業種別株価指数 鉄鋼 日足 時系列データ (2017年)

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2017-10-23584.92590.87582.56589.46
2017-10-20580.95584.28579.32580.37
2017-10-19575.16582.10572.99581.95
2017-10-18574.16574.16568.65573.30
2017-10-17576.33583.60576.33579.57
2017-10-16565.09573.71562.94571.03
2017-10-13559.71561.51553.96560.06
2017-10-12563.12563.21557.93558.60
2017-10-11576.90576.90560.72562.11
2017-10-10586.29587.12577.46580.37
2017-10-06589.29592.28588.11591.81
2017-10-05589.21589.86584.48588.15
2017-10-04590.12593.49589.98590.67
2017-10-03583.03586.75581.94586.41
2017-10-02579.53581.51576.71581.10
2017-09-29575.13577.04572.24577.04
2017-09-28579.04579.08572.06575.73
2017-09-27573.20579.11572.24574.40
2017-09-26574.30577.32572.60575.87
2017-09-25574.98576.26571.77572.68
2017-09-22577.52577.52567.50570.33
2017-09-21597.00597.00582.31583.45
2017-09-20594.49595.77590.71593.96
2017-09-19589.91594.70588.42593.54
2017-09-15583.97587.08582.22582.44
2017-09-14594.84596.55584.99585.93
2017-09-13590.16591.98588.09589.11
2017-09-12580.83584.99579.48584.68
2017-09-11578.03581.32575.69577.81
2017-09-08580.42581.96574.79575.67
2017-09-07580.64585.19578.85582.35
2017-09-06569.82579.44567.75578.73
2017-09-05575.62578.21571.46572.74
2017-09-04578.67580.28573.56573.98
2017-09-01583.26583.84575.88581.91
2017-08-31576.30581.36572.47578.22
2017-08-30566.36572.09566.36571.09
2017-08-29559.60567.71559.47565.08
2017-08-28565.61569.67561.66564.37
2017-08-25561.73565.23559.91563.86
2017-08-24563.50563.55553.72557.22
2017-08-23588.26588.26571.35572.93
2017-08-22573.81583.16572.46583.07
2017-08-21574.06576.29571.21574.42
2017-08-18576.49577.82568.67572.80
2017-08-17579.38585.33576.52583.84
2017-08-16578.03581.59576.77578.18
2017-08-15580.97584.47576.04578.63
2017-08-14587.83589.37577.22577.22
2017-08-10602.54606.83598.90601.35
2017-08-09598.13601.98596.08601.98
2017-08-08598.78602.77598.12599.52
2017-08-07596.21596.58592.57595.66
2017-08-04590.42594.33587.52592.64
2017-08-03592.10594.02584.60593.29
2017-08-02591.29597.33590.97594.28
2017-08-01592.44593.03581.05585.80
2017-07-31574.13591.27573.94588.69
2017-07-28575.40578.44573.28576.21
2017-07-27579.77583.95578.87579.74
2017-07-26581.60583.12579.60581.26
2017-07-25574.53579.56573.06574.33
2017-07-24574.33578.51574.33576.85
2017-07-21579.92580.93576.20577.20
2017-07-20583.29585.21577.83584.29
2017-07-19578.35581.10576.60580.23
2017-07-18574.35579.60573.34576.64
2017-07-14574.97578.74573.80576.61
2017-07-13567.51573.99564.48571.69
2017-07-12571.29572.13565.82570.29
2017-07-11572.20575.90571.26572.08
2017-07-10572.20574.46566.67572.08
2017-07-07563.49573.62563.49568.26
2017-07-06561.81571.17561.38568.92
2017-07-05559.73567.20558.93566.98
2017-07-04565.18568.26553.81557.52
2017-07-03550.42558.09549.19557.74
2017-06-30542.81550.30542.22548.19
2017-06-29543.57546.32541.24544.14
2017-06-28526.73534.69526.37531.92
2017-06-27515.59523.00514.03522.51
2017-06-26515.37515.37509.78509.84
2017-06-23509.24510.34507.76509.46
2017-06-22511.61513.42511.18512.28
2017-06-21512.39512.47508.28509.58
2017-06-20514.62516.42512.59512.59
2017-06-19507.85511.27506.15507.44
2017-06-16507.47513.92504.86506.08
2017-06-15516.46518.01506.76506.76
2017-06-14523.25523.35517.75521.09
2017-06-13528.84529.40523.38524.15
2017-06-12531.91539.44528.63528.67
2017-06-09518.78527.43517.93523.67
2017-06-08526.15526.30519.66520.33
2017-06-07517.89526.56516.70524.51
2017-06-06523.42527.25519.24519.26
2017-06-05531.84533.16525.40525.45
2017-06-02523.06539.86522.92539.86
2017-06-01509.96516.64508.88514.15
2017-05-31514.33517.84512.19513.11
2017-05-30514.80518.62511.54518.00
2017-05-29521.60522.50514.84514.84
2017-05-26528.52534.31527.12527.19
2017-05-25528.39530.04524.35527.91
2017-05-24536.80537.70529.16531.15
2017-05-23531.59535.02527.03527.94
2017-05-22527.55534.52527.01533.15
2017-05-19514.09521.30510.67520.13
2017-05-18510.80514.86509.02511.84
2017-05-17523.26523.68519.05519.79
2017-05-16526.65528.68524.79527.00
2017-05-15533.32533.88522.42524.41
2017-05-12539.03540.50536.00539.04
2017-05-11548.09548.09540.53542.96
2017-05-10539.40549.28539.40547.51
2017-05-09541.08541.08531.35534.37
2017-05-08541.62543.96537.17542.05
2017-05-02534.69541.81534.18539.30
2017-05-01531.14536.26530.66533.00
2017-04-28536.80541.83532.29532.82
2017-04-27534.39536.07529.29535.34
2017-04-26533.87536.06529.53535.74
2017-04-25519.91529.99519.81528.32
2017-04-24527.88529.48515.97517.16
2017-04-21520.72522.53515.80520.79
2017-04-20509.21516.21507.41511.68
2017-04-19507.94513.38505.04511.22
2017-04-18516.89519.70508.67510.55
2017-04-17508.01512.44503.25510.90
2017-04-14502.56515.10501.73512.35
2017-04-13512.72512.72501.86508.03
2017-04-12520.36523.55517.15522.39
2017-04-11521.39527.80518.94526.56
2017-04-10518.97527.63517.48525.67
2017-04-07518.88520.18512.73516.08
2017-04-06522.84525.91514.50514.80
2017-04-05528.34529.82523.98528.45
2017-04-04528.20529.79520.94525.26
2017-04-03542.80543.03527.82534.45
2017-03-31547.65551.15540.27540.27
2017-03-30548.21550.82541.78542.43
2017-03-29548.49550.38543.82544.35
2017-03-28544.43548.20543.58545.87
2017-03-27540.58541.36536.99538.70
2017-03-24543.85550.87542.20548.65
2017-03-23546.60548.62541.99544.61
2017-03-22548.51549.32541.87544.03
2017-03-21561.46561.46557.17559.77
2017-03-17564.52566.12563.00564.98
2017-03-16566.30571.30564.46567.92
2017-03-15564.76565.67561.98563.99
2017-03-14573.44575.00571.04571.81
2017-03-13576.94576.94572.00575.99
2017-03-10589.79589.92578.22579.56
2017-03-09590.44590.52582.67585.58
2017-03-08601.03601.73589.56590.42
2017-03-07597.45601.07595.23598.51
2017-03-06598.87604.29596.24601.80
2017-03-03593.28597.33592.11595.93
2017-03-02599.63602.98596.33596.49
2017-03-01586.92590.01579.03588.95
2017-02-28586.34591.15582.59582.66
2017-02-27582.80585.71575.92580.46
2017-02-24592.46596.29588.36589.39
2017-02-23603.65604.58597.96600.18
2017-02-22602.10609.60602.01605.90
2017-02-21594.07598.48592.26596.15
2017-02-20592.69595.74589.23594.43
2017-02-17592.95594.70589.40594.33
2017-02-16594.59596.16587.63594.30
2017-02-15600.60604.71594.44595.35
2017-02-14602.89606.68595.29595.66
2017-02-13596.55599.06595.33598.66
2017-02-10584.53590.99582.46588.02
2017-02-09576.76579.46574.27576.15
2017-02-08576.85579.86575.10579.74
2017-02-07571.24581.01571.24578.09
2017-02-06580.35583.42572.74575.57
2017-02-03575.84582.12571.37572.72
2017-02-02582.90583.91574.31575.44
2017-02-01574.66585.71572.97585.25
2017-01-31575.72577.86570.09571.21
2017-01-30581.07586.31578.45585.28
2017-01-27584.73584.73578.20580.27
2017-01-26585.38586.35578.51584.00
2017-01-25575.73580.92574.89577.48
2017-01-24561.10570.38560.86565.15
2017-01-23560.76567.44557.99562.94
2017-01-20560.30568.07560.02566.72
2017-01-19566.95567.79560.01564.26
2017-01-18543.13560.07540.23558.34
2017-01-17536.62548.95535.88538.71
2017-01-16550.16550.16539.22540.24
2017-01-13554.41555.52549.23555.52
2017-01-12563.24567.35554.40558.54
2017-01-11554.61567.18554.61566.90
2017-01-10539.83552.39539.83546.04
2017-01-06550.23550.53544.51547.19
2017-01-05571.85572.07556.27559.36
2017-01-04552.09565.93552.09565.87

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