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 
2017-09-25238.84239.25238.08238.41
2017-09-22239.64239.64235.80237.32
2017-09-21245.94245.94241.12241.33
2017-09-20245.00245.59243.89244.68
2017-09-19242.42245.20241.79244.89
2017-09-15239.52240.89239.41239.70
2017-09-14242.39243.32239.68239.98
2017-09-13242.10242.61241.32241.54
2017-09-12237.84240.01237.84239.72
2017-09-11236.41237.46235.48236.33
2017-09-08236.70237.54235.07235.49
2017-09-07237.81238.91236.49237.61
2017-09-06234.04236.81233.39236.60
2017-09-05236.74237.87234.82235.62
2017-09-04237.64238.13235.68236.09
2017-09-01239.90240.00237.26239.03
2017-08-31237.54239.51236.47238.32
2017-08-30235.50236.73235.35236.51
2017-08-29233.20236.06233.17235.20
2017-08-28235.52236.65234.11235.22
2017-08-25233.98235.23233.20234.73
2017-08-24233.83234.02231.51232.46
2017-08-23240.20240.20235.44235.88
2017-08-22234.87237.88234.13237.82
2017-08-21234.85235.34233.72234.72
2017-08-18235.07235.66232.74234.05
2017-08-17237.16238.76236.40238.27
2017-08-16235.83237.13235.40236.37
2017-08-15236.96238.32235.45236.09
2017-08-14238.63239.41235.36235.36
2017-08-10242.75244.93242.20242.97
2017-08-09240.17242.02239.80241.94
2017-08-08240.04240.94239.32239.86
2017-08-07239.09239.37238.42239.19
2017-08-04236.43237.94235.76237.55
2017-08-03236.18237.34234.33237.31
2017-08-02235.27237.21235.20236.48
2017-08-01237.41237.67233.11234.60
2017-07-31232.02236.73231.95235.90
2017-07-28232.39233.57231.41232.34
2017-07-27232.91234.94232.42233.50
2017-07-26233.22234.32232.63233.14
2017-07-25230.01231.84229.62230.24
2017-07-24229.46231.03229.39230.72
2017-07-21232.12232.49231.02231.11
2017-07-20232.41233.54231.43233.35
2017-07-19231.16231.84230.42231.61
2017-07-18230.76232.18229.96231.10
2017-07-14230.12231.99229.82231.36
2017-07-13228.07229.83227.04228.96
2017-07-12229.16229.34227.54228.67
2017-07-11229.21230.50228.86229.55
2017-07-10229.18229.88227.41229.14
2017-07-07225.09228.99225.01227.42
2017-07-06225.84228.12225.68227.62
2017-07-05224.10227.43224.01227.43
2017-07-04226.70227.57222.51223.75
2017-07-03221.83224.39221.48224.28
2017-06-30219.31221.37219.14221.22
2017-06-29220.34220.88219.20220.51
2017-06-28215.24217.73215.07216.44
2017-06-27211.72214.17211.07214.04
2017-06-26211.30211.46209.83209.83
2017-06-23209.60209.60208.84209.36
2017-06-22209.41209.98209.19209.47
2017-06-21210.19210.23208.76209.02
2017-06-20211.28211.82210.81210.81
2017-06-19208.05209.31207.15208.39
2017-06-16208.08210.01206.85207.46
2017-06-15209.97210.93207.42207.44
2017-06-14214.00214.00211.55212.32
2017-06-13214.67215.05212.96213.69
2017-06-12216.14218.77215.04215.04
2017-06-09212.61215.45212.42214.24
2017-06-08214.39214.61212.51212.68
2017-06-07211.33214.53211.07213.99
2017-06-06213.04214.27211.63211.72
2017-06-05216.06216.23213.66214.11
2017-06-02214.04219.10213.96219.02
2017-06-01209.44211.74209.01210.81
2017-05-31210.43211.56209.63210.03
2017-05-30210.05211.72208.91211.48
2017-05-29212.45212.62210.18210.18
2017-05-26214.42216.05213.74213.82
2017-05-25214.36215.06212.98214.28
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

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