TOPIX-17 鉄鋼・非鉄 日足 時系列データ (2009年)

TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
2009-12-30233.80233.89229.43229.43
2009-12-29231.17233.11230.38232.30
2009-12-28228.95233.34228.95231.43
2009-12-25229.65229.85227.82228.37
2009-12-24225.58229.99225.31229.43
2009-12-22221.56224.18220.71223.39
2009-12-21222.72222.77220.09220.23
2009-12-18220.94222.82220.07221.88
2009-12-17221.44224.74220.92223.51
2009-12-16222.20223.54218.99220.19
2009-12-15219.70221.05219.18220.10
2009-12-14219.84220.86216.82219.40
2009-12-11216.43219.92213.72219.60
2009-12-10215.70219.30213.19214.74
2009-12-09216.70217.27214.83216.37
2009-12-08217.22219.35216.77219.23
2009-12-07219.12220.30216.56220.23
2009-12-04217.66217.85214.39216.81
2009-12-03210.53217.16210.53216.52
2009-12-02204.30209.13203.98207.36
2009-12-01196.81204.67195.88204.67
2009-11-30196.26200.06196.05198.92
2009-11-27198.36198.49192.80193.61
2009-11-26199.04203.70198.82201.95
2009-11-25199.43201.09198.36200.32
2009-11-24201.64204.30198.75198.82
2009-11-20197.10200.56196.58199.77
2009-11-19202.78202.84198.20200.06
2009-11-18207.84208.13202.35204.16
2009-11-17211.35212.56208.57209.18
2009-11-16211.51211.79208.74210.29
2009-11-13211.70212.12208.68211.47
2009-11-12216.29216.96212.48213.09
2009-11-11216.69216.76214.50214.87
2009-11-10218.39219.68216.11216.83
2009-11-09214.28218.31213.28215.54
2009-11-06215.26215.38213.75215.06
2009-11-05214.84215.30211.38212.91
2009-11-04212.63216.90212.31215.27
2009-11-02215.51215.51210.84213.18
2009-10-30216.30219.40216.20219.27
2009-10-29211.80214.38209.54213.16
2009-10-28217.60218.20214.05215.23
2009-10-27223.02223.03218.41219.37
2009-10-26226.36229.59224.66225.74
2009-10-23230.73230.85225.76226.76
2009-10-22228.44230.57226.64228.64
2009-10-21228.47230.68227.49230.36
2009-10-20232.68233.39229.44230.33
2009-10-19226.77230.91225.38230.86
2009-10-16231.94232.29227.87229.22
2009-10-15230.88233.44230.71231.97
2009-10-14228.86229.03223.61227.29
2009-10-13225.05230.87225.03227.81
2009-10-09219.43222.50218.87221.82
2009-10-08216.33219.03213.75217.03
2009-10-07208.54216.42208.27215.14
2009-10-06204.39205.85202.59205.63
2009-10-05206.95206.95201.02201.79
2009-10-02210.50210.50204.03206.67
2009-10-01215.30218.08213.30214.25
2009-09-30215.46216.75213.83215.90
2009-09-29216.84217.52214.79215.69
2009-09-28220.30220.30212.68213.77
2009-09-25228.56228.65223.03223.82
2009-09-24230.52233.12230.01232.32
2009-09-18230.25230.54226.28230.35
2009-09-17228.34233.08228.31232.71
2009-09-16225.46228.28224.22225.06
2009-09-15225.13226.63221.71222.93
2009-09-14228.94228.94223.87224.57
2009-09-11233.66233.66228.55229.77
2009-09-10230.68234.21230.48233.99
2009-09-09229.17230.40227.78229.31
2009-09-08231.12231.12227.87230.67
2009-09-07227.50230.43226.96230.24
2009-09-04229.48229.80223.78224.62
2009-09-03226.33229.99226.33229.08
2009-09-02228.42228.61225.54226.93
2009-09-01230.78233.51229.83231.94
2009-08-31237.53240.51231.59232.52
2009-08-28237.61237.85234.29235.74
2009-08-27240.11240.34234.88237.19
2009-08-26242.00243.45240.35242.42
2009-08-25241.49243.88240.18240.67
2009-08-24238.82243.20238.64242.81
2009-08-21240.19241.47232.16235.14
2009-08-20238.32240.84235.46240.00
2009-08-19239.12242.32235.86236.30
2009-08-18237.41239.57236.06238.59
2009-08-17246.26247.08240.15241.11
2009-08-14246.77249.92246.70248.41
2009-08-13244.57247.13243.86246.98
2009-08-12242.80243.51241.08241.47
2009-08-11243.95245.66243.40245.62
2009-08-10244.60246.19242.63244.91
2009-08-07241.32241.50235.73241.02
2009-08-06238.69243.85238.62242.78
2009-08-05243.30243.97237.26237.63
2009-08-04244.31246.75241.07242.08
2009-08-03240.18241.89238.84241.13
2009-07-31240.43241.30237.94240.21
2009-07-30239.71239.71232.95237.90
2009-07-29237.06245.18237.04238.57
2009-07-28235.66240.29233.66239.61
2009-07-27233.45235.83233.24234.10
2009-07-24232.89234.74230.67232.18
2009-07-23226.22230.72225.42228.99
2009-07-22222.47227.67220.52227.09
2009-07-21216.28223.21216.18223.21
2009-07-17215.83216.43211.76212.82
2009-07-16211.93217.71211.88212.95
2009-07-15209.67212.54206.72208.39
2009-07-14203.82209.06203.80206.93
2009-07-13206.57208.95199.25200.27
2009-07-10212.34214.19207.64208.87
2009-07-09210.09215.37209.73210.91
2009-07-08216.18216.18210.48212.63
2009-07-07224.98225.65218.89219.70
2009-07-06228.43229.00223.96225.07
2009-07-03229.27231.20227.13230.72
2009-07-02234.17235.58232.64233.03
2009-07-01231.63235.84229.73232.33
2009-06-30231.27234.92231.27233.43
2009-06-29233.64235.30227.16227.72
2009-06-26234.45235.67231.83233.74
2009-06-25226.22232.76225.92231.07
2009-06-24224.06225.73221.90224.36
2009-06-23226.66226.88220.10221.39
2009-06-22230.30232.15227.55230.26
2009-06-19232.62235.66227.93229.72
2009-06-18237.30237.30228.32230.46
2009-06-17232.89239.44232.74238.77
2009-06-16241.80241.85232.59233.40
2009-06-15250.05252.51245.23245.69
2009-06-12249.61250.22247.44249.06
2009-06-11242.67248.68242.48247.19
2009-06-10233.75240.90233.57240.90
2009-06-09234.79235.88230.93231.25
2009-06-08237.65238.90234.84236.48
2009-06-05239.52240.14235.46237.17
2009-06-04235.00239.34234.52236.05
2009-06-03236.94239.10235.46237.88
2009-06-02240.69244.47236.26236.31
2009-06-01227.63237.26227.30236.86
2009-05-29226.61229.07225.78227.66
2009-05-28219.44225.17219.29224.07
2009-05-27221.41223.81220.71221.33
2009-05-26218.84218.89215.37218.17
2009-05-25214.69219.14214.65217.37
2009-05-22212.16214.82210.73211.82
2009-05-21213.51215.87213.01215.07
2009-05-20211.28215.80211.05215.21
2009-05-19204.98208.52204.76208.52
2009-05-18205.49205.51200.23201.39
2009-05-15205.79208.82205.05208.33
2009-05-14209.68209.88202.73203.16
2009-05-13215.47216.15211.34212.84
2009-05-12217.18218.04214.55214.91
2009-05-11221.80223.75217.59220.14
2009-05-08218.42219.41215.79219.17
2009-05-07210.67219.76210.67219.47
2009-05-01200.98207.95199.66207.15
2009-04-30199.62203.49199.04199.94
2009-04-28207.16207.52196.36196.36
2009-04-27209.81211.60206.74208.80
2009-04-24213.01213.01207.38207.82
2009-04-23214.76214.80208.53213.95
2009-04-22218.43220.92210.44213.97
2009-04-21219.86219.94213.39215.58
2009-04-20214.18225.37214.18223.51
2009-04-17201.92213.54201.86213.07
2009-04-16198.84205.56197.59198.92
2009-04-15195.89198.28192.31195.68
2009-04-14200.70200.83193.43196.25
2009-04-13189.09199.36187.31197.98
2009-04-10190.54192.05187.12189.76
2009-04-09182.92187.95182.77187.45
2009-04-08183.14183.26178.63180.16
2009-04-07188.13189.13185.08185.82
2009-04-06190.54193.40188.82189.66
2009-04-03185.39189.08185.33187.62
2009-04-02175.45183.06175.45182.31
2009-04-01168.94173.33168.85172.42
2009-03-31168.89173.44167.14167.48
2009-03-30182.66183.55170.88171.06
2009-03-27182.85187.28182.25182.53
2009-03-26178.91181.08176.76181.02
2009-03-25178.00181.03177.09180.08
2009-03-24174.64177.60174.34176.49
2009-03-23166.79171.80165.96171.53
2009-03-19165.87167.59164.25164.90
2009-03-18165.10167.53163.09163.96
2009-03-17161.06163.83158.43163.09
2009-03-16155.78160.72155.78159.97
2009-03-13152.04154.95152.01154.45
2009-03-12154.57154.98148.47149.49
2009-03-11154.64158.09154.59156.37
2009-03-10152.86153.50151.11151.52
2009-03-09156.08157.58152.93154.03
2009-03-06158.20158.76154.64154.64
2009-03-05159.82163.73159.75160.89
2009-03-04151.63157.94151.35157.50
2009-03-03151.99154.23150.08152.79
2009-03-02157.52157.78154.38155.16
2009-02-27155.86160.64155.64160.48
2009-02-26154.22158.50154.18155.12
2009-02-25156.35157.03152.52155.03
2009-02-24154.41154.46151.32153.98
2009-02-23153.95158.08152.05157.70
2009-02-20158.48158.48154.91156.12
2009-02-19160.41161.66158.27158.88
2009-02-18156.77160.24156.38159.14
2009-02-17165.25165.30159.57159.57
2009-02-16164.88167.14163.22166.32
2009-02-13166.05167.36162.95165.03
2009-02-12166.72169.43164.25165.13
2009-02-10174.70174.77168.17168.49
2009-02-09178.43179.42172.54172.84
2009-02-06179.38181.22173.55175.58
2009-02-05173.22180.64173.17176.55
2009-02-04166.93173.36165.72172.63
2009-02-03162.70170.17162.44164.26
2009-02-02161.24166.51159.94162.98
2009-01-30168.70168.70162.88163.98
2009-01-29174.03176.28168.91171.94
2009-01-28169.26173.07165.23171.11
2009-01-27160.75172.01160.56170.37
2009-01-26159.57160.50157.09158.15
2009-01-23166.00166.00159.99159.99
2009-01-22171.18171.42165.11167.89
2009-01-21171.18171.31168.74169.11
2009-01-20175.50175.64171.19174.23
2009-01-19178.10178.84175.90176.35
2009-01-16173.27175.92173.09175.55
2009-01-15173.44173.44169.56170.38
2009-01-14176.89179.27175.05176.76
2009-01-13185.25185.25175.14175.36
2009-01-09189.55191.92185.40188.52
2009-01-08196.11196.14189.18189.26
2009-01-07192.36201.61191.95199.54
2009-01-06189.55190.95186.88189.51
2009-01-05180.88188.31180.81187.52

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