業種別株価指数 非鉄金属 日足 時系列データ

業種別株価指数 非鉄金属
 
 
始値 
高値 
安値 
終値 
2017-07-261106.261116.491103.891106.22
2017-07-251088.691096.331087.951091.72
2017-07-241083.181092.401081.421090.76
2017-07-211098.411099.981093.501094.19
2017-07-201093.121101.711091.911100.94
2017-07-191091.791094.001087.041091.99
2017-07-181097.411100.011090.831095.47
2017-07-141088.781099.981088.401098.33
2017-07-131084.941089.381080.431084.32
2017-07-121087.551088.161083.151084.65
2017-07-111085.831090.951083.901089.78
2017-07-101085.401088.101079.391085.31
2017-07-071062.361080.061060.521075.91
2017-07-061074.721079.881070.311076.56
2017-07-051060.851079.471060.851079.31
2017-07-041075.831077.901058.141062.48
2017-07-031059.261068.511058.411067.76
2017-06-301050.551058.111049.811058.11
2017-06-291059.931060.471052.951060.40
2017-06-281046.151053.561045.151046.26
2017-06-271035.271044.021031.661043.45
2017-06-261031.221034.441028.681028.97
2017-06-231027.911027.921022.231024.78
2017-06-221019.871023.191018.611018.93
2017-06-211026.561026.711020.181020.65
2017-06-201032.921038.061031.041032.76
2017-06-191014.411021.901008.731019.08
2017-06-161015.631020.711008.701012.35
2017-06-151013.941021.021007.661010.40
2017-06-141041.231041.231027.241028.18
2017-06-131034.591038.081029.391035.56
2017-06-121043.051053.131037.441039.03
2017-06-091037.111046.691036.181042.80
2017-06-081038.181040.311033.391033.96
2017-06-071025.251039.411023.761037.93
2017-06-061030.181034.841024.701026.12
2017-06-051042.321042.321031.771036.95
2017-06-021042.091058.211041.141054.75
2017-06-011024.391033.211021.721028.94
2017-05-311024.341027.931020.601022.94
2017-05-301018.961027.951013.531026.64
2017-05-291028.291028.851019.831020.22
2017-05-261032.651036.361028.571029.42
2017-05-251032.321035.931026.781032.57
2017-05-241040.641041.781030.851034.81
2017-05-231024.591033.321024.591028.49
2017-05-221023.271027.811021.701024.92
2017-05-191015.201018.201005.811017.26
2017-05-181011.291014.921005.831011.90
2017-05-171031.831033.471025.721026.87
2017-05-161047.001049.301038.701042.32
2017-05-151054.181054.181036.581044.12
2017-05-121063.261063.501046.441052.31
2017-05-111067.531074.561065.771072.77
2017-05-101056.381072.851056.381063.04
2017-05-091068.141068.141054.991057.45
2017-05-081068.661073.641064.061069.74
2017-05-021050.451063.891050.451059.05
2017-05-011044.761048.751043.691046.77
2017-04-281042.331047.701037.021042.33
2017-04-271038.981045.201033.621043.31
2017-04-261033.451041.001031.001040.81
2017-04-25998.381019.64998.141017.98
2017-04-241007.741010.70995.02996.17
2017-04-21994.04996.61988.35994.78
2017-04-20977.03987.35975.07980.66
2017-04-19967.72977.37963.56974.23
2017-04-18995.371002.44978.81982.22
2017-04-17981.90985.96971.88982.95
2017-04-14988.90994.98979.02988.12
2017-04-13984.21987.84971.26986.86
2017-04-121007.281007.55992.68997.31
2017-04-111011.191016.331006.521016.21
2017-04-101012.941022.151011.101020.50
2017-04-071010.761014.46997.251005.62
2017-04-061015.361019.511000.681004.30
2017-04-051021.961026.081014.201024.95
2017-04-041030.541030.541008.171017.01
2017-04-031050.111050.111027.081035.72
2017-03-311057.241064.431047.431047.43
2017-03-301043.471063.261042.911049.38
2017-03-291051.941057.301043.651046.34
2017-03-281048.381052.651045.761048.85
2017-03-271045.781047.311035.441037.68
2017-03-241053.751067.371053.331059.56
2017-03-231054.341056.801050.351056.08
2017-03-221057.941058.441048.591050.56
2017-03-211078.771084.161076.101078.69
2017-03-171085.841090.601083.811084.01
2017-03-161087.091092.871084.361092.42
2017-03-151083.401084.141078.711080.52
2017-03-141090.871092.451086.231087.53
2017-03-131085.341088.221082.201086.36
2017-03-101097.881097.881087.141089.61
2017-03-091088.541088.861083.371088.05
2017-03-081078.921081.891072.701075.55
2017-03-071090.131091.841084.681085.61
2017-03-061097.941099.491091.601097.43
2017-03-031096.421103.831094.581098.58
2017-03-021099.231109.571097.211100.83
2017-03-011073.841081.821064.401079.67
2017-02-281079.721084.851070.261070.63
2017-02-271070.681074.521059.331071.78
2017-02-241087.391091.841080.271082.15
2017-02-231105.831106.851095.161100.66
2017-02-221108.831114.511107.951111.20
2017-02-211100.641107.161100.411103.91
2017-02-201104.851104.851095.481102.33
2017-02-171100.751107.961096.651105.18
2017-02-161112.331112.331101.381110.30
2017-02-151108.061120.271108.061113.86
2017-02-141098.971114.851098.971100.67
2017-02-131079.151090.191077.581088.85
2017-02-101066.051068.891061.331067.16
2017-02-091053.251063.191049.721052.51
2017-02-081052.441055.271046.961055.01
2017-02-071040.461060.211040.461057.73
2017-02-061065.691066.851049.271052.42
2017-02-031037.771068.581037.771055.43
2017-02-021033.191036.771019.651021.80
2017-02-011013.221030.601010.081030.60
2017-01-311019.681028.391018.281021.42
2017-01-301031.361035.341027.751034.88
2017-01-271038.921039.961033.321037.36
2017-01-261035.281039.121032.441038.73
2017-01-251020.091025.441017.961023.56
2017-01-241001.351009.53999.351002.65
2017-01-231001.801011.48995.741003.99
2017-01-201000.571014.071000.401011.62
2017-01-191001.711003.75995.981001.51
2017-01-18971.10989.22967.99988.06
2017-01-17981.78990.40976.30978.54
2017-01-16990.75992.75979.08981.66
2017-01-13994.56994.73982.71994.73
2017-01-121005.911009.66994.171000.41
2017-01-111001.201010.051000.921007.38
2017-01-10988.891000.50984.67988.54
2017-01-06999.191002.46988.29994.98
2017-01-051028.181028.531007.581011.68
2017-01-04994.541020.21992.691020.03
2016-12-30979.85987.21973.78985.06
2016-12-29995.49999.04986.89990.56
2016-12-28998.541009.66998.181006.89
2016-12-27985.84996.26982.70989.13
2016-12-26993.03996.65986.86988.08
2016-12-22993.70998.94990.37998.92
2016-12-211005.361006.45988.20994.53
2016-12-20991.28998.17988.28997.46
2016-12-191003.831005.41993.84999.34
2016-12-161018.971019.171010.381013.13
2016-12-151015.981021.341005.521009.24
2016-12-141020.961021.171007.601012.08
2016-12-131017.981025.151010.431022.58
2016-12-121044.071044.071015.971025.12
2016-12-091027.491035.611022.681034.38
2016-12-081016.001027.561013.241027.56
2016-12-071007.251009.781001.471008.45
2016-12-06993.591003.14992.311002.21
2016-12-05973.50976.39968.12975.12
2016-12-02969.71979.76969.71978.93
2016-12-01975.99983.97967.90970.61
2016-11-30970.02970.02957.67959.36
2016-11-29974.09978.24970.46975.04
2016-11-28973.36978.13966.13975.64
2016-11-25972.06989.92970.24976.32
2016-11-24964.19968.37962.22966.23
2016-11-22946.04951.89944.55949.97
2016-11-21942.91943.35934.95938.83
2016-11-18946.32950.94944.57946.29
2016-11-17927.62935.05927.26933.21
2016-11-16946.01946.01937.25939.63
2016-11-15940.41948.03932.18934.32
2016-11-14915.62938.84914.98938.05
2016-11-11898.75920.43898.18915.49
2016-11-10838.82889.33838.82883.61
2016-11-09872.84878.03807.78820.47
2016-11-08860.69866.11858.51864.40
2016-11-07858.35862.23853.52855.49
2016-11-04837.99848.36836.20847.88
2016-11-02871.52871.98838.45841.97
2016-11-01884.20886.17879.93884.73
2016-10-31886.32889.78884.04886.87
2016-10-28881.03893.48880.98891.02
2016-10-27877.07883.48872.67877.00
2016-10-26873.38878.86869.96878.21
2016-10-25867.81872.88867.81872.31
2016-10-24866.34866.34858.70864.59
2016-10-21871.78874.82865.57867.31
2016-10-20863.31870.48860.59870.48
2016-10-19867.77867.77860.31862.12
2016-10-18861.21866.30854.29865.97
2016-10-17853.45864.74853.45861.49
2016-10-14850.67851.99840.39849.95
2016-10-13855.93858.02847.25851.11
2016-10-12845.56852.45843.67844.62
2016-10-11852.53865.03851.29858.66
2016-10-07845.50849.40843.66848.01
2016-10-06850.06852.33842.36843.00
2016-10-05842.15849.94838.92844.31
2016-10-04834.63845.41834.06844.28
2016-10-03833.34839.33831.03834.93
2016-09-30829.11831.05823.55826.44
2016-09-29835.14848.24835.14845.72
2016-09-28823.91830.68818.68823.98
2016-09-27804.91835.48801.33835.48
2016-09-26821.27821.27813.28814.63
2016-09-23833.51834.08828.38829.21
2016-09-21817.36834.72809.62834.10
2016-09-20810.07822.54810.07817.17
2016-09-16812.94816.49810.16813.04
2016-09-15814.15818.47810.75813.74
2016-09-14816.32824.57813.68819.00
2016-09-13830.35833.25820.24825.90
2016-09-12835.76840.11825.49829.17
2016-09-09843.92852.65842.10850.50
2016-09-08845.10848.44837.10842.45
2016-09-07840.19845.59835.43843.04
2016-09-06852.09857.14849.55854.99
2016-09-05858.64864.15854.47855.71
2016-09-02842.07847.74835.22846.03
2016-09-01842.91853.89838.48849.64
2016-08-31848.38853.54846.66847.88
2016-08-30828.27841.23827.56839.42
2016-08-29817.87830.87815.70826.95
2016-08-26800.64808.01798.24801.39
2016-08-25805.95806.66799.26801.94
2016-08-24813.52821.10812.84815.48
2016-08-23816.84818.82802.59804.35
2016-08-22816.83822.43809.63820.09
2016-08-19808.21819.66806.19816.29
2016-08-18795.30808.00793.65800.91
2016-08-17789.81807.09789.45805.57
2016-08-16797.46806.62786.67786.67
2016-08-15802.92804.41792.48794.49
2016-08-12812.65814.57806.52811.21
2016-08-10806.32810.71800.08808.30
2016-08-09807.92815.28800.43814.88
2016-08-08794.02810.14791.89810.14
2016-08-05782.49787.68777.98780.19
2016-08-04753.62783.84753.62783.11
2016-08-03759.53762.13749.68751.94
2016-08-02780.87782.93768.77769.87
2016-08-01783.26797.25781.15792.37
2016-07-29784.76802.11779.42798.25
2016-07-28789.23794.87785.45792.38
2016-07-27781.15797.29779.16793.17
2016-07-26781.50781.50767.31771.61
2016-07-25791.07796.96785.08789.46
2016-07-22784.06796.80784.06788.50
2016-07-21791.54799.54787.98793.37

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