業種別株価指数 非鉄金属 日足 時系列データ (2007年)

業種別株価指数 非鉄金属
 
 
始値 
高値 
安値 
終値 
2007-12-281210.341210.341199.271202.28
2007-12-271243.241246.511226.091227.86
2007-12-261234.581251.031224.121250.90
2007-12-251222.161236.151212.401227.73
2007-12-211170.731205.821170.611205.43
2007-12-201200.251204.411173.451176.11
2007-12-191203.521220.571188.861190.03
2007-12-181185.821204.271180.061201.19
2007-12-171234.701237.831201.211202.49
2007-12-141263.101277.661239.441249.92
2007-12-131287.721295.141255.761259.82
2007-12-121285.601300.031271.181297.17
2007-12-111301.141307.811294.691305.61
2007-12-101305.961309.051276.481287.64
2007-12-071281.701311.221281.381300.17
2007-12-061268.221274.151250.741272.51
2007-12-051251.861263.191235.551249.62
2007-12-041291.731302.301255.331256.34
2007-12-031314.081322.691282.881292.66
2007-11-301253.931298.481253.931294.84
2007-11-291235.911250.851234.331247.21
2007-11-281233.291245.151213.241215.32
2007-11-271221.841242.671196.671227.98
2007-11-261238.541262.661230.431242.86
2007-11-221199.491237.031196.171225.92
2007-11-211260.851261.501213.901216.64
2007-11-201227.311274.601196.821268.79
2007-11-191290.811304.201246.101248.41
2007-11-161324.971324.971285.191293.95
2007-11-151332.661366.421324.361342.67
2007-11-141324.451331.341319.381330.17
2007-11-131316.581316.581285.321304.57
2007-11-121358.911360.361299.471328.82
2007-11-091399.151426.661381.611381.74
2007-11-081399.511402.821372.541390.68
2007-11-071433.181452.561419.471423.74
2007-11-061426.331454.731421.751421.75
2007-11-051468.011470.721432.161437.07
2007-11-021488.711490.741470.421473.68
2007-11-011503.701523.101503.701511.83
2007-10-311495.571499.171479.021492.94
2007-10-301514.181516.071481.001500.91
2007-10-291519.381538.431516.511523.62
2007-10-261471.161499.461464.861499.46
2007-10-251487.091494.691459.141462.10
2007-10-241492.671515.371481.571482.62
2007-10-231493.711506.341479.001482.50
2007-10-221507.111507.471465.121484.00
2007-10-191555.501556.111525.771530.41
2007-10-181548.261578.201541.991573.11
2007-10-171583.821590.421520.561549.89
2007-10-161613.271613.721581.411584.38
2007-10-151608.571626.821602.791614.81
2007-10-121593.001604.511582.181593.97
2007-10-111552.711589.331552.521589.33
2007-10-101560.011565.141544.641547.43
2007-10-091554.921558.911537.381540.61
2007-10-051563.211570.931556.321558.70
2007-10-041564.291579.411560.741567.67
2007-10-031534.191570.831531.521570.15
2007-10-021558.781566.161546.361549.32
2007-10-011543.491560.091533.341542.29
2007-09-281558.681564.131544.701547.25
2007-09-271547.161560.891542.111558.11
2007-09-261511.761538.011510.341538.01
2007-09-251501.771529.241485.441518.50
2007-09-211483.721502.331482.121502.33
2007-09-201472.531495.151471.711482.78
2007-09-191397.511458.341396.841456.23
2007-09-181392.431399.541370.811373.99
2007-09-141373.931407.321372.191405.52
2007-09-131375.401384.361359.561364.09
2007-09-121393.741401.681359.891365.12
2007-09-111374.341387.981341.481377.62
2007-09-101390.231390.381363.991374.61
2007-09-071403.621421.631401.711412.56
2007-09-061388.711410.781366.151410.78
2007-09-051447.551454.851408.391410.58
2007-09-041450.761461.561434.271434.77
2007-09-031427.171454.651424.941454.06
2007-08-311371.751429.261368.401429.26
2007-08-301382.211390.201361.351365.98
2007-08-291362.611362.611326.041359.92
2007-08-281382.951397.871377.131384.85
2007-08-271415.591424.051390.611396.75
2007-08-241394.771411.481384.161399.32
2007-08-231363.551408.411363.351406.67
2007-08-221334.261357.431324.041344.99
2007-08-211318.301365.271310.621351.99
2007-08-201280.851342.241280.851306.20
2007-08-171377.331377.911255.811258.75
2007-08-161400.771402.371345.381396.64
2007-08-151458.591459.801423.441423.72
2007-08-141465.641481.971458.571479.24
2007-08-131422.171473.191415.201453.18
2007-08-101461.401461.491388.661403.27
2007-08-091508.901512.241460.981484.80
2007-08-081546.121553.921500.121507.40
2007-08-071588.831590.021545.281551.52
2007-08-061577.281583.771559.071579.77
2007-08-031599.491603.061579.811598.30
2007-08-021610.071623.911550.271593.33
2007-08-011648.781665.801602.141603.22
2007-07-311675.731675.841639.811656.68
2007-07-301622.271676.001612.961676.00
2007-07-271644.401644.401607.461623.21
2007-07-261699.331699.331667.851668.44
2007-07-251690.431710.071680.691710.02
2007-07-241729.751729.801702.641713.83
2007-07-231733.421753.561721.291740.17
2007-07-201717.111744.701716.771742.91
2007-07-191698.201706.831684.421704.36
2007-07-181687.171700.721678.961688.82
2007-07-171662.921694.701658.571694.34
2007-07-131653.261664.041651.421659.40
2007-07-121647.931650.011624.631633.63
2007-07-111643.661647.181633.671638.44
2007-07-101655.471667.211655.421660.62
2007-07-091631.451649.911628.691649.91
2007-07-061620.871626.381617.971619.03
2007-07-051626.691635.351617.781620.34
2007-07-041631.001633.291620.641625.19
2007-07-031634.781643.461620.231627.91
2007-07-021601.421620.121596.871619.15
2007-06-291581.631600.351579.861597.79
2007-06-281580.241582.621568.681570.63
2007-06-271590.301590.841571.581573.28
2007-06-261596.681603.941586.781602.32
2007-06-251608.001612.121590.441593.21
2007-06-221610.551621.721602.641618.12
2007-06-211582.941617.931582.941616.16
2007-06-201607.801615.921596.521599.12
2007-06-191599.751607.351592.981604.76
2007-06-181605.631614.801597.031602.36
2007-06-151565.841591.321565.581590.54
2007-06-141562.161568.601552.291555.58
2007-06-131559.861559.861537.001544.33
2007-06-121586.041593.161563.181578.93
2007-06-111621.511627.891578.111584.41
2007-06-081641.191641.191608.331613.56
2007-06-071631.031657.111628.631652.05
2007-06-061616.931654.841616.031648.12
2007-06-051631.601632.491612.311621.32
2007-06-041635.121643.481624.591628.58
2007-06-011591.731621.421589.981619.21
2007-05-311575.761588.221575.761585.30
2007-05-301563.621580.731552.581562.68
2007-05-291551.101569.151546.351561.84
2007-05-281544.121560.791543.621558.11
2007-05-251517.411528.961506.451527.41
2007-05-241530.701543.901527.041531.84
2007-05-231561.361563.981530.841534.44
2007-05-221562.421565.911545.161563.06
2007-05-211532.931563.661525.751558.79
2007-05-181573.831573.831522.231536.92
2007-05-171572.271585.881565.331569.45
2007-05-161561.161578.891546.171569.53
2007-05-151576.731579.691556.321559.71
2007-05-141616.591629.171589.681589.68
2007-05-111590.871608.921580.521599.98
2007-05-101646.031646.031606.381612.48
2007-05-091585.451641.991583.241641.99
2007-05-081570.131601.451570.131584.04
2007-05-071539.141572.521538.271565.82
2007-05-021497.231522.411487.241520.57
2007-05-011483.351493.551479.751491.59
2007-04-271483.181495.671477.671480.21
2007-04-261465.041493.531465.031490.75
2007-04-251470.831470.831450.981452.41
2007-04-241470.021482.511463.981479.52
2007-04-231500.571503.141473.731477.81
2007-04-201503.701503.701484.211490.69
2007-04-191510.961516.931481.931496.77
2007-04-181500.281521.051498.341519.60
2007-04-171505.431513.261489.391497.82
2007-04-161494.281503.081489.041499.19
2007-04-131515.771516.921478.711482.19
2007-04-121499.931518.551499.141509.43
2007-04-111512.591516.251494.681503.95
2007-04-101488.161517.681488.081512.23
2007-04-091497.701500.221485.271495.36
2007-04-061494.141506.021484.461490.04
2007-04-051506.061508.021489.171495.09
2007-04-041500.021513.331490.981508.80
2007-04-031474.861486.571462.221481.20
2007-04-021519.661523.031459.651460.79
2007-03-301535.251537.181507.791514.20
2007-03-291510.661540.021505.891530.35
2007-03-281539.301544.401511.721525.59
2007-03-271534.931562.191533.351542.65
2007-03-261555.031555.791545.381549.95
2007-03-231561.091564.141542.541548.97
2007-03-221541.811564.591539.131550.80
2007-03-201536.691542.681513.441516.85
2007-03-191478.851519.271476.941518.08
2007-03-161519.521521.051484.181489.59
2007-03-151511.851535.601503.831522.59
2007-03-141516.591517.181489.651492.85
2007-03-131563.891568.691537.301541.15
2007-03-121573.821579.061552.801573.82
2007-03-091570.591580.321555.721559.61
2007-03-081513.061554.911500.981554.91
2007-03-071531.291565.721504.451509.54
2007-03-061453.581510.151453.581506.40
2007-03-051506.771530.781422.281436.26
2007-03-021503.701539.181483.261529.80
2007-03-011521.931539.961481.581519.41
2007-02-281558.791558.791462.051518.54
2007-02-271618.911626.291574.301584.32
2007-02-261570.311609.021570.311604.27
2007-02-231535.751558.141520.471556.01
2007-02-221505.311535.301505.311534.42
2007-02-211484.561495.821471.311487.38
2007-02-201474.521488.391469.251488.39
2007-02-191450.801473.341450.681468.14
2007-02-161445.831453.211438.141449.22
2007-02-151462.691466.431443.451452.67
2007-02-141430.581453.921430.291452.63
2007-02-131400.511420.821396.661415.54
2007-02-091384.411403.561381.421395.23
2007-02-081408.671410.431371.541382.68
2007-02-071394.481411.331392.551402.42
2007-02-061390.361398.791389.661396.17
2007-02-051418.081420.351386.331388.10
2007-02-021416.831432.721415.711428.45
2007-02-011410.351414.041402.071413.69
2007-01-311421.041421.041405.391409.08
2007-01-301433.411434.361415.771421.17
2007-01-291425.591438.141417.341431.07
2007-01-261411.501422.781408.461421.58
2007-01-251445.331446.221420.591421.57
2007-01-241431.811439.841424.681432.64
2007-01-231406.191416.181401.351414.68
2007-01-221401.221410.301400.941409.83
2007-01-191383.361393.111383.361390.20
2007-01-181381.031390.331379.811385.84
2007-01-171377.411386.311364.731381.86
2007-01-161384.481392.311379.841381.59
2007-01-151366.641383.131366.541382.51
2007-01-121352.551366.361348.021358.11
2007-01-111352.301360.731336.811343.55
2007-01-101372.031372.261340.511349.60
2007-01-091347.431376.021344.541375.77
2007-01-051364.961364.961341.671345.58
2007-01-041380.411380.531369.761373.28

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。 

Twitter