TOPIX-17 鉄鋼・非鉄 日足 時系列データ (2011年)

TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
2011-12-30141.77143.49141.70143.49
2011-12-29140.85141.78139.64141.41
2011-12-28142.10142.84141.65141.74
2011-12-27141.99142.34141.48142.09
2011-12-26142.98143.30142.25142.98
2011-12-22142.25142.26140.38140.90
2011-12-21142.48143.16142.12142.82
2011-12-20139.36140.40138.96139.82
2011-12-19141.53141.53138.40139.40
2011-12-16143.59144.05142.24142.53
2011-12-15145.59145.61143.03143.32
2011-12-14147.24147.54146.01147.15
2011-12-13147.57148.83146.78148.15
2011-12-12149.58151.24149.01150.59
2011-12-09146.91147.46146.02146.41
2011-12-08149.69150.49148.14149.53
2011-12-07147.61151.86146.66151.40
2011-12-06150.19150.60146.20146.56
2011-12-05151.09151.39149.47151.02
2011-12-02148.69150.45147.82149.73
2011-12-01145.70150.05145.68148.92
2011-11-30141.09141.93139.28141.93
2011-11-29139.09142.45138.55142.39
2011-11-28135.78138.42135.68137.13
2011-11-25131.40134.48131.39133.20
2011-11-24131.40132.85130.18131.45
2011-11-22131.05134.65130.52134.28
2011-11-21135.25135.28133.01133.06
2011-11-18136.01136.31135.36135.84
2011-11-17136.39139.66135.24138.18
2011-11-16139.46140.26137.58137.65
2011-11-15140.86141.42139.85140.18
2011-11-14142.31143.84140.84142.35
2011-11-11141.34141.58138.79139.95
2011-11-10142.13142.24139.37141.09
2011-11-09143.27146.05143.08145.93
2011-11-08146.67146.81142.55142.93
2011-11-07148.28148.28146.30147.54
2011-11-04149.63149.63147.75149.30
2011-11-02148.73148.80146.88146.93
2011-11-01152.61153.53151.02151.59
2011-10-31155.88157.81154.45154.93
2011-10-28157.16159.08157.15157.42
2011-10-27151.26154.34148.65154.34
2011-10-26149.97152.19147.56151.18
2011-10-25154.14154.51151.02151.42
2011-10-24151.28153.39151.05153.39
2011-10-21149.98150.35149.04149.73
2011-10-20153.34153.37149.94150.78
2011-10-19156.85156.93153.97154.32
2011-10-18154.77156.19153.69155.20
2011-10-17157.45158.26156.67157.94
2011-10-14155.20156.28154.52154.52
2011-10-13155.94157.29155.56156.72
2011-10-12151.62153.70150.40153.64
2011-10-11152.33153.68152.04153.22
2011-10-07149.70151.27148.55149.17
2011-10-06146.35149.06146.31147.88
2011-10-05147.56147.85144.10144.47
2011-10-04146.77147.02143.98146.08
2011-10-03153.51153.86147.71149.85
2011-09-30159.02159.42155.48157.06
2011-09-29156.50159.13155.51159.13
2011-09-28157.31159.33157.02159.33
2011-09-27155.74157.27154.73156.73
2011-09-26160.25160.25151.92152.38
2011-09-22163.90163.99160.01160.41
2011-09-21165.39165.72164.59165.22
2011-09-20167.49167.58164.46164.89
2011-09-16166.60170.29166.39170.22
2011-09-15163.37165.48163.27164.52
2011-09-14162.47164.01159.70160.22
2011-09-13160.97162.86159.73162.19
2011-09-12160.03160.21158.46158.83
2011-09-09164.80165.50163.24163.63
2011-09-08166.28167.29164.65165.80
2011-09-07163.21164.49162.52163.85
2011-09-06163.02163.09159.78160.25
2011-09-05167.57168.11163.77164.33
2011-09-02170.99172.55169.76170.15
2011-09-01170.15173.48170.15172.50
2011-08-31168.06169.36167.31168.75
2011-08-30168.74171.06168.46168.55
2011-08-29164.89168.24163.66165.65
2011-08-26162.63164.32162.19164.16
2011-08-25162.00166.40161.67163.40
2011-08-24163.51164.58159.22159.80
2011-08-23162.61162.65159.93161.97
2011-08-22164.05165.91161.59161.79
2011-08-19166.62167.69164.87165.45
2011-08-18172.55172.55169.63170.08
2011-08-17172.96173.46171.26172.94
2011-08-16174.08174.92173.04173.83
2011-08-15174.00174.86172.49173.26
2011-08-12175.10175.29171.13171.52
2011-08-11171.35173.37170.52172.96
2011-08-10176.84177.06175.14175.58
2011-08-09171.81173.22166.25172.94
2011-08-08178.86179.42175.42176.42
2011-08-05184.06184.06179.64181.13
2011-08-04189.66191.37187.91189.09
2011-08-03190.35190.79188.72189.32
2011-08-02195.75195.75193.54194.01
2011-08-01195.48198.48195.32197.29
2011-07-29193.67196.60193.54194.48
2011-07-28195.80196.55193.57194.31
2011-07-27196.79199.57195.28198.25
2011-07-26196.04199.30195.88198.38
2011-07-25196.17196.41195.02195.62
2011-07-22196.14196.94195.32196.32
2011-07-21195.12195.13194.00194.57
2011-07-20196.33196.60194.20194.78
2011-07-19194.81196.06194.01194.42
2011-07-15195.27196.10194.82195.78
2011-07-14196.53197.18194.53195.12
2011-07-13194.49197.58194.41196.65
2011-07-12195.84196.47195.13195.51
2011-07-11198.42199.53198.02198.65
2011-07-08201.86202.07199.83200.00
2011-07-07200.26201.03199.32199.88
2011-07-06198.90200.99198.20200.99
2011-07-05197.94199.43197.54198.85
2011-07-04198.09198.63197.20197.79
2011-07-01196.77197.62195.68196.13
2011-06-30195.92196.21194.17196.17
2011-06-29193.22194.26192.31194.26
2011-06-28191.46192.15189.70190.42
2011-06-27190.42190.80188.51189.36
2011-06-24188.49190.57187.65190.45
2011-06-23185.98188.71185.79187.36
2011-06-22185.46187.82185.05187.12
2011-06-21183.32184.27182.59184.27
2011-06-20182.54183.33181.69182.25
2011-06-17184.24184.69181.07182.11
2011-06-16182.72186.18182.46183.88
2011-06-15185.47185.55183.60184.38
2011-06-14181.29184.34180.75184.01
2011-06-13180.48182.03180.11181.45
2011-06-10182.58184.13182.46182.64
2011-06-09179.90181.50179.25181.33
2011-06-08180.79181.05179.54180.81
2011-06-07179.83181.70179.49181.53
2011-06-06181.54182.59180.11180.51
2011-06-03184.53185.46181.86181.91
2011-06-02184.42184.99183.89184.45
2011-06-01188.34188.39186.78188.39
2011-05-31184.65188.58184.58188.29
2011-05-30184.70185.89183.36184.93
2011-05-27184.72186.74183.99185.46
2011-05-26184.37186.37184.12185.85
2011-05-25185.04185.24182.70182.96
2011-05-24181.77185.23181.76184.33
2011-05-23185.49185.49183.31184.23
2011-05-20188.88190.33187.22187.31
2011-05-19191.81192.09189.27189.42
2011-05-18188.38191.01187.32190.21
2011-05-17186.12188.20185.35188.06
2011-05-16189.24189.40186.94187.09
2011-05-13194.37194.50188.91190.40
2011-05-12197.01197.54194.53194.53
2011-05-11200.75200.97198.38198.74
2011-05-10197.47199.37196.61199.07
2011-05-09198.95199.07196.92197.48
2011-05-06198.33198.64197.28198.23
2011-05-02199.71201.73199.56201.13
2011-04-28196.00197.71195.58197.28
2011-04-27193.88195.69193.88195.04
2011-04-26194.04194.09192.25192.52
2011-04-25196.19197.13194.11194.77
2011-04-22194.15196.03193.30195.20
2011-04-21194.15196.61193.52195.98
2011-04-20191.54193.09191.14192.81
2011-04-19189.67190.55188.93189.79
2011-04-18193.65193.78191.69191.93
2011-04-15195.00195.03193.29193.73
2011-04-14193.99195.84192.94195.12
2011-04-13192.22195.15192.19194.84
2011-04-12195.69196.36193.02194.09
2011-04-11197.31200.05197.14198.28
2011-04-08194.95198.52193.28197.54
2011-04-07196.87198.76195.38195.65
2011-04-06200.50200.50195.60196.09
2011-04-05202.64202.64198.04200.02
2011-04-04205.13206.64203.06203.48
2011-04-01206.75207.48203.89204.35
2011-03-31207.73207.80203.95205.98
2011-03-30201.48206.73200.45206.73
2011-03-29199.81201.90197.58200.82
2011-03-28200.28202.67199.50201.69
2011-03-25202.15202.23196.52199.48
2011-03-24200.46201.95198.32199.78
2011-03-23201.72202.77198.32200.33
2011-03-22193.73202.64193.70201.78
2011-03-18184.07190.16184.07188.72
2011-03-17176.99185.32173.26181.13
2011-03-16173.01183.21172.80182.00
2011-03-15189.65189.72153.87168.75
2011-03-14204.01204.01190.96194.41
2011-03-11210.14211.69209.10209.33
2011-03-10216.35216.35211.85212.77
2011-03-09218.30219.32216.79217.68
2011-03-08216.42217.96216.05216.36
2011-03-07219.30219.30215.97217.03
2011-03-04221.26222.39219.53220.59
2011-03-03218.10218.94217.35218.58
2011-03-02219.62219.94217.29217.36
2011-03-01221.29222.95221.04222.95
2011-02-28217.81221.54215.44221.02
2011-02-25217.57219.60216.84218.35
2011-02-24219.22219.73215.98216.98
2011-02-23220.09222.98219.93220.66
2011-02-22225.25225.70221.82222.91
2011-02-21227.26227.59226.03227.11
2011-02-18227.77228.44226.44227.96
2011-02-17229.31229.62227.19228.39
2011-02-16227.65229.61227.46227.94
2011-02-15225.32227.52225.30226.96
2011-02-14225.50225.69223.11224.51
2011-02-10221.03224.63220.96223.21
2011-02-09225.49225.74221.36222.03
2011-02-08225.51226.65224.41224.93
2011-02-07226.65226.95222.77224.15
2011-02-04219.21228.82219.09223.95
2011-02-03213.25215.05213.22215.03
2011-02-02211.84213.86211.75213.06
2011-02-01209.17209.67208.25209.18
2011-01-31206.62209.06206.56208.16
2011-01-28213.34213.58209.14209.80
2011-01-27212.02214.49212.00214.14
2011-01-26211.24212.74210.87211.01
2011-01-25210.25213.21209.29212.37
2011-01-24210.22211.05208.70210.14
2011-01-21215.25215.31209.13209.70
2011-01-20215.02216.59214.42214.86
2011-01-19215.43217.10215.03216.20
2011-01-18214.63215.35213.17214.95
2011-01-17218.56218.57215.27215.92
2011-01-14218.16219.14216.60216.60
2011-01-13219.88220.33218.03219.32
2011-01-12220.40220.79217.56217.85
2011-01-11216.34219.78215.95218.68
2011-01-07216.02216.71215.13215.49
2011-01-06215.26216.66214.80216.07
2011-01-05214.14214.18212.62213.34
2011-01-04213.76214.39213.07214.03

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