TOPIX-17 鉄鋼・非鉄 日足 時系列データ (2015年)

TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
2015-12-30212.15213.20209.25209.34
2015-12-29209.48210.47205.75210.11
2015-12-28205.76211.57205.61210.44
2015-12-25208.38209.72204.98205.64
2015-12-24211.08213.19208.80209.06
2015-12-22205.24208.43204.39207.52
2015-12-21203.52207.32201.91206.24
2015-12-18207.58212.39204.45204.46
2015-12-17209.32209.48206.73207.07
2015-12-16203.87207.02203.75205.53
2015-12-15203.85204.17200.12200.19
2015-12-14204.61204.75200.36204.31
2015-12-11206.93209.63206.93209.01
2015-12-10206.68208.62206.68206.84
2015-12-09208.48210.36207.89208.96
2015-12-08216.48217.28211.38211.81
2015-12-07217.91218.46216.51216.51
2015-12-04215.84216.90214.52215.34
2015-12-03217.99220.47217.99220.02
2015-12-02221.20221.28218.26219.26
2015-12-01216.04219.40215.90219.40
2015-11-30215.26215.26212.56214.76
2015-11-27217.25218.92216.30216.38
2015-11-26215.07216.50214.90216.17
2015-11-25213.35215.86213.00214.74
2015-11-24215.03216.10212.71214.08
2015-11-20214.57215.08212.66215.08
2015-11-19213.40216.63213.23214.87
2015-11-18211.27212.28209.71211.05
2015-11-17207.87211.34207.46210.60
2015-11-16202.23205.55202.07204.58
2015-11-13205.87206.90204.30206.37
2015-11-12208.37209.13206.30208.46
2015-11-11210.18210.72207.49208.66
2015-11-10210.30212.00208.95211.68
2015-11-09211.18212.77209.81212.52
2015-11-06211.74212.63209.74210.55
2015-11-05207.36211.64207.11210.61
2015-11-04207.06210.21207.06207.66
2015-11-02207.78207.78202.97203.15
2015-10-30207.18212.56205.76211.69
2015-10-29212.65212.99208.02210.19
2015-10-28212.77213.81209.41210.89
2015-10-27218.75218.75212.93213.10
2015-10-26220.95221.18218.82219.13
2015-10-23218.99219.78217.28217.64
2015-10-22211.75216.48211.57214.29
2015-10-21203.83214.48203.81213.88
2015-10-20205.93206.51203.48205.54
2015-10-19209.47209.47204.60206.11
2015-10-16210.76211.25208.06210.28
2015-10-15203.77209.24203.34207.86
2015-10-14210.28210.62204.81205.30
2015-10-13212.21215.06210.11213.12
2015-10-09208.26214.60208.26214.60
2015-10-08203.71208.83203.29204.50
2015-10-07198.18205.23197.16204.85
2015-10-06197.20200.04196.81197.97
2015-10-05191.81195.88191.19193.51
2015-10-02187.16190.71185.42189.79
2015-10-01186.49190.79185.68189.71
2015-09-30184.73186.66183.58185.06
2015-09-29188.00188.00181.50181.60
2015-09-28194.00194.50190.67191.87
2015-09-25194.14197.60192.64197.60
2015-09-24199.73199.95194.46194.50
2015-09-18207.03207.09203.24203.38
2015-09-17208.39211.21207.91209.97
2015-09-16205.07206.45203.85205.60
2015-09-15205.61207.91202.73202.73
2015-09-14208.84209.02204.05205.21
2015-09-11208.99209.86207.27207.67
2015-09-10207.05209.54204.86209.29
2015-09-09206.65212.19205.55212.19
2015-09-08199.91205.15199.81201.47
2015-09-07196.17200.41194.71198.83
2015-09-04204.18204.69195.62197.68
2015-09-03202.02205.21200.89201.05
2015-09-02197.94202.04197.24198.49
2015-09-01208.05208.22202.63202.63
2015-08-31213.51215.50210.06211.37
2015-08-28207.54217.49207.44216.03
2015-08-27206.30207.12202.11202.29
2015-08-26200.25204.40196.70202.94
2015-08-25201.15207.14193.87196.73
2015-08-24214.91216.12206.48206.48
2015-08-21220.84224.27220.46220.52
2015-08-20229.09229.15225.36225.57
2015-08-19232.90233.44230.30230.37
2015-08-18234.72236.14234.07234.26
2015-08-17233.82234.83233.31234.83
2015-08-14234.60234.67231.57233.16
2015-08-13235.84237.80234.87236.05
2015-08-12240.48241.02234.53235.51
2015-08-11242.65246.68242.63243.95
2015-08-10239.62239.62236.39239.22
2015-08-07238.14241.47237.92240.96
2015-08-06238.99240.70237.62239.25
2015-08-05232.84238.33232.08236.15
2015-08-04234.28235.46232.07233.52
2015-08-03240.20240.20235.43236.38
2015-07-31241.22241.29237.37241.02
2015-07-30235.15243.12234.90241.92
2015-07-29235.25236.37233.05233.20
2015-07-28232.93234.75231.52233.24
2015-07-27235.14236.93233.85235.42
2015-07-24238.13239.27236.59237.27
2015-07-23242.15242.34238.01239.78
2015-07-22241.04242.70240.88241.47
2015-07-21245.68245.68241.34242.69
2015-07-17246.07246.25243.75244.65
2015-07-16245.38245.55242.82245.55
2015-07-15249.61249.82244.89245.67
2015-07-14245.62249.80245.16247.61
2015-07-13239.96242.53239.93240.91
2015-07-10237.66240.28236.14237.48
2015-07-09233.15237.46227.65237.42
2015-07-08247.47247.68238.44238.44
2015-07-07251.73251.73249.07249.32
2015-07-06249.63250.56248.37248.92
2015-07-03255.45255.45253.25254.44
2015-07-02257.34257.68255.23255.58
2015-07-01257.78257.94255.05255.40
2015-06-30258.19258.19255.58257.28
2015-06-29259.68260.99256.76259.29
2015-06-26269.44269.44265.42265.58
2015-06-25271.15271.62270.00270.22
2015-06-24271.27274.19271.27271.53
2015-06-23266.76269.58266.44269.56
2015-06-22264.01265.81263.12264.66
2015-06-19264.91265.48263.39264.25
2015-06-18265.07265.07262.51262.51
2015-06-17268.84268.87265.10265.75
2015-06-16271.28271.69267.72268.48
2015-06-15269.56272.37269.31272.09
2015-06-12274.24274.35271.75272.79
2015-06-11272.34274.72272.20273.77
2015-06-10269.87273.06269.19270.08
2015-06-09272.87273.70269.26269.47
2015-06-08277.16277.80274.81275.53
2015-06-05275.62276.73274.01276.46
2015-06-04279.85279.85276.75278.01
2015-06-03274.73279.29274.67278.11
2015-06-02276.67276.73274.35275.89
2015-06-01272.78276.42272.71275.92
2015-05-29271.71275.74271.71274.95
2015-05-28273.04274.50270.90271.82
2015-05-27270.50273.51269.07272.60
2015-05-26264.65270.04264.56269.68
2015-05-25264.30265.14263.66264.45
2015-05-22262.17264.03262.17263.79
2015-05-21260.49263.25260.40262.04
2015-05-20262.00262.00260.03260.51
2015-05-19261.82262.73260.68261.82
2015-05-18259.89262.45259.89261.79
2015-05-15258.83259.42256.57257.76
2015-05-14258.85258.96257.20257.82
2015-05-13255.63259.71255.14259.71
2015-05-12252.19254.79251.88254.79
2015-05-11251.94254.46251.45252.60
2015-05-08248.52250.01246.66249.36
2015-05-07247.20249.71246.90248.25
2015-05-01247.81248.43245.84247.92
2015-04-30250.13250.13247.46249.10
2015-04-28251.17253.90250.85251.78
2015-04-27251.12251.72249.65250.57
2015-04-24251.27252.90250.49251.22
2015-04-23251.21252.79249.13250.92
2015-04-22252.31252.32249.60250.91
2015-04-21251.26252.85250.78252.54
2015-04-20248.88250.84247.36249.97
2015-04-17249.48251.76248.45251.27
2015-04-16245.31249.84245.31249.82
2015-04-15245.17246.03244.44244.82
2015-04-14243.09245.95242.83245.92
2015-04-13242.99243.08240.96243.03
2015-04-10244.40244.40241.79243.03
2015-04-09244.40245.01243.36244.57
2015-04-08244.17245.03243.12243.52
2015-04-07239.47244.46239.08243.25
2015-04-06236.82238.06235.53237.68
2015-04-03236.95238.51236.49238.51
2015-04-02236.07239.24235.40237.43
2015-04-01238.31239.21235.76236.14
2015-03-31244.73244.86240.06240.18
2015-03-30240.87242.01238.04241.69
2015-03-27243.21245.42239.46241.67
2015-03-26246.17246.60244.63246.22
2015-03-25248.18248.99246.38248.06
2015-03-24247.42248.48246.68247.40
2015-03-23247.13247.76246.33247.51
2015-03-20246.97246.97244.40246.25
2015-03-19248.56249.41245.83247.61
2015-03-18249.50249.91247.71248.78
2015-03-17250.29250.29248.12248.43
2015-03-16249.24250.02248.36248.90
2015-03-13249.37252.06248.96250.51
2015-03-12245.93247.87245.20247.48
2015-03-11244.14246.46242.84245.49
2015-03-10248.73249.18245.05245.92
2015-03-09248.53248.67247.09247.57
2015-03-06251.02251.40249.66250.62
2015-03-05249.05250.81248.53250.40
2015-03-04249.37250.19247.99250.01
2015-03-03251.40251.40246.32249.33
2015-03-02251.36252.15250.40251.04
2015-02-27253.03253.38249.25251.17
2015-02-26248.23252.68248.23252.68
2015-02-25249.39249.97247.80248.22
2015-02-24245.77249.07245.62249.07
2015-02-23247.30248.12245.32246.37
2015-02-20245.45245.49243.71244.98
2015-02-19243.82245.21243.57244.87
2015-02-18243.24244.55242.10244.31
2015-02-17236.87242.04235.50241.71
2015-02-16237.91238.64236.78237.42
2015-02-13234.94236.31234.57235.59
2015-02-12236.89236.98234.23234.67
2015-02-10234.69235.04233.06234.16
2015-02-09235.27235.89233.36235.39
2015-02-06231.85233.34230.86233.03
2015-02-05232.24233.77227.53228.91
2015-02-04229.06232.29228.73230.97
2015-02-03228.87230.36225.40226.11
2015-02-02226.07228.40224.16227.21
2015-01-30232.12232.30228.23228.33
2015-01-29231.90235.51230.40231.05
2015-01-28231.05234.67230.99233.76
2015-01-27231.20233.69231.20233.68
2015-01-26227.57229.13226.76228.75
2015-01-23229.12231.32228.95230.85
2015-01-22225.41226.79225.09226.25
2015-01-21227.74227.77224.14225.59
2015-01-20224.49228.32224.37228.18
2015-01-19222.17223.97221.73223.05
2015-01-16217.32219.51216.21219.51
2015-01-15221.75222.28218.93220.61
2015-01-14227.15227.28220.42221.06
2015-01-13228.11228.98225.78228.86
2015-01-09230.59231.74228.72229.82
2015-01-08231.59232.24229.59229.96
2015-01-07226.15230.08225.90228.38
2015-01-06231.74231.85227.84227.99
2015-01-05235.93238.25233.99236.10

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