TOPIX-17 鉄鋼・非鉄 日足 時系列データ (2008年)

TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
2008-12-30176.85178.42176.13177.51
2008-12-29174.39177.38174.12176.72
2008-12-26175.16175.29171.51174.79
2008-12-25174.98176.33172.82175.93
2008-12-24177.52177.61172.38173.31
2008-12-22178.01180.28177.77179.82
2008-12-19178.94181.29177.50177.82
2008-12-18174.89183.42174.69180.64
2008-12-17180.82181.65170.89175.83
2008-12-16183.18183.31177.67178.14
2008-12-15180.61186.99180.61185.35
2008-12-12184.61187.99176.43177.82
2008-12-11184.35187.67182.40187.54
2008-12-10175.85187.38175.85185.89
2008-12-09175.89181.09175.46177.10
2008-12-08164.85174.43164.84173.00
2008-12-05164.64165.78163.07163.19
2008-12-04164.01166.89161.73163.69
2008-12-03165.75166.29160.99163.69
2008-12-02173.49173.49163.64163.64
2008-12-01177.77179.36176.42176.86
2008-11-28169.41177.94168.69177.64
2008-11-27167.70170.62167.03168.14
2008-11-26165.27167.13163.27165.00
2008-11-25163.55170.70163.51167.92
2008-11-21149.16160.99144.44160.19
2008-11-20159.92159.92151.70151.93
2008-11-19168.83170.28161.52163.05
2008-11-18165.83170.73165.01167.94
2008-11-17167.40172.97164.69167.69
2008-11-14170.08177.52167.81169.02
2008-11-13175.17175.17165.18166.67
2008-11-12180.84182.61177.71178.42
2008-11-11188.20189.96183.51183.94
2008-11-10179.99193.62179.99190.86
2008-11-07187.07187.07172.75176.65
2008-11-06201.47201.51188.65190.50
2008-11-05196.25206.15196.22204.91
2008-11-04184.80194.47184.80192.92
2008-10-31186.06191.89181.07181.45
2008-10-30169.08187.47169.08187.02
2008-10-29166.34177.62161.67169.42
2008-10-28144.51164.28140.53162.95
2008-10-27154.68162.26142.42142.51
2008-10-24169.57169.57155.40156.24
2008-10-23174.06174.06163.62172.11
2008-10-22191.17191.30177.32177.32
2008-10-21190.12197.82190.09194.27
2008-10-20181.30187.43178.10186.74
2008-10-17176.12182.78175.00178.51
2008-10-16191.94191.94172.12172.71
2008-10-15202.21202.31188.53195.41
2008-10-14174.59205.58174.59205.11
2008-10-10179.85179.85162.68171.16
2008-10-09180.08191.96178.27183.18
2008-10-08198.92198.94176.38177.73
2008-10-07198.89205.40189.75202.38
2008-10-06214.42214.72198.69202.35
2008-10-03221.90225.23216.20217.67
2008-10-02242.43242.43224.43225.12
2008-10-01246.92248.98241.62242.88
2008-09-30252.01252.02238.43244.60
2008-09-29265.04267.88255.54256.07
2008-09-26278.21279.33262.88266.18
2008-09-25274.94277.57271.64276.50
2008-09-24277.87280.48274.09280.45
2008-09-22279.60289.31278.79279.67
2008-09-19263.26280.53263.26276.18
2008-09-18263.52263.63252.02259.74
2008-09-17270.79274.14265.72266.32
2008-09-16281.85281.87264.37267.49
2008-09-12280.86286.37277.30285.93
2008-09-11282.11285.68275.73277.54
2008-09-10288.24288.24281.76284.40
2008-09-09301.93301.93290.43292.31
2008-09-08292.92307.16292.92305.12
2008-09-05293.97293.97285.77288.93
2008-09-04303.84304.10296.26298.06
2008-09-03316.40316.40302.98307.61
2008-09-02318.80325.70314.35317.28
2008-09-01320.21323.22317.08317.62
2008-08-29315.26324.05315.26324.05
2008-08-28316.70316.95309.99311.53
2008-08-27316.43319.31312.41313.78
2008-08-26313.67315.74311.23315.74
2008-08-25318.15321.12317.66318.23
2008-08-22320.52320.73313.54314.52
2008-08-21320.79323.98319.86320.37
2008-08-20313.98321.25313.91317.69
2008-08-19322.68322.68316.11316.81
2008-08-18315.92327.89314.37325.89
2008-08-15317.47319.04312.28316.93
2008-08-14315.11325.27314.86318.53
2008-08-13313.24317.87310.70314.12
2008-08-12326.27326.40315.70315.85
2008-08-11326.86330.79326.73328.28
2008-08-08318.53325.78313.71323.36
2008-08-07326.23326.69318.74322.63
2008-08-06317.04325.51316.90325.07
2008-08-05322.12324.55312.35312.55
2008-08-04344.81345.77323.59324.92
2008-08-01355.62356.50344.99346.66
2008-07-31356.76359.20351.45357.98
2008-07-30351.78356.70351.12355.82
2008-07-29346.81347.16340.85347.16
2008-07-28354.08355.83349.34351.66
2008-07-25358.78358.85350.31351.22
2008-07-24363.83365.21359.37364.45
2008-07-23356.49363.42356.49360.76
2008-07-22346.68354.79342.96354.57
2008-07-18350.74351.65342.09342.43
2008-07-17344.26347.66343.86347.16
2008-07-16343.74346.28335.21339.20
2008-07-15349.70351.03343.10345.19
2008-07-14344.97358.73344.61352.57
2008-07-11342.50346.55338.51343.64
2008-07-10332.11343.08331.78341.70
2008-07-09337.04342.90334.74334.74
2008-07-08343.14343.50331.69332.90
2008-07-07340.62346.28337.00344.93
2008-07-04338.95344.72337.61342.02
2008-07-03339.71341.75331.93336.93
2008-07-02349.57350.24341.89344.55
2008-07-01354.54357.37347.60347.78
2008-06-30349.21355.11347.25352.45
2008-06-27345.62347.70339.91345.45
2008-06-26354.90356.71348.28351.29
2008-06-25358.04358.04346.33354.39
2008-06-24360.78363.20358.01358.88
2008-06-23360.50366.31356.60364.07
2008-06-20371.03373.81364.23365.64
2008-06-19374.45374.95366.28368.36
2008-06-18376.80380.77376.42378.24
2008-06-17380.51381.30376.21378.27
2008-06-16376.02383.54375.19382.67
2008-06-13367.28374.04365.51370.89
2008-06-12376.52376.52363.87365.67
2008-06-11381.67382.90375.94382.28
2008-06-10390.57390.57378.85379.08
2008-06-09395.39395.49386.12387.28
2008-06-06396.58405.27396.56401.35
2008-06-05386.43392.18383.88390.90
2008-06-04388.59388.69383.96386.59
2008-06-03386.75390.46384.79388.09
2008-06-02386.54392.37384.42389.62
2008-05-30384.62390.44384.38385.60
2008-05-29382.75387.70380.08383.12
2008-05-28392.26394.66381.51381.72
2008-05-27387.58390.14384.74388.64
2008-05-26385.84391.04383.41384.32
2008-05-23400.43401.58391.42391.42
2008-05-22397.89405.50385.77402.58
2008-05-21403.99405.08397.03403.64
2008-05-20401.09409.84398.86408.95
2008-05-19392.64399.28392.42398.95
2008-05-16384.96392.25384.11387.11
2008-05-15368.96383.35368.96379.56
2008-05-14355.64365.55355.64364.46
2008-05-13355.18357.80350.04355.06
2008-05-12352.97353.23347.74352.72
2008-05-09365.04366.71357.42357.84
2008-05-08367.73371.09365.17365.17
2008-05-07368.64374.75367.92371.20
2008-05-02360.33363.51359.59363.37
2008-05-01358.71359.62354.97355.74
2008-04-30361.63367.96358.40360.49
2008-04-28362.09367.50360.32366.17
2008-04-25348.38359.91348.35357.98
2008-04-24351.99352.92342.62344.77
2008-04-23345.69354.32344.87350.69
2008-04-22350.58354.78346.56347.24
2008-04-21350.67355.45350.34353.89
2008-04-18339.39346.73338.60346.12
2008-04-17338.18344.79337.12338.30
2008-04-16330.57335.84327.95333.81
2008-04-15319.69329.69317.88327.22
2008-04-14317.53320.66314.18318.43
2008-04-11316.88323.94315.13322.90
2008-04-10315.33320.78311.44315.50
2008-04-09324.93325.84315.53318.01
2008-04-08326.14329.41322.58323.58
2008-04-07326.03329.64320.12328.29
2008-04-04331.08331.08323.65328.17
2008-04-03328.76334.85327.14334.59
2008-04-02323.07330.39323.07328.66
2008-04-01316.03321.81312.81318.69
2008-03-31326.03326.03310.82315.02
2008-03-28324.47331.40320.31329.68
2008-03-27321.82327.48319.70324.13
2008-03-26319.46323.39317.18322.59
2008-03-25321.91323.88317.54322.10
2008-03-24310.68321.13309.63317.87
2008-03-21310.51311.11303.55309.58
2008-03-19300.97311.46300.97309.67
2008-03-18299.24301.98290.16296.76

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