業種別株価指数 鉱業 日足 時系列データ

業種別株価指数 鉱業
 
 
始値 
高値 
安値 
終値 
2016-12-02336.28344.56335.90340.97
2016-12-01318.77345.41318.77340.13
2016-11-30313.62317.12310.24310.61
2016-11-29309.54314.37308.63314.03
2016-11-28306.76312.21306.30312.16
2016-11-25313.73316.85312.53315.04
2016-11-24323.05323.05311.75313.51
2016-11-22316.28318.24312.08314.14
2016-11-21305.69309.42303.89308.79
2016-11-18302.81302.81297.99299.53
2016-11-17295.17302.87295.17302.17
2016-11-16298.80303.27298.19298.74
2016-11-15293.78297.11287.96290.75
2016-11-14282.36291.18282.36288.06
2016-11-11279.23282.43276.44278.43
2016-11-10263.10281.14263.10279.45
2016-11-09273.52276.57253.75258.56
2016-11-08268.68270.99265.00269.87
2016-11-07271.77272.96268.96272.44
2016-11-04270.20271.30267.96269.78
2016-11-02275.48275.86272.91274.50
2016-11-01280.54281.56278.60279.56
2016-10-31281.48283.56277.51283.53
2016-10-28285.89288.64284.11287.85
2016-10-27280.40285.80280.05285.31
2016-10-26282.49284.17280.16283.54
2016-10-25285.72289.09285.43286.55
2016-10-24293.80293.95287.53289.43
2016-10-21290.83295.87290.43293.44
2016-10-20293.72295.02289.45290.22
2016-10-19293.03293.93288.61289.97
2016-10-18291.16296.84289.02296.84
2016-10-17292.48301.01291.75299.10
2016-10-14287.85293.91285.27292.87
2016-10-13282.28285.58281.31283.04
2016-10-12283.11287.12279.47285.87
2016-10-11282.77293.19282.77287.48
2016-10-07278.48282.70277.79278.71
2016-10-06271.25276.06270.82274.39
2016-10-05264.00268.43264.00265.97
2016-10-04258.76264.70258.69264.48
2016-10-03262.99263.63259.90260.69
2016-09-30258.22263.20258.16262.59
2016-09-29252.76266.63252.76262.49
2016-09-28246.91249.05246.42248.60
2016-09-27248.04252.42244.24252.42
2016-09-26249.46249.83244.24244.66
2016-09-23248.98251.57247.29250.44
2016-09-21240.52247.79237.33247.23
2016-09-20239.56241.81237.65240.48
2016-09-16240.41243.76239.30243.76
2016-09-15240.76241.84238.50241.28
2016-09-14241.73242.45239.08241.51
2016-09-13248.39249.83244.85245.93
2016-09-12250.36250.43243.64244.33
2016-09-09251.39255.63251.39252.97
2016-09-08248.56250.00247.25247.39
2016-09-07248.49248.68245.52247.70
2016-09-06255.07256.49248.95249.60
2016-09-05255.97260.07254.65255.88
2016-09-02249.18252.20245.67251.82
2016-09-01255.22255.22251.33253.14
2016-08-31254.28259.93253.91259.23
2016-08-30250.66253.62250.34253.10
2016-08-29251.61256.02251.13251.85
2016-08-26251.04251.07246.84247.31
2016-08-25252.38253.96250.30251.41
2016-08-24258.60259.45254.28255.06
2016-08-23257.16257.67254.00255.24
2016-08-22265.27266.05259.03261.23
2016-08-19259.60269.46259.59267.61
2016-08-18260.46262.33255.27255.63
2016-08-17246.28257.92246.23257.19
2016-08-16247.16250.62242.80242.82
2016-08-15244.99247.00244.33245.25
2016-08-12248.37251.23243.40244.94
2016-08-10242.36245.40240.94244.22
2016-08-09241.06246.56240.05246.45
2016-08-08236.06239.13236.01239.13
2016-08-05231.26233.61229.19231.91
2016-08-04227.14229.69224.89229.42
2016-08-03222.99225.77219.13223.23
2016-08-02232.49232.54223.89224.52
2016-08-01236.00239.42232.86236.45
2016-07-29236.27238.71231.83237.59
2016-07-28235.66237.27233.22236.59
2016-07-27235.88237.35233.57235.15
2016-07-26239.35239.45231.79233.39
2016-07-25241.07244.29239.57240.94
2016-07-22239.01240.04236.98239.71
2016-07-21238.20244.09238.11243.23
2016-07-20237.30237.68231.94234.00
2016-07-19239.84239.89235.77238.66
2016-07-15237.21239.34234.76235.78
2016-07-14231.63237.25231.00235.16
2016-07-13229.92235.81229.92232.86
2016-07-12225.38227.90223.27225.53
2016-07-11218.65224.77218.58222.89
2016-07-08219.31220.13214.09215.70
2016-07-07220.22221.35218.39220.10
2016-07-06224.27224.27219.27222.42
2016-07-05226.84228.29224.56228.29
2016-07-04226.78230.69226.61230.53
2016-07-01228.72229.90226.15229.05
2016-06-30230.81234.09229.05230.23
2016-06-29225.60228.29222.04226.56
2016-06-28217.47224.44215.61221.33
2016-06-27229.45229.64221.08221.72
2016-06-24252.57252.57227.16230.33
2016-06-23243.61253.16243.46252.68
2016-06-22247.71250.09245.09246.33
2016-06-21244.27247.41241.96245.96
2016-06-20239.86248.08239.83246.53
2016-06-17232.31236.58231.16235.47
2016-06-16237.37239.62231.11231.55
2016-06-15237.35240.89233.78239.51
2016-06-14240.26244.56239.44239.67
2016-06-13251.89251.89241.22241.96
2016-06-10261.49261.49254.01256.22
2016-06-09259.13267.74259.13263.70
2016-06-08259.02259.85256.01257.94
2016-06-07250.31257.70250.31256.37
2016-06-06247.95247.95243.48246.29
2016-06-03249.86255.26249.86252.25
2016-06-02258.67259.24252.90253.18
2016-06-01260.61264.20260.61261.71
2016-05-31264.48269.44264.04264.76
2016-05-30259.48260.97255.39260.39
2016-05-27252.76259.08252.62257.14
2016-05-26247.00252.17246.16248.93
2016-05-25244.67245.07240.82242.83
2016-05-24244.69244.69240.20240.50
2016-05-23244.91245.97241.48244.78
2016-05-20250.89253.51247.00249.96
2016-05-19260.44260.44246.90248.73
2016-05-18248.34264.43248.33262.98
2016-05-17242.09246.75242.03245.15
2016-05-16235.68239.86235.68237.89
2016-05-13249.09249.09237.68237.68
2016-05-12246.40248.38243.76247.95
2016-05-11248.36249.13243.35244.15
2016-05-10240.54244.61236.06243.11
2016-05-09247.12249.28242.95243.23
2016-05-06247.83249.80243.16243.91
2016-05-02255.31255.32246.26250.55
2016-04-28274.12275.55259.76259.81
2016-04-27269.05270.66266.82267.97
2016-04-26266.71266.71261.29264.81
2016-04-25274.98274.98268.06268.85
2016-04-22265.20273.27264.57273.24
2016-04-21259.22269.56259.22268.67
2016-04-20254.22258.39254.15254.75
2016-04-19247.89253.65247.15250.12
2016-04-18246.71246.73233.22243.77
2016-04-15253.89256.89249.68251.17
2016-04-14254.88257.25254.62256.85
2016-04-13245.91254.19244.52250.63
2016-04-12234.64244.17233.29241.48
2016-04-11240.72243.33233.66236.18
2016-04-08229.36239.17225.16236.63
2016-04-07230.07238.96228.67233.67
2016-04-06231.97235.85226.65227.98
2016-04-05235.33235.38226.26229.71
2016-04-04238.34244.11237.70239.44
2016-04-01247.23247.75239.74240.45
2016-03-31250.39255.39248.91251.25
2016-03-30250.89250.89245.91247.73
2016-03-29256.83260.99253.69255.06
2016-03-28260.10262.32256.22259.68
2016-03-25257.32261.32256.34260.37
2016-03-24266.53266.54257.91258.10
2016-03-23273.34276.02269.88270.67
2016-03-22280.43282.04269.34274.18
2016-03-18276.57280.91273.20276.14
2016-03-17270.97282.00270.88272.63
2016-03-16268.60272.03266.73266.73
2016-03-15271.33274.22269.43270.06
2016-03-14277.49277.76274.51275.32
2016-03-11270.02274.94263.16272.25
2016-03-10273.74277.76273.49274.35
2016-03-09271.59271.65263.99269.37
2016-03-08283.69285.36272.71275.85
2016-03-07286.69286.69276.97277.54
2016-03-04266.78284.69265.68282.88
2016-03-03256.23265.91255.19265.73
2016-03-02247.51253.25247.51252.44
2016-03-01241.93244.86239.62243.09
2016-02-29245.74250.05240.18240.18
2016-02-26247.12249.51244.14245.09
2016-02-25245.65248.56242.79244.51
2016-02-24240.56244.70236.14241.60
2016-02-23247.37254.09244.20244.73
2016-02-22249.87249.94240.72243.10
2016-02-19273.98274.01250.54253.98
2016-02-18267.08282.84267.05278.27
2016-02-17276.27276.32259.68262.65
2016-02-16275.41283.22275.41280.43
2016-02-15260.62279.48260.56274.65
2016-02-12268.48268.50255.93256.22
2016-02-10280.44283.57270.54272.93
2016-02-09291.33291.33280.70281.03
2016-02-08292.97302.69289.45299.69
2016-02-05303.18310.69294.19298.50
2016-02-04292.18298.98289.27295.68
2016-02-03288.13290.29284.32288.33
2016-02-02298.75300.27292.45293.84
2016-02-01309.20310.11303.44307.72
2016-01-29293.81309.30293.81307.07
2016-01-28297.39297.95289.36289.36
2016-01-27289.60299.26289.60296.84
2016-01-26289.67289.67283.87285.16
2016-01-25292.46300.30292.37297.78
2016-01-22273.75288.36273.72288.07
2016-01-21274.98280.41269.16269.16
2016-01-20286.09286.37272.48272.99
2016-01-19285.96290.34282.99290.34
2016-01-18286.81288.94279.11286.87
2016-01-15300.06303.58289.74291.32
2016-01-14294.92294.92287.20292.67
2016-01-13300.22303.65298.75303.07
2016-01-12310.86310.86300.11300.42
2016-01-08318.98323.71317.29319.01
2016-01-07332.40333.71321.97323.88
2016-01-06346.78348.71336.35340.37
2016-01-05347.31353.20344.66350.77
2016-01-04350.60357.86348.97349.79
2015-12-30347.90349.74342.71343.65
2015-12-29338.74343.16335.05342.84
2015-12-28338.60340.57336.11339.73
2015-12-25340.68344.41335.08335.95
2015-12-24345.81347.45340.74341.73
2015-12-22331.06336.96329.27335.54
2015-12-21331.86335.03328.55332.53
2015-12-18336.51343.77331.79332.10
2015-12-17339.70343.77336.54340.66
2015-12-16336.69342.25336.69339.45
2015-12-15333.67336.12330.38330.42
2015-12-14335.06335.09327.96334.16
2015-12-11339.65344.24338.12343.45
2015-12-10338.51344.85338.51342.09
2015-12-09338.07346.12338.07340.40
2015-12-08346.60346.60337.30339.55
2015-12-07361.27361.73353.58355.81
2015-12-04362.42366.05356.27361.18
2015-12-03354.60365.29351.70364.07
2015-12-02359.81362.76357.08357.08
2015-12-01353.15359.55350.92358.84
2015-11-30358.74360.21352.03355.35
2015-11-27357.57363.13357.57360.65
2015-11-26356.18359.37354.92357.46

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