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 
2017-03-231054.341056.801050.351056.08
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
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

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