業種別株価指数 非鉄金属 日足 時系列データ (2008年)

業種別株価指数 非鉄金属
 
 
始値 
高値 
安値 
終値 
2008-12-30547.15554.50543.89552.62
2008-12-29538.67546.95536.33545.69
2008-12-26529.24537.66524.34537.00
2008-12-25519.28524.50516.06524.50
2008-12-24528.07528.87514.11517.22
2008-12-22531.83538.71529.78534.69
2008-12-19538.93543.52531.73531.73
2008-12-18542.00554.35538.83544.84
2008-12-17567.36575.27530.35543.87
2008-12-16574.88574.90554.69559.62
2008-12-15547.63579.84547.62577.62
2008-12-12571.13578.43530.96538.87
2008-12-11558.55579.30551.72579.28
2008-12-10519.12561.34518.49559.07
2008-12-09515.83531.72511.30519.38
2008-12-08481.46510.91479.15508.84
2008-12-05473.49485.37472.04477.48
2008-12-04490.23497.12471.85477.25
2008-12-03498.22501.99485.06489.87
2008-12-02523.36523.36493.54493.84
2008-12-01537.06543.15531.09533.05
2008-11-28511.86536.43509.24536.06
2008-11-27499.91515.48499.82507.88
2008-11-26496.33497.95489.08494.22
2008-11-25496.19514.64489.36502.87
2008-11-21449.79488.63436.55486.56
2008-11-20480.02480.16456.38456.38
2008-11-19506.51508.40479.85488.58
2008-11-18498.15511.26494.68504.93
2008-11-17496.29520.99486.99502.79
2008-11-14497.15519.37496.90499.73
2008-11-13507.27507.27484.92487.08
2008-11-12522.50526.28512.44516.02
2008-11-11543.36544.61527.67529.99
2008-11-10522.33552.25522.33549.13
2008-11-07533.00533.00498.15512.74
2008-11-06573.15573.16540.66543.17
2008-11-05556.15583.19555.76583.19
2008-11-04523.90549.91523.89546.76
2008-10-31541.93542.73513.99514.33
2008-10-30490.49545.92490.27545.92
2008-10-29471.89499.64457.90484.02
2008-10-28422.16464.66412.49461.81
2008-10-27450.87474.37418.75419.37
2008-10-24504.17504.17453.06453.24
2008-10-23520.24520.30483.71508.15
2008-10-22575.37575.37529.03529.03
2008-10-21563.86589.53563.55584.14
2008-10-20536.90555.60529.23554.07
2008-10-17536.25548.60520.52532.05
2008-10-16587.98587.98525.05525.91
2008-10-15596.79603.17575.38598.33
2008-10-14524.20603.24524.20602.59
2008-10-10537.61537.61489.15513.70
2008-10-09540.54567.48536.81547.37
2008-10-08600.76600.87534.03538.00
2008-10-07610.28619.83578.90610.84
2008-10-06654.09654.83615.35620.63
2008-10-03688.83689.83661.05663.03
2008-10-02747.29747.69698.02699.93
2008-10-01761.33763.52737.35740.61
2008-09-30769.28769.36731.49756.24
2008-09-29807.29816.74781.61783.18
2008-09-26843.23844.90804.63814.06
2008-09-25843.47848.97835.21848.78
2008-09-24841.32856.63835.03856.07
2008-09-22833.41853.39833.14839.48
2008-09-19804.52828.92804.27825.92
2008-09-18781.09795.14768.87791.93
2008-09-17788.54797.06779.53782.24
2008-09-16805.25805.25770.79780.56
2008-09-12810.05821.45801.00819.14
2008-09-11812.50820.26793.72799.62
2008-09-10824.68828.33811.83822.06
2008-09-09857.03857.03833.52838.59
2008-09-08846.23872.31846.23866.59
2008-09-05835.30836.65815.22833.30
2008-09-04861.65861.65839.02849.15
2008-09-03886.79887.38859.37866.88
2008-09-02898.84910.21876.94886.59
2008-09-01914.85917.17903.97904.81
2008-08-29915.41928.52915.16928.43
2008-08-28916.26917.76896.92902.72
2008-08-27916.19923.10903.45906.89
2008-08-26907.01917.65905.45915.42
2008-08-25918.41927.23917.60919.98
2008-08-22923.83925.05908.09910.75
2008-08-21917.81920.21911.86915.24
2008-08-20902.05917.85901.62914.18
2008-08-19912.63912.82897.42902.97
2008-08-18897.44923.95893.77916.89
2008-08-15911.56911.56895.78905.38
2008-08-14904.07925.68903.82909.47
2008-08-13908.17912.69896.73901.60
2008-08-12937.46937.62915.74917.25
2008-08-11924.32945.52924.32941.35
2008-08-08898.10924.32894.21914.58
2008-08-07910.88923.24900.53907.06
2008-08-06897.76913.66894.31913.66
2008-08-05891.40904.37882.90886.87
2008-08-04939.28939.92894.32894.78
2008-08-01960.13961.82940.27943.77
2008-07-31970.17977.43952.53967.20
2008-07-30956.58965.60955.50965.10
2008-07-29944.05948.97931.83948.21
2008-07-28958.79964.21946.92954.18
2008-07-25971.30972.96950.25954.76
2008-07-24973.06983.18967.72983.02
2008-07-23966.99976.74963.76968.53
2008-07-22934.87964.13934.43962.90
2008-07-18935.66946.66922.38923.11
2008-07-17932.79936.92922.98928.44
2008-07-16928.73934.86912.56920.99
2008-07-15950.64955.50931.49936.48
2008-07-14949.49979.21945.34957.17
2008-07-11942.79962.35937.75952.14
2008-07-10928.55950.54928.55947.19
2008-07-09952.67964.05934.07935.59
2008-07-08968.06968.06938.06942.81
2008-07-07965.65978.19955.86972.74
2008-07-04959.14972.12956.43967.25
2008-07-03972.09972.09948.09962.23
2008-07-02997.81999.06977.86982.71
2008-07-011002.521012.05996.44999.02
2008-06-301011.681015.641004.081006.01
2008-06-271007.551008.44992.391003.00
2008-06-261034.731040.361022.251023.06
2008-06-251047.561047.561020.621038.99
2008-06-241042.331055.221039.311050.20
2008-06-231036.611058.271026.781051.75
2008-06-201074.581079.291048.761050.94
2008-06-191081.921082.351061.681067.97
2008-06-181070.171089.771070.171087.68
2008-06-171072.981075.011061.151070.23
2008-06-161060.861079.831057.751074.37
2008-06-131027.261054.971026.431047.17
2008-06-121034.841034.841015.861022.07
2008-06-111053.301053.301031.081048.27
2008-06-101068.901071.411048.671049.48
2008-06-091070.441071.371055.701062.04
2008-06-061082.221095.341080.931084.31
2008-06-051064.681070.731059.841069.34
2008-06-041059.741069.351054.911068.16
2008-06-031060.301069.951051.391057.61
2008-06-021053.671072.791045.561066.92
2008-05-301037.411058.341037.051051.72
2008-05-291020.141042.991019.591033.36
2008-05-281044.871047.161014.201017.03
2008-05-271052.241057.041040.521049.99
2008-05-261062.661064.091045.341048.57
2008-05-231095.491095.861075.031075.03
2008-05-221080.771109.151063.221105.68
2008-05-211101.521109.271084.221093.16
2008-05-201109.521115.521099.931107.03
2008-05-191100.971109.361099.231104.15
2008-05-161093.891100.241081.651090.77
2008-05-151067.641089.101067.641079.57
2008-05-141040.591063.121038.921060.58
2008-05-131021.231042.031015.771040.37
2008-05-121016.591017.91999.931012.56
2008-05-091050.901055.731022.251024.85
2008-05-081055.471057.701048.351049.02
2008-05-071048.481065.761048.481061.35
2008-05-021029.751036.801026.131035.07
2008-05-011036.511037.561017.291018.95
2008-04-301053.651058.381035.841044.17
2008-04-281060.231070.701046.441062.20
2008-04-251038.931053.341038.291050.93
2008-04-241046.841049.501027.171032.63
2008-04-231040.441056.721039.631045.46
2008-04-221047.221050.301035.301037.34
2008-04-211043.601056.641043.411050.66
2008-04-181025.211036.871018.011036.87
2008-04-171026.281036.411018.781023.91
2008-04-161018.431024.621009.181013.40
2008-04-151000.661016.09994.221007.33
2008-04-14993.631000.18983.73995.00
2008-04-11994.991010.06990.051010.06
2008-04-101003.571009.60990.97994.82
2008-04-091030.141030.14997.321005.92
2008-04-081027.821041.131025.681027.51
2008-04-071004.751034.51997.571030.82
2008-04-041010.871010.87990.59997.41
2008-04-03991.281012.67986.641012.14
2008-04-02972.51988.78972.49984.00
2008-04-01966.92975.46957.32962.38
2008-03-311001.111001.11957.66972.96
2008-03-281005.351015.63989.171010.19
2008-03-27998.831010.33988.231000.54
2008-03-26982.741003.83981.02999.93
2008-03-25976.41994.09971.15988.60
2008-03-24961.74981.25958.45962.21
2008-03-21970.40970.83946.58961.76
2008-03-19980.20994.22964.61979.44
2008-03-18986.55988.90949.61964.90
2008-03-17997.071007.62968.25993.16
2008-03-141048.231056.93994.531008.35
2008-03-131044.631065.461025.751039.58
2008-03-121060.781091.031043.751050.69
2008-03-111000.901044.69980.391043.94
2008-03-101072.571072.571014.121015.53
2008-03-071101.671102.631075.141087.36
2008-03-061112.211137.591111.671118.66
2008-03-051097.031111.081082.651100.93
2008-03-041105.091117.451089.001105.26
2008-03-031145.531145.531091.961091.96
2008-02-291179.121184.361153.251164.85
2008-02-281164.121197.971161.101191.85
2008-02-271181.261188.971161.491174.62
2008-02-261173.411185.251160.961161.78
2008-02-251169.841172.371148.861162.75
2008-02-221131.961157.941126.661148.81
2008-02-211087.411153.621084.091143.92
2008-02-201104.531112.921071.041072.97
2008-02-191096.661108.631083.901101.06
2008-02-181076.351101.331076.351086.06
2008-02-151043.881074.701026.581070.71
2008-02-141020.701061.061020.181059.46
2008-02-131007.261018.86999.151003.54
2008-02-12987.031004.09976.33990.76
2008-02-081018.491026.71992.53996.04
2008-02-071027.251039.771002.431021.49
2008-02-061091.751091.751029.891033.31
2008-02-051100.931123.081096.111109.48
2008-02-041102.431113.361096.971102.18
2008-02-011082.111097.071075.301086.32
2008-01-311051.191074.841033.071070.17
2008-01-301074.191085.961054.461060.34
2008-01-291035.941071.581035.471068.43
2008-01-281052.901060.281020.171021.74
2008-01-251018.531066.951018.281065.50
2008-01-24986.271009.09986.271003.77
2008-01-23952.77988.34948.84970.97
2008-01-221011.141011.59938.15938.15
2008-01-211067.571068.641029.051029.05
2008-01-181043.441088.881021.271084.01
2008-01-171040.561064.051027.751061.19
2008-01-161068.851068.851027.481027.82
2008-01-151128.531139.611085.491086.98
2008-01-111156.681169.761120.381123.09
2008-01-101167.871173.761150.921151.14
2008-01-091130.641170.381118.711165.19
2008-01-081125.481152.211117.731148.23
2008-01-071148.301149.231114.381125.74
2008-01-041202.311203.281153.161162.14

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