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 
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
2016-07-20779.82782.14772.24781.14
2016-07-19782.40788.36777.18787.16
2016-07-15784.92798.81778.90786.82
2016-07-14778.29785.31769.81779.78
2016-07-13765.24776.99764.70768.99
2016-07-12741.13756.98740.17748.67
2016-07-11706.38728.19705.74723.79
2016-07-08696.60704.02688.42689.90
2016-07-07698.94704.79691.62693.88
2016-07-06710.30713.48694.07702.26
2016-07-05721.73732.12719.67725.40
2016-07-04712.05728.63711.23725.66
2016-07-01718.40720.87711.70713.52
2016-06-30723.07727.59712.53712.53
2016-06-29713.34720.79707.99715.06
2016-06-28694.72704.79683.37699.30
2016-06-27719.57721.57701.35707.19
2016-06-24777.00781.13703.21706.95
2016-06-23749.97767.11749.13766.13
2016-06-22757.32757.40748.29752.44
2016-06-21754.99766.06747.41763.70
2016-06-20761.43770.41758.66767.45
2016-06-17747.59753.30743.39747.10
2016-06-16760.61765.43733.14735.62
2016-06-15757.64772.02753.53765.37
2016-06-14771.57776.23759.16764.00
2016-06-13785.54786.90772.50772.50
2016-06-10811.35811.62798.89803.65
2016-06-09818.05825.17817.18821.78
2016-06-08825.81825.81810.78821.80
2016-06-07814.32825.95812.76825.41
2016-06-06791.62815.17789.28813.47
2016-06-03806.78812.78801.59806.60
2016-06-02818.37819.19803.12805.66
2016-06-01826.96829.04817.64820.33
2016-05-31816.99832.03815.42832.03
2016-05-30823.11824.83814.18822.52
2016-05-27812.37822.27808.47818.45
2016-05-26819.09821.38805.76807.03
2016-05-25812.81814.50807.62811.54
2016-05-24806.97807.90796.39797.71
2016-05-23809.29811.67795.57810.95
2016-05-20804.79814.87802.98813.36
2016-05-19822.90826.38807.17809.45
2016-05-18808.99822.88804.60818.49
2016-05-17798.97808.40794.86808.40
2016-05-16755.87797.00754.91790.35
2016-05-13773.69773.69749.94750.44
2016-05-12756.76774.03756.71773.15
2016-05-11777.29780.25764.44765.52
2016-05-10754.76769.34746.12766.79
2016-05-09771.38772.73756.93757.99
2016-05-06774.18777.33758.19762.70
2016-05-02784.80785.17769.18776.00
2016-04-28840.06845.87802.59803.68
2016-04-27829.33834.38825.90828.55
2016-04-26835.28837.49819.69829.08
2016-04-25842.20842.20829.96837.43
2016-04-22815.50833.41815.39833.28
2016-04-21815.46827.75813.54826.83
2016-04-20808.16815.55796.74798.75
2016-04-19781.12796.32780.88795.53
2016-04-18770.18770.42757.88762.95
2016-04-15784.28793.40783.36788.13
2016-04-14781.95796.14779.71795.80
2016-04-13757.29770.18753.13768.32
2016-04-12720.98745.09720.16739.91
2016-04-11716.01721.53705.02718.86
2016-04-08698.87727.60695.78719.57
2016-04-07716.86723.49709.11711.77
2016-04-06710.70722.46709.69718.41
2016-04-05732.09733.74713.28714.38
2016-04-04735.81751.79730.26737.05
2016-04-01768.44768.48739.34741.48
2016-03-31778.01782.60767.80767.80
2016-03-30792.77792.77771.95772.64
2016-03-29793.03801.59790.94798.32
2016-03-28802.71806.94796.12806.94
2016-03-25790.72797.13788.15795.29
2016-03-24798.81798.81785.19787.90
2016-03-23814.13818.76804.61806.40
2016-03-22815.58822.31800.31812.43
2016-03-18802.43809.29795.24801.53
2016-03-17808.79820.39793.37800.05
2016-03-16804.78811.66801.06801.06
2016-03-15822.26822.26808.06811.80
2016-03-14825.07830.84821.21824.60
2016-03-11794.45816.63790.97813.73
2016-03-10811.73813.19799.44809.00
2016-03-09808.77811.13785.46799.11
2016-03-08837.23843.07814.25822.06
2016-03-07849.88850.68840.71844.56
2016-03-04826.14845.83823.45843.49
2016-03-03815.02830.31814.35827.64
2016-03-02795.90814.79795.62811.50
2016-03-01785.43785.99763.90777.73
2016-02-29791.27798.21776.01776.01
2016-02-26789.43797.76776.82776.98
2016-02-25768.26783.59768.26780.34
2016-02-24751.40764.19744.03757.94
2016-02-23762.90778.81761.36764.07
2016-02-22737.83751.30733.24749.80
2016-02-19759.86762.58738.17747.01
2016-02-18761.17777.46760.84769.60
2016-02-17751.45761.61731.92743.33
2016-02-16738.15770.24735.60756.60
2016-02-15716.81754.64714.49748.42
2016-02-12720.75722.09692.15698.67
2016-02-10767.88769.42725.54739.06
2016-02-09801.19801.33766.57771.65
2016-02-08831.87836.24808.53821.73
2016-02-05828.28850.45819.30847.31
2016-02-04815.52838.99815.52832.68
2016-02-03837.78838.40807.44811.56
2016-02-02881.15881.15852.23855.69
2016-02-01885.72891.07875.93890.13
2016-01-29842.28872.82832.17869.49
2016-01-28843.09849.73831.64832.45
2016-01-27837.85852.46837.85849.28
2016-01-26833.02833.02820.55822.72
2016-01-25852.94854.19836.36848.28
2016-01-22812.71844.01812.64843.23
2016-01-21818.99835.59793.58793.58
2016-01-20854.26855.58817.58817.71
2016-01-19837.77853.34833.84851.94
2016-01-18827.49846.66817.27840.58
2016-01-15867.61871.72841.54846.21
2016-01-14850.76853.28834.98851.08
2016-01-13865.57875.75862.04871.50
2016-01-12871.50877.35847.42847.60
2016-01-08885.17901.62883.86886.42
2016-01-07916.65920.85894.80895.20
2016-01-06946.95950.22918.35922.81
2016-01-05947.42952.53936.16944.08
2016-01-04955.57973.61945.87947.33
2015-12-30975.80978.97966.03966.10
2015-12-29963.60968.70946.89967.34
2015-12-28946.87970.03946.75962.89
2015-12-25951.54960.46938.74942.44
2015-12-24962.97970.91951.27951.27
2015-12-22943.71954.88941.59951.15
2015-12-21937.89953.43929.82949.20
2015-12-18956.69971.94938.56939.87
2015-12-17961.05971.32957.70963.86
2015-12-16938.47952.26938.47946.00
2015-12-15940.62941.91919.98921.07
2015-12-14941.89942.40921.81941.06
2015-12-11953.57965.82953.17962.72
2015-12-10951.44960.57951.44956.06
2015-12-09959.11970.32957.24961.76
2015-12-08991.63993.55971.38974.56
2015-12-07994.761000.23990.19990.75
2015-12-04987.30991.52980.96983.48
2015-12-03998.811007.76997.061005.07
2015-12-021003.151004.83996.171000.76
2015-12-01994.391006.47992.501006.47

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