TOPIX-17 鉄鋼・非鉄 日足 時系列データ (2010年)

TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
2010-12-30213.60214.02210.92211.44
2010-12-29213.29214.33212.68214.27
2010-12-28213.59214.39213.11213.33
2010-12-27212.63214.40212.54213.84
2010-12-24213.98214.07212.71213.01
2010-12-22213.36215.55213.36214.76
2010-12-21212.38214.20212.22213.12
2010-12-20212.92214.14211.30212.38
2010-12-17213.92214.65212.73213.27
2010-12-16213.54214.58212.99213.68
2010-12-15216.19216.50213.08213.64
2010-12-14213.19215.28213.17215.18
2010-12-13210.41213.43210.38213.43
2010-12-10210.04210.29208.89209.34
2010-12-09210.34210.61208.54209.45
2010-12-08208.20210.71207.96210.43
2010-12-07207.90208.22206.64207.69
2010-12-06205.76208.31205.76208.16
2010-12-03206.54206.67204.27204.66
2010-12-02205.59205.97204.31204.92
2010-12-01201.41202.02200.22201.53
2010-11-30205.47205.83200.85200.85
2010-11-29204.91207.32204.68206.78
2010-11-26203.43206.83203.27204.25
2010-11-25204.67204.67202.91202.99
2010-11-24200.50202.50199.38202.04
2010-11-22203.73205.51203.27204.80
2010-11-19204.14204.20201.90202.06
2010-11-18197.83201.89196.87201.72
2010-11-17196.53197.98196.11197.87
2010-11-16201.85202.11197.90199.27
2010-11-15200.43200.57198.65200.24
2010-11-12200.37202.41199.84199.96
2010-11-11202.41202.48200.47201.34
2010-11-10200.62203.46200.47202.22
2010-11-09198.87200.09198.39199.00
2010-11-08200.19200.64198.82199.97
2010-11-05194.72198.30194.41197.53
2010-11-04189.85192.52189.85191.05
2010-11-02187.36188.35186.76186.97
2010-11-01186.17189.53186.09187.61
2010-10-29188.46189.51185.30188.21
2010-10-28189.47191.52188.66189.96
2010-10-27193.62193.74189.51190.86
2010-10-26193.69195.02192.85192.88
2010-10-25196.08196.25193.73194.64
2010-10-22194.08196.73193.98195.52
2010-10-21196.29197.02194.03194.93
2010-10-20195.64196.40193.78195.99
2010-10-19197.91199.85197.51198.80
2010-10-18198.35199.28196.62197.54
2010-10-15200.10200.10197.54198.18
2010-10-14198.85201.77198.53200.90
2010-10-13198.39199.55196.07196.54
2010-10-12203.03203.28196.82197.19
2010-10-08201.94203.48201.69201.74
2010-10-07202.09203.73201.85202.79
2010-10-06199.92202.69199.58202.69
2010-10-05195.47198.25194.07197.64
2010-10-04197.07199.26196.04196.71
2010-10-01200.05200.10196.20197.57
2010-09-30203.34203.36198.37198.84
2010-09-29201.48204.21201.33203.17
2010-09-28200.03202.53199.93200.95
2010-09-27199.52200.71198.62200.52
2010-09-24198.28200.24196.33197.51
2010-09-22201.09201.77199.78200.85
2010-09-21206.03206.06201.88202.14
2010-09-17203.26205.00202.79204.44
2010-09-16205.40205.57201.09201.74
2010-09-15199.10204.72197.25203.34
2010-09-14200.39200.88198.77199.52
2010-09-13201.08201.85199.81200.09
2010-09-10199.78201.49198.89199.14
2010-09-09197.10198.32196.10198.00
2010-09-08194.93195.66192.82194.03
2010-09-07196.06200.71195.99197.95
2010-09-06195.05197.03194.45197.03
2010-09-03191.64193.45191.42193.28
2010-09-02192.29192.37188.59190.70
2010-09-01185.64189.02185.15188.47
2010-08-31189.15189.49184.76185.24
2010-08-30192.79195.45191.85192.69
2010-08-27185.62190.02185.35189.39
2010-08-26188.00188.36186.27187.84
2010-08-25187.60188.35185.36186.32
2010-08-24189.67190.79188.30189.81
2010-08-23194.40194.89191.69192.24
2010-08-20195.22197.24194.55194.91
2010-08-19195.11198.76194.94198.56
2010-08-18194.24195.21192.16194.81
2010-08-17190.03192.31189.09191.45
2010-08-16190.95192.97189.52192.58
2010-08-13192.82193.58191.13193.06
2010-08-12191.47192.80189.69192.80
2010-08-11198.70198.82195.62195.84
2010-08-10203.49205.01200.19201.13
2010-08-09200.94202.02199.72201.89
2010-08-06200.82203.60200.78202.74
2010-08-05202.34203.38201.14202.56
2010-08-04200.06200.43198.34199.03
2010-08-03202.22203.42200.56202.29
2010-08-02199.37200.32197.44198.09
2010-07-30202.90202.90198.08199.21
2010-07-29203.19205.04202.91204.56
2010-07-28201.29205.32200.73204.96
2010-07-27200.59201.85198.07198.40
2010-07-26200.52203.34200.52200.86
2010-07-23196.08199.51195.30198.77
2010-07-22191.70193.16190.68192.02
2010-07-21195.77197.22192.98193.95
2010-07-20193.99195.20192.84193.46
2010-07-16198.15199.72196.20197.05
2010-07-15202.50202.59199.86200.33
2010-07-14204.59205.11203.46203.82
2010-07-13204.44205.56199.46200.19
2010-07-12200.41206.11200.41203.63
2010-07-09202.04202.08199.58200.77
2010-07-08200.47202.16200.28201.73
2010-07-07196.83198.55194.52195.66
2010-07-06191.99198.05190.42197.90
2010-07-05193.66195.26193.37194.02
2010-07-02193.21195.41191.53193.81
2010-07-01196.93197.20192.40192.86
2010-06-30197.91199.06196.48198.78
2010-06-29205.03207.08201.61202.38
2010-06-28207.62207.93204.56205.00
2010-06-25207.92208.71206.16206.89
2010-06-24210.82213.00210.53210.99
2010-06-23211.98212.72210.62211.52
2010-06-22215.09217.86215.09215.66
2010-06-21212.57218.13212.25217.53
2010-06-18211.35211.44209.55210.33
2010-06-17211.87213.42211.30211.76
2010-06-16210.97213.84210.51213.18
2010-06-15207.71208.59207.27207.78
2010-06-14208.61209.47208.13209.13
2010-06-11206.99207.77206.06206.34
2010-06-10201.39203.09198.66202.62
2010-06-09202.23203.39199.17199.73
2010-06-08203.03205.18202.15203.23
2010-06-07208.30208.30204.05204.70
2010-06-04214.22215.09212.70213.74
2010-06-03212.89215.67212.20215.25
2010-06-02210.98212.95207.36208.57
2010-06-01213.64214.14211.70213.57
2010-05-31211.75216.26211.75214.65
2010-05-28215.37215.76210.82212.60
2010-05-27203.73210.96203.56210.75
2010-05-26207.71209.04204.19205.58
2010-05-25210.71211.11203.51204.19
2010-05-24211.29213.31207.65212.64
2010-05-21209.07210.91206.33210.65
2010-05-20216.68218.93213.48214.49
2010-05-19214.33218.82212.19218.45
2010-05-18222.47222.87216.45217.51
2010-05-17224.59226.20220.68221.31
2010-05-14226.42229.39225.48227.05
2010-05-13227.77229.60226.83229.22
2010-05-12228.40229.96223.09223.95
2010-05-11232.87232.87225.57225.88
2010-05-10225.09230.66224.38230.40
2010-05-07221.25227.54218.23225.23
2010-05-06231.17231.24226.24226.80
2010-04-30239.02239.05235.36236.07
2010-04-28237.40237.67235.55235.89
2010-04-27240.92242.51240.67242.34
2010-04-26240.63242.48240.39242.15
2010-04-23238.68239.29236.69238.41
2010-04-22240.52240.52236.13238.19
2010-04-21241.78244.73240.64242.20
2010-04-20241.02241.87238.07238.49
2010-04-19238.38241.40238.34239.24
2010-04-16246.37246.37242.49242.69
2010-04-15246.17249.01245.39247.52
2010-04-14244.97245.92242.27243.50
2010-04-13249.35249.38243.72245.41
2010-04-12252.35252.50249.83249.83
2010-04-09248.67250.79248.47250.79
2010-04-08247.36249.17247.19247.26
2010-04-07249.82250.87247.48250.33
2010-04-06254.11254.11247.51248.89
2010-04-05253.43253.80252.21253.32
2010-04-02250.17252.01248.01251.25
2010-04-01247.49248.88245.48248.60
2010-03-31248.86249.34245.67246.02
2010-03-30244.54248.03244.27247.83
2010-03-29237.64242.41237.64242.15
2010-03-26236.85238.90236.41238.90
2010-03-25237.04237.62235.13235.73
2010-03-24237.97238.46235.37236.01
2010-03-23236.69237.86235.21235.49
2010-03-19234.77237.02234.77236.48
2010-03-18234.25236.52233.23233.57
2010-03-17231.36234.55230.91234.03
2010-03-16228.85230.91228.80230.02
2010-03-15230.28230.39228.16230.02
2010-03-12228.52229.30226.88228.91
2010-03-11228.06229.19226.42227.60
2010-03-10228.83229.89227.84227.95
2010-03-09229.98229.98228.17228.92
2010-03-08229.61230.59228.45230.44
2010-03-05222.66225.16222.66225.16
2010-03-04224.37224.70220.27220.56
2010-03-03219.54222.81219.09222.75
2010-03-02218.11219.57216.87218.97
2010-03-01215.91218.43215.91217.14
2010-02-26213.88216.20213.23215.38
2010-02-25216.16218.14213.19213.69
2010-02-24213.47214.76212.57214.56
2010-02-23216.09217.62213.98217.07
2010-02-22216.20218.64216.09216.87
2010-02-19216.72218.10211.60211.70
2010-02-18217.66217.66215.29216.61
2010-02-17211.65216.97211.19216.73
2010-02-16208.38208.74207.49208.01
2010-02-15210.65211.22207.66207.98
2010-02-12211.34211.98209.27211.26
2010-02-10210.05212.26208.43208.57
2010-02-09208.06209.25205.84207.31
2010-02-08208.47211.93207.65208.48
2010-02-05211.06211.06208.44209.71
2010-02-04220.72220.77215.02216.26
2010-02-03222.08222.39219.07219.78
2010-02-02216.27219.84215.82218.99
2010-02-01216.39216.61211.45213.37
2010-01-29214.52216.97212.40215.57
2010-01-28220.25223.90216.42216.75
2010-01-27222.96223.40218.35218.35
2010-01-26227.87230.49223.04223.04
2010-01-25226.28229.18224.94227.53
2010-01-22229.67229.81226.92229.05
2010-01-21229.77234.69227.65234.67
2010-01-20237.68238.45232.31232.75
2010-01-19236.22237.88233.89234.20
2010-01-18235.82236.54234.42235.11
2010-01-15239.19239.19235.44237.88
2010-01-14238.60240.26238.08239.85
2010-01-13241.44242.45237.50237.85
2010-01-12238.59245.22238.59245.01
2010-01-08240.10240.74235.07237.54
2010-01-07238.36241.33237.06237.95
2010-01-06235.57237.26234.33237.13
2010-01-05233.58237.94233.42233.54
2010-01-04231.20231.94229.55230.58

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