TOPIX-17 鉄鋼・非鉄 日足 時系列データ (2012年)

TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
2012-12-28157.44157.82155.61156.75
2012-12-27156.62158.29155.15155.76
2012-12-26151.42154.66151.26154.39
2012-12-25152.34153.15149.84150.15
2012-12-21155.32155.91148.89149.35
2012-12-20151.48154.77151.15152.78
2012-12-19147.53152.77147.36152.75
2012-12-18144.18146.27143.58144.87
2012-12-17144.26144.85143.00143.49
2012-12-14139.47141.65139.08141.43
2012-12-13141.02141.70140.17140.20
2012-12-12138.49139.25137.96139.18
2012-12-11136.29137.32135.91137.18
2012-12-10137.04137.85136.17136.61
2012-12-07136.06136.55135.32136.17
2012-12-06136.12136.35134.91136.14
2012-12-05133.91136.24133.18134.66
2012-12-04134.88135.51134.10134.81
2012-12-03135.52137.22134.29136.17
2012-11-30135.67136.46133.85134.68
2012-11-29133.44136.00132.87135.48
2012-11-28134.70134.78131.15131.86
2012-11-27136.06137.29134.76135.85
2012-11-26137.96139.22136.94137.16
2012-11-22133.35135.63133.10135.63
2012-11-21131.24132.40129.53131.70
2012-11-20132.38132.47129.43130.32
2012-11-19129.77131.38129.56130.67
2012-11-16125.41127.56125.36127.39
2012-11-15120.18124.60119.55124.18
2012-11-14120.57120.64119.08119.34
2012-11-13121.26121.82119.94120.99
2012-11-12121.74122.38120.94120.94
2012-11-09122.87123.19122.04122.66
2012-11-08124.70126.17124.05124.59
2012-11-07126.68127.35125.86126.80
2012-11-06125.33125.33124.31124.59
2012-11-05125.76126.54125.44126.13
2012-11-02127.35127.48126.14127.21
2012-11-01126.35126.35124.26125.73
2012-10-31125.04127.48124.82127.02
2012-10-30124.97126.20123.73123.73
2012-10-29125.72126.52124.25124.97
2012-10-26128.13129.28125.09125.09
2012-10-25125.38127.96125.19127.96
2012-10-24124.22126.32123.90124.23
2012-10-23129.64129.80125.62126.66
2012-10-22125.41128.81125.37127.86
2012-10-19128.25129.78126.89128.25
2012-10-18126.80129.36126.67128.94
2012-10-17125.57126.35124.59125.79
2012-10-16123.77124.54122.68124.43
2012-10-15120.00123.82119.26122.11
2012-10-12118.33120.92118.11120.27
2012-10-11116.37119.03116.09117.17
2012-10-10118.14118.86117.47118.28
2012-10-09121.49122.30120.39120.88
2012-10-05120.95122.10120.16121.83
2012-10-04120.02121.22118.19119.90
2012-10-03120.85122.23119.53119.77
2012-10-02121.46122.79120.85121.14
2012-10-01120.59120.93118.82120.34
2012-09-28124.43124.73121.35122.13
2012-09-27121.83124.14121.50122.91
2012-09-26123.26124.50122.27122.80
2012-09-25124.34126.66123.80125.47
2012-09-24127.70127.79124.96125.81
2012-09-21130.07130.43128.12129.16
2012-09-20132.74133.97129.11130.37
2012-09-19132.33134.69131.29133.83
2012-09-18131.39133.10130.11132.46
2012-09-14128.66132.64128.44132.13
2012-09-13125.00126.64124.29126.21
2012-09-12122.51124.75122.35124.75
2012-09-11123.20123.96120.70121.91
2012-09-10121.96124.88120.88124.66
2012-09-07118.36122.53118.23122.53
2012-09-06115.64116.03114.15115.39
2012-09-05117.45117.45115.24115.57
2012-09-04118.41119.16117.13118.31
2012-09-03118.26119.44115.04117.63
2012-08-31119.52120.36117.78117.78
2012-08-30124.12124.12121.20122.14
2012-08-29124.00125.08123.62124.67
2012-08-28127.46127.51123.21123.77
2012-08-27129.11129.38126.94127.16
2012-08-24127.40128.30126.59128.04
2012-08-23128.05130.46126.99130.09
2012-08-22130.48130.83128.22129.09
2012-08-21131.41131.80130.64130.96
2012-08-20133.50134.26131.18132.25
2012-08-17129.95132.84129.45132.78
2012-08-16125.31128.84125.18128.72
2012-08-15127.04127.31122.72124.69
2012-08-14127.31128.69125.91126.78
2012-08-13126.42127.88126.23127.14
2012-08-10127.15129.21125.91127.07
2012-08-09124.80128.25124.75127.51
2012-08-08124.84128.25123.92125.34
2012-08-07119.56123.24119.48123.09
2012-08-06120.89121.36119.30119.76
2012-08-03119.44119.59117.03118.38
2012-08-02120.50123.31120.50121.83
2012-08-01121.90121.99119.51120.04
2012-07-31121.20124.59120.19124.08
2012-07-30126.03126.06120.47122.18
2012-07-27120.49123.92120.30123.44
2012-07-26116.44119.27115.20118.22
2012-07-25118.85118.85114.57115.31
2012-07-24119.52120.84118.57119.66
2012-07-23121.28122.54120.18120.23
2012-07-20126.93126.96123.79123.98
2012-07-19126.65127.72126.15127.15
2012-07-18126.86127.17125.20125.46
2012-07-17130.21130.21126.04126.22
2012-07-13129.37131.59129.23130.23
2012-07-12132.37132.47129.54129.63
2012-07-11132.72132.80131.76132.25
2012-07-10135.29135.60133.18133.18
2012-07-09135.80135.80134.19134.60
2012-07-06138.15138.78136.57137.30
2012-07-05138.96140.44138.42138.74
2012-07-04140.67140.80138.38138.73
2012-07-03139.67141.34139.42139.83
2012-07-02141.39141.43139.38139.79
2012-06-29135.81139.81135.19139.11
2012-06-28136.43137.23135.87136.37
2012-06-27134.69134.73133.14134.66
2012-06-26135.59136.01133.10134.34
2012-06-25139.42139.51136.71136.71
2012-06-22137.00138.59136.69137.63
2012-06-21139.99140.95138.41139.29
2012-06-20138.42139.08137.84138.87
2012-06-19137.19138.24136.04136.30
2012-06-18136.91139.44136.91138.40
2012-06-15135.47136.02133.21133.93
2012-06-14132.80134.11132.46133.90
2012-06-13133.53134.66132.92134.15
2012-06-12131.20133.50129.84132.45
2012-06-11132.95135.08132.67134.13
2012-06-08133.89133.95129.14130.13
2012-06-07134.69135.19133.07134.09
2012-06-06129.33132.47127.70132.08
2012-06-05125.60129.06125.26128.48
2012-06-04126.49126.54124.47124.85
2012-06-01131.86132.16128.91129.60
2012-05-31131.87133.85131.20133.85
2012-05-30134.71135.06132.11134.83
2012-05-29131.35135.10130.03134.98
2012-05-28133.00133.08130.82131.54
2012-05-25136.49136.49132.34132.78
2012-05-24135.13136.55134.06135.87
2012-05-23138.91139.03135.22135.38
2012-05-22138.44139.31138.00138.86
2012-05-21135.81137.60135.00135.93
2012-05-18138.34138.34134.79135.99
2012-05-17136.74142.55136.38141.75
2012-05-16138.59140.12135.76136.87
2012-05-15138.69139.75136.66138.54
2012-05-14142.23143.48140.30140.64
2012-05-11145.66145.69142.93143.15
2012-05-10144.09147.73143.99145.49
2012-05-09146.28146.64144.02144.88
2012-05-08148.00148.91147.03147.97
2012-05-07147.49147.79145.92146.52
2012-05-02151.87152.41151.35151.47
2012-05-01154.30154.57150.15150.67
2012-04-27155.81158.78154.12155.10
2012-04-26157.14157.79154.77155.49
2012-04-25157.86158.00155.93156.35
2012-04-24155.00157.14154.90155.63
2012-04-23158.67159.77156.72157.22
2012-04-20158.54158.58156.20157.35
2012-04-19158.80160.95158.26159.05
2012-04-18158.85161.07158.84160.77
2012-04-17157.36157.77155.16155.57
2012-04-16156.89159.25156.85157.09
2012-04-13161.67162.13157.94158.56
2012-04-12156.48160.11155.19159.50
2012-04-11155.95156.70154.35155.78
2012-04-10161.18163.13158.65158.90
2012-04-09161.54162.87160.64160.64
2012-04-06165.53166.30163.91164.49
2012-04-05165.29168.12164.14167.59
2012-04-04172.18172.60168.04168.08
2012-04-03171.72172.99171.28172.16
2012-04-02175.05175.45172.13172.30
2012-03-30173.13174.51172.50173.28
2012-03-29175.70176.19172.87173.59
2012-03-28176.95177.67175.47177.19
2012-03-27176.64178.50176.25178.12
2012-03-26172.80174.32172.70173.29
2012-03-23172.01172.81171.23172.41
2012-03-22175.44176.64173.28174.81
2012-03-21178.30178.30176.45176.80
2012-03-19181.33181.45179.24179.80
2012-03-16178.42180.02177.30180.02
2012-03-15179.23179.99176.69178.48
2012-03-14177.57178.97177.25178.13
2012-03-13173.53175.70173.33173.48
2012-03-12176.32176.99173.35173.40
2012-03-09171.24175.28170.98173.65
2012-03-08168.03169.42167.47168.16
2012-03-07162.55165.52162.40165.52
2012-03-06167.81168.53164.74165.63
2012-03-05171.19171.80167.55168.03
2012-03-02171.26172.68170.06171.37
2012-03-01173.34174.88167.84169.07
2012-02-29176.54177.92172.64173.03
2012-02-28172.62174.49170.23174.08
2012-02-27178.04179.39174.92175.35
2012-02-24171.91175.68171.91174.85
2012-02-23169.97172.40168.70171.59
2012-02-22167.79170.15166.36169.89
2012-02-21167.30169.03166.68167.47
2012-02-20165.83168.56165.73167.34
2012-02-17161.50163.57160.93162.00
2012-02-16158.70161.19157.98158.28
2012-02-15157.23161.15157.11159.56
2012-02-14155.88156.35153.96156.10
2012-02-13154.84156.80154.68156.13
2012-02-10157.69157.90155.02155.22
2012-02-09158.14159.34155.90157.67
2012-02-08153.52157.80153.52157.73
2012-02-07150.45152.76150.34152.39
2012-02-06150.43151.19149.87151.02
2012-02-03148.88149.18147.37147.76
2012-02-02149.84150.89149.17149.76
2012-02-01148.04149.53147.65148.75
2012-01-31151.03152.44148.34148.79
2012-01-30151.43152.61150.54150.75
2012-01-27153.50154.26151.58151.94
2012-01-26154.99156.80153.57153.91
2012-01-25152.64154.08151.99153.82
2012-01-24154.18154.35150.89151.20
2012-01-23151.73154.42150.90153.97
2012-01-20148.84152.58148.84152.37
2012-01-19146.05147.28146.01146.49
2012-01-18142.86146.02141.92144.91
2012-01-17141.90143.70141.46143.50
2012-01-16141.35141.76140.19141.51
2012-01-13140.65143.38140.65143.08
2012-01-12141.41141.41139.32139.64
2012-01-11140.90142.04140.86141.65
2012-01-10141.01141.80140.14140.43
2012-01-06143.22143.27140.32141.01
2012-01-05145.17145.17143.62144.00
2012-01-04145.30146.73145.12146.13

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。 

Twitter