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 
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
2016-05-18177.87180.76176.81179.95
2016-05-17176.45178.54175.91178.30
2016-05-16170.31175.97170.07174.31
2016-05-13174.91174.91169.61169.62
2016-05-12170.20174.22170.05173.94
2016-05-11175.34175.52171.14171.50
2016-05-10169.18172.98166.42172.62
2016-05-09174.80174.80169.52170.08
2016-05-06176.28176.80172.43172.84
2016-05-02178.21178.21175.02176.74
2016-04-28190.45191.89181.16181.35
2016-04-27189.93190.11188.17189.16
2016-04-26193.32193.78188.84190.57
2016-04-25196.79196.79193.71194.81
2016-04-22189.44195.17189.44195.17
2016-04-21189.94192.35189.08192.22
2016-04-20188.08189.89184.59185.90
2016-04-19182.62185.88182.62185.08
2016-04-18179.30180.20176.31178.66
2016-04-15182.43184.80182.15183.60
2016-04-14181.62185.78181.48185.33
2016-04-13174.95178.31173.65177.86
2016-04-12165.38172.59165.38171.33
2016-04-11164.02164.98161.54164.52
2016-04-08158.66166.51157.62164.80
2016-04-07161.99164.44160.51161.94
2016-04-06160.12163.48160.12162.73
2016-04-05164.14164.60160.95161.18
2016-04-04164.77169.27164.25166.29
2016-04-01171.59171.59165.34165.75
2016-03-31174.87176.34172.25172.25
2016-03-30178.45178.45173.93174.25
2016-03-29177.32179.57177.15179.15
2016-03-28177.87179.76177.01179.76
2016-03-25174.77177.02173.97176.59
2016-03-24177.18177.18173.73174.20
2016-03-23180.83181.92178.34178.58
2016-03-22180.49181.46176.28179.33
2016-03-18177.62179.44175.99177.70
2016-03-17179.92182.25176.00177.51
2016-03-16178.82179.47177.55177.55
2016-03-15182.95184.15180.52181.28
2016-03-14183.30184.74182.65184.19
2016-03-11175.47181.26175.47180.58
2016-03-10178.81178.96174.70178.03
2016-03-09177.88177.98173.29176.32
2016-03-08184.43186.60179.23181.32
2016-03-07184.67185.32182.95183.61
2016-03-04179.62184.02178.88183.44
2016-03-03177.23181.68177.09180.90
2016-03-02169.92175.38169.79175.26
2016-03-01167.62168.05163.90166.42
2016-02-29170.27171.67165.97165.97
2016-02-26169.79171.40167.90167.93
2016-02-25165.32168.13165.32167.42
2016-02-24161.90164.10159.54162.96
2016-02-23163.54167.31163.54164.70
2016-02-22160.64162.26159.06160.66
2016-02-19165.80166.18161.01162.92
2016-02-18165.42169.74165.30167.83
2016-02-17164.06166.14158.81161.45
2016-02-16160.40167.69159.14164.90
2016-02-15155.16163.27154.92161.92
2016-02-12156.25156.38150.26151.22
2016-02-10165.37166.01157.37160.23
2016-02-09171.97172.14164.73165.62
2016-02-08175.76177.31173.14176.37
2016-02-05174.60179.68174.60179.11
2016-02-04173.54178.45173.46176.78
2016-02-03180.54180.60172.22173.17
2016-02-02192.06192.06183.85184.59
2016-02-01190.32195.26189.04194.96
2016-01-29181.10187.83179.82186.56
2016-01-28182.94184.08179.60179.60
2016-01-27183.77185.92182.31184.97
2016-01-26182.67182.67180.03180.34
2016-01-25186.60188.60183.08186.34
2016-01-22176.83183.87176.75183.77
2016-01-21178.29182.00172.67172.67
2016-01-20186.67187.06177.89178.04
2016-01-19181.99186.17181.47186.13
2016-01-18180.56183.37177.89182.36
2016-01-15188.29189.88183.75184.89
2016-01-14185.36186.07181.32185.46
2016-01-13188.68190.53187.15189.87
2016-01-12190.29191.15184.55184.74
2016-01-08192.27195.81191.30192.70
2016-01-07199.10201.06193.94194.09
2016-01-06206.38206.76200.08201.02
2016-01-05206.17207.89203.76205.44
2016-01-04207.94213.03206.48206.66
2015-12-30212.15213.20209.25209.34
2015-12-29209.48210.47205.75210.11
2015-12-28205.76211.57205.61210.44
2015-12-25208.38209.72204.98205.64
2015-12-24211.08213.19208.80209.06
2015-12-22205.24208.43204.39207.52
2015-12-21203.52207.32201.91206.24
2015-12-18207.58212.39204.45204.46
2015-12-17209.32209.48206.73207.07
2015-12-16203.87207.02203.75205.53
2015-12-15203.85204.17200.12200.19
2015-12-14204.61204.75200.36204.31
2015-12-11206.93209.63206.93209.01
2015-12-10206.68208.62206.68206.84
2015-12-09208.48210.36207.89208.96
2015-12-08216.48217.28211.38211.81
2015-12-07217.91218.46216.51216.51
2015-12-04215.84216.90214.52215.34
2015-12-03217.99220.47217.99220.02
2015-12-02221.20221.28218.26219.26
2015-12-01216.04219.40215.90219.40
2015-11-30215.26215.26212.56214.76
2015-11-27217.25218.92216.30216.38
2015-11-26215.07216.50214.90216.17

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