TOPIX-17 鉄鋼・非鉄 日足 時系列データ (2013年)

TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
2013-12-30240.62241.98239.21241.01
2013-12-27236.63239.54234.30239.22
2013-12-26232.02236.10231.72235.29
2013-12-25230.49231.12229.42230.90
2013-12-24232.74233.70230.87231.41
2013-12-20232.42233.46231.29232.47
2013-12-19232.72234.17231.97232.87
2013-12-18226.44230.11226.41230.11
2013-12-17225.22227.34225.18227.01
2013-12-16226.73226.73223.42224.06
2013-12-13227.72229.39225.74227.09
2013-12-12226.99228.01225.88227.41
2013-12-11228.07229.34226.99228.62
2013-12-10228.62230.01228.14229.50
2013-12-09228.12229.37227.61228.72
2013-12-06222.55225.50222.47225.09
2013-12-05225.82227.05223.07223.33
2013-12-04226.51228.08225.31226.23
2013-12-03230.24230.28228.39229.02
2013-12-02230.76231.04228.34229.30
2013-11-29229.63230.59227.62229.96
2013-11-28229.61230.75228.61230.67
2013-11-27227.08228.75226.65226.73
2013-11-26228.85228.88227.04227.59
2013-11-25230.69230.77228.36230.46
2013-11-22233.02233.02228.54229.52
2013-11-21230.28231.86229.36231.50
2013-11-20231.45232.40229.54230.21
2013-11-19229.73231.31229.28230.66
2013-11-18232.85232.85229.72230.45
2013-11-15227.54230.03226.95229.65
2013-11-14222.90225.78221.50224.88
2013-11-13221.38223.78220.85221.70
2013-11-12218.66221.63217.89221.63
2013-11-11220.23220.41217.14218.25
2013-11-08215.40218.38215.40217.54
2013-11-07220.47220.97217.82218.82
2013-11-06216.88222.41215.92221.32
2013-11-05220.94221.95216.56217.24
2013-11-01224.66224.96217.14219.01
2013-10-31227.47227.54222.20222.20
2013-10-30230.45231.40226.29227.06
2013-10-29227.41230.04226.46228.86
2013-10-28227.29227.83224.51227.83
2013-10-25230.94230.99224.89224.89
2013-10-24227.26230.75226.32230.09
2013-10-23233.75234.61229.14229.43
2013-10-22231.38232.29230.42231.45
2013-10-21229.66231.74229.18230.45
2013-10-18229.52230.30226.91229.01
2013-10-17233.22233.66229.39230.95
2013-10-16229.47230.73228.65229.48
2013-10-15232.41232.59229.42230.13
2013-10-11230.12232.05229.76230.95
2013-10-10225.96226.22223.69225.70
2013-10-09218.48225.96218.04225.88
2013-10-08218.15221.52217.04220.51
2013-10-07223.23223.87219.22220.40
2013-10-04223.14224.93221.57223.59
2013-10-03225.79228.71225.30226.40
2013-10-02231.27233.07224.01224.95
2013-10-01232.21233.83230.63231.03
2013-09-30234.43234.69230.12230.13
2013-09-27239.09241.94237.60238.53
2013-09-26233.13237.65231.54237.65
2013-09-25238.25238.77234.07235.15
2013-09-24237.63241.04236.64239.50
2013-09-20238.20241.03236.90238.99
2013-09-19232.16238.67231.51238.67
2013-09-18229.56230.79227.52227.93
2013-09-17229.97232.28227.40227.68
2013-09-13226.86229.24225.74227.57
2013-09-12228.60229.82226.67229.43
2013-09-11232.93232.93227.61228.45
2013-09-10226.55232.01225.88230.72
2013-09-09222.16225.54222.01224.90
2013-09-06218.16219.59215.65217.21
2013-09-05215.80219.75214.63217.67
2013-09-04210.20214.18209.79213.83
2013-09-03209.42212.83209.20211.85
2013-09-02202.97206.69202.30205.59
2013-08-30206.17207.48201.83202.17
2013-08-29204.15205.33202.95204.99
2013-08-28205.02205.38202.36204.46
2013-08-27207.66210.73207.37208.89
2013-08-26209.87211.04207.53208.30
2013-08-23207.55210.52207.14208.95
2013-08-22203.49204.57201.44203.46
2013-08-21206.61207.81203.67205.37
2013-08-20209.86211.79206.01206.19
2013-08-19210.87211.08208.02211.08
2013-08-16211.89214.22210.50211.49
2013-08-15215.26218.04214.36214.95
2013-08-14215.30217.94213.86217.29
2013-08-13210.06214.37209.99213.89
2013-08-12205.82210.05205.45208.13
2013-08-09206.95209.74206.39208.11
2013-08-08204.33208.68203.28204.36
2013-08-07208.33209.76206.22206.22
2013-08-06211.27212.71208.57212.71
2013-08-05211.99212.74210.05211.35
2013-08-02209.89213.54208.68213.54
2013-08-01202.82207.98202.82207.85
2013-07-31200.96207.20200.37202.52
2013-07-30197.35203.92197.33202.62
2013-07-29198.13200.02195.50196.13
2013-07-26209.54209.95201.29202.65
2013-07-25215.68215.68212.08212.68
2013-07-24214.06214.99212.24214.76
2013-07-23211.33215.30211.21214.88
2013-07-22211.02211.33208.16209.68
2013-07-19213.90214.54206.59209.17
2013-07-18212.03213.03210.19212.54
2013-07-17208.37212.14207.94211.85
2013-07-16210.32211.10208.68209.95
2013-07-12203.87209.25203.87208.67
2013-07-11200.94204.25200.77203.18
2013-07-10203.78204.45201.97203.17
2013-07-09202.73204.01200.59203.38
2013-07-08205.22205.95198.97198.97
2013-07-05197.78202.40197.48201.96
2013-07-04195.88197.02194.30195.86
2013-07-03198.46198.80195.93197.97
2013-07-02194.64197.75193.92197.74
2013-07-01190.68191.51187.54191.46
2013-06-28186.17191.11185.79189.10
2013-06-27180.34184.09179.32183.17
2013-06-26185.26185.26178.48178.56
2013-06-25183.79185.16178.77181.71
2013-06-24190.56190.73183.58184.45
2013-06-21184.15188.35180.04187.60
2013-06-20189.96192.21187.75189.25
2013-06-19186.95191.17186.43189.72
2013-06-18182.86187.18181.44182.35
2013-06-17175.60183.62175.44183.11
2013-06-14180.42182.53176.76177.16
2013-06-13180.00180.43175.01175.82
2013-06-12179.74186.10177.77184.02
2013-06-11188.80189.96182.73183.42
2013-06-10181.45189.07181.21188.84
2013-06-07179.39179.98170.62176.29
2013-06-06183.04188.28182.77182.85
2013-06-05191.26192.75185.90185.90
2013-06-04184.32193.13183.11192.13
2013-06-03190.80190.80185.36186.19
2013-05-31197.06198.24192.35193.44
2013-05-30198.13200.52192.00193.91
2013-05-29207.90208.20201.68202.18
2013-05-28197.43204.94197.34203.75
2013-05-27206.04208.32198.99199.16
2013-05-24214.04217.36200.71208.60
2013-05-23224.76231.93209.03209.03
2013-05-22225.95230.66221.71223.70
2013-05-21212.72223.84212.44222.19
2013-05-20205.49212.79205.29211.30
2013-05-17200.51203.72199.83202.85
2013-05-16203.24204.27200.13201.65
2013-05-15203.69206.57200.83202.15
2013-05-14200.20201.54199.27200.65
2013-05-13198.61200.58197.85198.89
2013-05-10195.14198.69194.66197.06
2013-05-09195.53196.02190.97191.23
2013-05-08191.86195.21191.40193.33
2013-05-07189.29191.56189.13191.07
2013-05-02187.06187.28183.85184.56
2013-05-01190.03190.17187.48189.33
2013-04-30189.88190.78188.08190.02
2013-04-26192.67192.67188.32189.59
2013-04-25191.69192.56189.84191.07
2013-04-24185.86190.46185.55190.21
2013-04-23181.82184.88181.15182.88
2013-04-22182.98183.47182.23182.64
2013-04-19178.18179.93176.67179.18
2013-04-18178.92180.09177.62178.01
2013-04-17180.17181.37179.02180.76
2013-04-16177.43180.49176.42178.15
2013-04-15184.77184.87181.12182.15
2013-04-12188.39189.84186.55188.34
2013-04-11189.12190.04185.63188.04
2013-04-10179.15186.44178.84185.73
2013-04-09177.59179.49176.96177.89
2013-04-08171.25175.88171.25175.12
2013-04-05172.94175.81166.69167.33
2013-04-04162.13168.25160.70168.25
2013-04-03164.35164.42160.35164.18
2013-04-02166.81167.45163.44164.27
2013-04-01172.36173.18169.15169.15
2013-03-29174.50175.54173.12173.14
2013-03-28176.44176.51173.07173.32
2013-03-27174.99177.13174.78176.53
2013-03-26175.71176.25173.99174.61
2013-03-25179.23179.23176.50176.61
2013-03-22179.43179.87176.41176.56
2013-03-21182.86184.17180.72181.16
2013-03-19179.96181.32179.87180.86
2013-03-18179.78180.18177.76178.02
2013-03-15182.87183.86180.40183.02
2013-03-14185.04185.25180.74182.34
2013-03-13183.58186.07182.84184.38
2013-03-12185.46187.67184.09184.28
2013-03-11182.00184.89181.04182.55
2013-03-08178.41180.04178.16179.95
2013-03-07178.56180.14177.05177.40
2013-03-06178.81179.21176.24177.76
2013-03-05178.62179.37175.89176.41
2013-03-04182.30182.30178.04178.44
2013-03-01179.54181.74179.11180.82
2013-02-28179.63180.55178.59180.08
2013-02-27179.43179.63176.18176.98
2013-02-26178.90181.53177.70178.44
2013-02-25180.15183.55180.00183.49
2013-02-22175.00177.52172.24175.88
2013-02-21179.83180.90176.15176.52
2013-02-20186.03186.12181.01181.81
2013-02-19181.81185.76181.38183.62
2013-02-18182.21184.51181.49182.92
2013-02-15180.11180.37175.30180.01
2013-02-14183.27186.27181.39182.70
2013-02-13188.00188.27182.64184.25
2013-02-12192.83193.78189.70189.70
2013-02-08188.28191.08187.86188.31
2013-02-07188.99191.08187.19189.37
2013-02-06186.86190.74186.84189.25
2013-02-05183.71188.24182.55182.55
2013-02-04181.37188.89181.26187.91
2013-02-01177.76181.07176.44178.57
2013-01-31171.86176.75171.36176.02
2013-01-30168.10171.36167.65170.96
2013-01-29164.42169.93164.17168.42
2013-01-28168.07168.19164.72164.72
2013-01-25166.64167.49164.89166.39
2013-01-24158.31163.70158.31163.40
2013-01-23162.28163.85159.10159.85
2013-01-22165.43166.84162.34164.31
2013-01-21166.65167.64163.30165.51
2013-01-18163.32166.36163.06166.35
2013-01-17161.73162.22156.40159.83
2013-01-16164.10164.29160.16160.42
2013-01-15165.21166.68164.01165.09
2013-01-11164.95165.63162.26163.32
2013-01-10159.71163.46159.18162.29
2013-01-09154.67158.44154.00157.48
2013-01-08159.32159.82156.40157.06
2013-01-07164.22164.23160.44160.95
2013-01-04161.27163.75161.10162.62

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