.006000.005783471040
2015-09-186240.006240.006120.006140.003842357960
2015-09-176280.006350.006270.006280.004883062470
2015-09-166300.006300.006180.006220.0013468328540
2015-09-156120.006150.006100.006110.007834798260
2015-09-146110.006190.006090.006120.0012647746140
2015-09-116110.006160.006110.006130.0013218103850
2015-09-106190.006190.006050.006130.00292217906240
2015-09-096240.006280.006200.006280.003712316240
2015-09-086040.006130.006040.006040.007494546490
2015-09-076030.006100.005920.005930.009445655270
2015-09-046240.006240.006120.006120.0051312240
2015-09-036200.006250.006190.006250.0013098117900
2015-09-026050.006250.005950.006120.003462106970
2015-09-016340.006370.006250.006310.00224314176260
2015-08-316340.006350.006320.006330.003222037430
2015-08-286400.006550.006400.006440.0012448040740
2015-08-276500.006510.006210.006300.006574147040
2015-08-266000.006230.005940.006230.00490829766180
2015-08-255980.006330.005930.006100.00368922701720
2015-08-246450.006520.006260.006370.00524633506830
2015-08-216870.006870.006700.006800.00359524190930
2015-08-207000.007070.006990.007050.009336541680
2015-08-197070.007210.007070.007110.005303762880

   ※ 株式分割・併合等による価格修正はしていません。

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