TOPIX-17 鉄鋼・非鉄 日足 時系列データ

TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
2017-05-24217.04217.32214.48215.22
2017-05-23214.39215.80213.64213.91
2017-05-22213.35215.28213.08214.77
2017-05-19209.55211.42207.96211.11
2017-05-18208.44209.64207.65208.73
2017-05-17213.15213.25211.71211.91
2017-05-16215.30215.92214.21214.96
2017-05-15217.48217.57213.46214.53
2017-05-12219.60219.83217.44218.61
2017-05-11222.06222.06220.41221.37
2017-05-10219.06222.81219.06221.52
2017-05-09220.51220.51217.23218.01
2017-05-08220.69221.67219.32220.88
2017-05-02217.45220.13217.37219.28
2017-05-01216.12217.55215.99216.73
2017-04-28217.19218.73215.71216.28
2017-04-27216.34217.29214.74216.95
2017-04-26215.71216.86214.64216.81
2017-04-25209.34213.52209.30213.04
2017-04-24212.01212.64208.22208.51
2017-04-21209.13209.73207.57209.21
2017-04-20204.96207.35204.52205.85
2017-04-19203.82205.91202.81205.16
2017-04-18208.38209.60205.07205.74
2017-04-17205.13206.49203.18205.88
2017-04-14204.52207.87203.45206.68
2017-04-13206.41206.63202.76205.59
2017-04-12210.25210.90208.55209.81
2017-04-11210.84212.74209.86212.48
2017-04-10210.45213.23209.95212.67
2017-04-07210.23210.61207.61209.13
2017-04-06211.55212.61208.45208.72
2017-04-05213.41214.12211.79213.70
2017-04-04214.16214.34210.47212.26
2017-04-03219.27219.28213.76216.05
2017-03-31221.02222.43218.45218.45
2017-03-30219.90222.29218.86219.12
2017-03-29220.73221.64219.08219.28
2017-03-28219.48220.64219.14219.85
2017-03-27218.37218.65216.67217.20
2017-03-24219.84222.67219.48221.46
2017-03-23220.52221.10219.17220.22
2017-03-22221.28221.42219.40219.59
2017-03-21226.13226.28225.06225.74
2017-03-17227.47228.23227.06227.41
2017-03-16227.99229.42227.45228.84
2017-03-15227.30227.43226.43226.86
2017-03-14229.97230.36229.06229.29
2017-03-13230.26230.26228.86230.14
2017-03-10234.34234.34230.81231.25
2017-03-09233.64233.64231.48232.49
2017-03-08235.19235.52232.00232.46
2017-03-07235.39236.10234.76235.22
2017-03-06236.42237.78235.25237.04
2017-03-03235.00236.58234.73235.81
2017-03-02236.71238.25236.06236.14
2017-03-01231.50232.86228.84232.50
2017-02-28231.90233.44230.19230.24
2017-02-27230.28231.25227.69229.84
2017-02-24234.00235.26232.51232.82
2017-02-23238.23238.52236.00236.97
2017-02-22238.15240.35238.13239.23
2017-02-21235.57237.17235.16236.34
2017-02-20235.63236.21234.03235.80
2017-02-17235.32236.29234.17236.04
2017-02-16236.74236.94234.16236.49
2017-02-15237.73239.68236.88237.06
2017-02-14237.43239.63235.82235.93
2017-02-13234.19235.73233.96235.55
2017-02-10230.25231.84229.54231.15
2017-02-09227.32228.76226.61227.11
2017-02-08227.26228.21226.42228.16
2017-02-07224.90228.88224.90228.03
2017-02-06229.26230.07226.29226.97
2017-02-03225.70229.84225.70226.59
2017-02-02226.90227.43223.72224.17
2017-02-01223.21227.27222.56227.21
2017-01-31224.04225.27222.63223.17
2017-01-30226.32227.86225.39227.60
2017-01-27227.84227.84225.85226.68
2017-01-26227.66228.00225.88227.66
2017-01-25224.08225.70223.81224.79
2017-01-24219.03221.83218.91220.08
2017-01-23219.00221.40217.81219.70
2017-01-20218.78221.76218.76221.25
2017-01-19220.41220.65218.30219.77
2017-01-18212.18217.70211.31217.20
2017-01-17211.66215.24211.16211.84
2017-01-16215.57215.65212.05212.48
2017-01-13216.89217.16214.91217.16
2017-01-12219.94221.18216.85218.36
2017-01-11217.53221.04217.53220.91
2017-01-10213.04216.96212.86214.43
2017-01-06216.35216.48214.26215.27
2017-01-05223.92223.97218.53219.57
2017-01-04216.35221.83216.21221.81
2016-12-30212.53213.92211.29213.44
2016-12-29216.43216.92213.67214.76
2016-12-28217.33219.57217.12218.84
2016-12-27214.71216.68214.13215.01
2016-12-26217.28217.85215.23215.60
2016-12-22217.79218.29216.39218.29
2016-12-21220.91221.18216.61217.64
2016-12-20217.23219.16217.07219.01
2016-12-19220.30220.40218.41219.22
2016-12-16223.25223.78222.09222.38
2016-12-15222.82223.87219.93221.15
2016-12-14223.12223.22220.61222.00
2016-12-13220.47223.18218.93222.79
2016-12-12227.09228.14221.14223.32
2016-12-09224.71226.10223.05225.87
2016-12-08221.37223.54220.31223.54
2016-12-07217.58218.79216.41218.77
2016-12-06213.56216.48213.21216.28
2016-12-05209.17210.33207.60209.68
2016-12-02208.33210.86208.33210.49
2016-12-01209.29211.43207.95208.52
2016-11-30207.72207.87205.27205.49
2016-11-29210.59210.80209.21209.74
2016-11-28209.12211.50208.39211.22
2016-11-25210.24213.06208.82210.24
2016-11-24205.95209.79205.78209.20
2016-11-22200.95202.53200.40202.47
2016-11-21201.09201.09198.77199.85
2016-11-18201.98202.55201.14201.15
2016-11-17196.73199.68196.73199.23
2016-11-16201.20201.34199.12199.67
2016-11-15198.88200.98197.40198.09
2016-11-14193.87198.36193.87197.81
2016-11-11190.71194.87190.68192.83
2016-11-10177.60189.02177.59187.96
2016-11-09185.72186.76170.95173.76
2016-11-08182.23184.29182.23183.95
2016-11-07182.31183.27181.37181.96
2016-11-04179.02180.68178.12179.99
2016-11-02182.71183.78179.65180.15
2016-11-01183.81184.27182.09183.16
2016-10-31183.84184.45183.25183.88
2016-10-28182.63184.81182.63184.64
2016-10-27182.43184.11181.21182.01
2016-10-26180.16182.28179.56182.19
2016-10-25180.68181.68180.32180.75
2016-10-24181.39181.39179.19181.02
2016-10-21181.77182.59181.31181.71
2016-10-20180.89182.67180.34182.67
2016-10-19181.45181.45179.60180.42
2016-10-18179.39180.77178.19180.72
2016-10-17178.14180.33178.02179.69
2016-10-14176.02177.27174.85177.20
2016-10-13179.21179.33175.98176.89
2016-10-12178.55178.86177.18177.28
2016-10-11182.13183.40181.39181.77
2016-10-07181.58182.60181.15181.71
2016-10-06183.04183.57181.21181.39
2016-10-05180.58182.06179.99181.34
2016-10-04178.54181.18178.45180.84
2016-10-03177.95179.68177.41178.13
2016-09-30177.17177.44175.90176.73
2016-09-29178.08181.42178.00180.62
2016-09-28176.25176.49174.52175.32
2016-09-27172.22177.88171.24177.88
2016-09-26175.41175.49174.15174.53
2016-09-23176.88176.88175.56176.28
2016-09-21173.04176.99171.12176.97
2016-09-20172.46174.74172.34172.97
2016-09-16174.36174.62173.17173.62
2016-09-15174.02174.68173.12173.92
2016-09-14174.82176.54174.00175.31
2016-09-13179.29179.64176.48177.23
2016-09-12179.41179.76176.70177.72
2016-09-09181.60183.63181.60182.98
2016-09-08182.11182.45180.43181.40
2016-09-07181.93183.00180.46182.74
2016-09-06185.37185.47184.14185.07
2016-09-05187.10188.16186.02186.36
2016-09-02184.47185.08182.40184.74
2016-09-01184.07186.51183.32185.56
2016-08-31184.01184.74183.47184.28
2016-08-30179.73181.90179.46181.49
2016-08-29178.19180.52177.53179.63
2016-08-26174.77176.36174.37174.37
2016-08-25173.68173.83172.05173.15
2016-08-24174.79175.90174.11174.25
2016-08-23175.80175.90172.39173.14
2016-08-22177.41177.69175.14177.17
2016-08-19174.93178.06174.44177.26
2016-08-18170.69174.13170.41173.03
2016-08-17168.96173.81168.96173.62
2016-08-16171.03172.41167.92167.92
2016-08-15171.92172.00169.54170.40
2016-08-12174.51174.60173.03173.65
2016-08-10172.89173.79172.14173.39
2016-08-09172.75174.77171.09174.76
2016-08-08169.57172.49168.91172.49
2016-08-05167.82168.70166.33167.23
2016-08-04162.11167.62162.11167.29
2016-08-03163.02163.25160.69161.05
2016-08-02167.20167.75165.74165.82
2016-08-01167.06170.61166.38169.50
2016-07-29168.76170.42166.13170.07
2016-07-28171.57171.88170.10171.07
2016-07-27169.43172.98169.11171.83
2016-07-26171.89171.89167.46168.85
2016-07-25174.60175.58173.05173.89
2016-07-22172.39175.58172.39173.85
2016-07-21175.51176.67173.25174.89
2016-07-20172.52172.82169.79172.40
2016-07-19175.16175.34173.33174.83
2016-07-15173.11177.58171.83174.59
2016-07-14170.99172.48169.04171.78
2016-07-13169.76172.25169.36169.65
2016-07-12163.68167.46163.54166.01
2016-07-11155.16161.16155.10160.05
2016-07-08153.24155.08151.51151.77
2016-07-07154.37155.69152.27152.83
2016-07-06156.64156.98152.67154.45
2016-07-05159.77161.17158.78159.81
2016-07-04157.36160.86157.02160.37
2016-07-01159.16159.45156.81157.33
2016-06-30160.43161.47157.64157.64
2016-06-29156.10159.93155.95158.39
2016-06-28151.26154.07149.12153.05
2016-06-27156.18156.50151.57153.76
2016-06-24170.62170.83153.95155.17
2016-06-23163.01168.74162.74168.51
2016-06-22165.30165.30162.66163.22
2016-06-21165.15167.56163.59166.81
2016-06-20164.42167.98163.86167.18
2016-06-17160.94162.60160.66161.33
2016-06-16164.24165.01158.18158.88
2016-06-15162.48166.06161.89164.47
2016-06-14165.64167.26163.10164.25
2016-06-13168.67168.70165.14165.14
2016-06-10174.93174.93171.32172.56
2016-06-09175.93177.29175.68176.51
2016-06-08177.33177.42173.92176.55
2016-06-07177.14178.40176.28177.24
2016-06-06170.50176.75170.26176.47
2016-06-03174.58175.56172.30173.48
2016-06-02177.26177.28173.62174.03
2016-06-01180.98181.39178.37178.82
2016-05-31179.36182.51178.44182.24
2016-05-30180.39180.55177.76179.62
2016-05-27177.57179.68176.99179.31
2016-05-26180.95181.01176.95177.01
2016-05-25178.30179.70177.87178.75
2016-05-24176.45176.54174.64174.79
2016-05-23176.93177.85174.22177.63
2016-05-20175.99178.18175.34177.84
2016-05-19181.43181.77176.21176.83

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