業種別株価指数 非鉄金属 日足 時系列データ (2011年)

業種別株価指数 非鉄金属
 
 
始値 
高値 
安値 
終値 
2011-12-30560.02564.72558.63564.72
2011-12-29552.79558.73549.27557.63
2011-12-28559.21561.37555.68556.67
2011-12-27560.83563.24558.69558.95
2011-12-26564.53565.80561.69564.43
2011-12-22561.97562.12554.99556.26
2011-12-21561.83563.93560.13563.06
2011-12-20549.33553.57548.39552.30
2011-12-19555.01555.61544.51548.53
2011-12-16562.01562.11555.36557.60
2011-12-15569.27571.31561.53562.41
2011-12-14580.77583.06573.16576.41
2011-12-13581.71586.42578.16584.41
2011-12-12588.10594.29587.47591.40
2011-12-09576.44582.22575.16577.40
2011-12-08587.42590.75582.63586.41
2011-12-07580.71593.69580.47592.84
2011-12-06588.50589.02575.06576.24
2011-12-05594.71595.39589.20591.44
2011-12-02587.71591.63585.31591.20
2011-12-01584.03589.58582.87587.37
2011-11-30567.74569.43558.35569.43
2011-11-29559.03573.06556.67572.78
2011-11-28545.52557.46545.20553.10
2011-11-25530.71540.48530.23536.49
2011-11-24531.92538.56527.45533.97
2011-11-22531.33543.32529.81541.93
2011-11-21543.15544.37536.39537.21
2011-11-18546.75547.35543.12544.72
2011-11-17544.81561.59542.45554.37
2011-11-16556.71561.21548.15548.58
2011-11-15563.78566.08559.18560.05
2011-11-14571.82576.15563.71567.28
2011-11-11564.62566.39554.73565.23
2011-11-10563.83564.32556.22563.28
2011-11-09575.33581.15572.49578.33
2011-11-08589.08589.50575.22576.42
2011-11-07596.01596.01587.63592.01
2011-11-04599.92602.41595.06601.56
2011-11-02591.89594.69586.61588.09
2011-11-01608.05613.40601.26602.45
2011-10-31618.90631.35616.05617.57
2011-10-28633.70636.57622.67624.01
2011-10-27601.64620.21600.44620.21
2011-10-26590.68605.30585.44600.31
2011-10-25605.28609.51599.42599.82
2011-10-24587.68598.35587.28597.15
2011-10-21579.76581.47577.28579.92
2011-10-20594.76594.81579.84582.82
2011-10-19605.63606.82595.88597.51
2011-10-18592.71604.23589.95601.39
2011-10-17600.44606.58600.09604.36
2011-10-14587.55591.77584.98587.20
2011-10-13587.88595.40586.47593.84
2011-10-12565.34577.52560.88576.01
2011-10-11568.11573.57567.10571.49
2011-10-07565.21569.83556.04558.10
2011-10-06544.34558.39544.34558.11
2011-10-05548.87549.46534.04536.26
2011-10-04545.19545.98532.09543.19
2011-10-03579.87581.98550.47555.57
2011-09-30610.59610.59585.82593.80
2011-09-29599.77614.01595.15614.01
2011-09-28604.18613.42604.18607.60
2011-09-27593.40600.48591.17600.27
2011-09-26609.07609.07577.57579.58
2011-09-22621.97621.97609.56613.36
2011-09-21630.97632.96628.84629.78
2011-09-20638.89639.00628.91631.02
2011-09-16637.74650.82637.74649.75
2011-09-15630.16633.68624.54626.87
2011-09-14633.28638.98617.51618.48
2011-09-13627.66637.60624.06635.51
2011-09-12623.99624.12615.97621.72
2011-09-09643.61648.46636.97638.06
2011-09-08657.67658.55643.89647.76
2011-09-07645.69651.44643.30648.94
2011-09-06651.10651.54632.33633.90
2011-09-05666.81669.05655.72658.17
2011-09-02681.71687.08675.90677.23
2011-09-01681.46690.73680.79688.68
2011-08-31678.31680.65674.15677.26
2011-08-30685.10690.15676.99678.51
2011-08-29668.26682.49663.43673.78
2011-08-26657.72665.12656.78664.08
2011-08-25652.07669.93651.73660.43
2011-08-24657.95663.69642.00643.77
2011-08-23650.77651.34641.29649.96
2011-08-22653.37663.42645.70646.73
2011-08-19666.38667.98659.15660.39
2011-08-18692.32692.32679.16680.36
2011-08-17694.96698.29689.32694.36
2011-08-16699.83704.43696.80701.07
2011-08-15698.78701.62693.29697.31
2011-08-12703.13704.52688.73690.72
2011-08-11688.99697.06685.37696.85
2011-08-10709.18713.92705.01706.30
2011-08-09687.71696.07665.68694.69
2011-08-08717.28719.63703.78706.22
2011-08-05739.59739.67716.74725.98
2011-08-04758.27766.70752.96759.24
2011-08-03761.54763.59755.09757.12
2011-08-02782.64782.84773.92777.04
2011-08-01784.66794.29783.24789.33
2011-07-29780.26784.75777.59778.54
2011-07-28792.73795.75784.84788.73
2011-07-27795.00802.38791.18802.13
2011-07-26792.33803.36791.77800.99
2011-07-25795.95796.30789.86791.02
2011-07-22796.20797.29791.52795.28
2011-07-21789.98793.00788.43791.26
2011-07-20794.74796.26786.01788.19
2011-07-19780.66787.88780.58786.05
2011-07-15781.59786.58780.06784.09
2011-07-14780.54784.88774.99779.68
2011-07-13772.57783.40771.91781.00
2011-07-12777.46780.64774.75776.24
2011-07-11789.91795.04787.79789.74
2011-07-08799.96801.57794.49795.15
2011-07-07790.51794.28787.21791.83
2011-07-06785.79793.96782.75793.96
2011-07-05782.18788.37782.18786.25
2011-07-04785.07787.41781.90782.94
2011-07-01776.34782.86776.25778.32
2011-06-30770.57773.41765.28773.01
2011-06-29758.82766.54756.90766.54
2011-06-28751.77754.05746.29747.91
2011-06-27747.89750.54743.32745.54
2011-06-24743.63752.51742.61751.77
2011-06-23741.91748.70739.32739.72
2011-06-22740.19750.14740.13747.21
2011-06-21735.09737.17729.12734.85
2011-06-20732.60736.39727.80729.15
2011-06-17735.60737.67724.38729.30
2011-06-16737.89740.29733.44733.44
2011-06-15748.41748.81740.89745.54
2011-06-14734.07746.30731.30744.30
2011-06-13728.48736.36727.65735.64
2011-06-10742.38746.22739.44740.16
2011-06-09725.24735.87722.09735.31
2011-06-08731.77732.71724.80730.33
2011-06-07726.24735.57724.16734.53
2011-06-06735.41738.56727.17728.80
2011-06-03748.47752.40737.95737.95
2011-06-02744.47748.70742.73745.40
2011-06-01766.24766.24758.31762.78
2011-05-31749.82766.58749.62763.81
2011-05-30747.37754.39742.43750.89
2011-05-27746.30755.74743.95749.78
2011-05-26742.25752.69742.06751.87
2011-05-25743.92744.86733.23734.60
2011-05-24732.05746.81731.42742.25
2011-05-23745.05745.56738.56742.39
2011-05-20761.34762.55752.62753.01
2011-05-19771.66775.16762.17762.47
2011-05-18754.11768.05751.30764.49
2011-05-17749.42757.22745.00755.82
2011-05-16760.88764.12751.34751.34
2011-05-13774.20774.24752.63759.38
2011-05-12782.54787.44775.79775.79
2011-05-11796.40799.68791.17791.94
2011-05-10781.43791.94778.18789.67
2011-05-09789.66789.66777.58779.23
2011-05-06790.55790.55782.76788.51
2011-05-02806.35809.38804.83806.27
2011-04-28791.21797.92789.39797.92
2011-04-27777.02787.21776.88787.00
2011-04-26774.94774.94769.73770.70
2011-04-25783.50787.35777.25777.83
2011-04-22775.12786.02773.34781.50
2011-04-21778.08783.92776.87781.26
2011-04-20764.49772.85762.24772.06
2011-04-19752.42758.50751.56755.56
2011-04-18767.56768.44757.95762.13
2011-04-15769.81771.03763.66767.23
2011-04-14759.11770.18755.17767.02
2011-04-13751.87766.49751.55764.39
2011-04-12767.77767.77755.52758.83
2011-04-11779.27787.82777.57779.60
2011-04-08768.76781.37761.86778.45
2011-04-07776.91783.59768.66772.05
2011-04-06785.42785.84769.29773.23
2011-04-05789.39789.39773.00779.36
2011-04-04799.75804.22790.29793.59
2011-04-01803.10807.65793.51797.22
2011-03-31805.40805.86792.22801.39
2011-03-30771.26798.55768.44798.28
2011-03-29757.18771.92755.59766.82
2011-03-28773.33776.23766.04774.13
2011-03-25780.68784.55763.78773.61
2011-03-24763.29776.85760.31770.49
2011-03-23765.76771.31752.28759.66
2011-03-22746.78768.49746.63767.37
2011-03-18708.28732.73707.71727.15
2011-03-17678.12707.75657.72694.31
2011-03-16668.45707.41667.55697.22
2011-03-15728.94729.00597.20649.49
2011-03-14795.28795.28741.16747.74
2011-03-11818.96827.29814.75815.26
2011-03-10850.37850.37831.22833.21
2011-03-09862.87866.83854.04858.04
2011-03-08849.79857.56849.05850.47
2011-03-07861.35861.35849.31852.01
2011-03-04860.38873.77859.28866.31
2011-03-03847.03848.55840.67845.74
2011-03-02852.65853.19840.66840.97
2011-03-01859.81867.32858.71867.32
2011-02-28843.59858.63834.34857.99
2011-02-25838.27849.12837.29845.03
2011-02-24846.08850.26833.14835.22
2011-02-23847.88861.91847.88852.38
2011-02-22869.85873.10856.62862.14
2011-02-21879.69882.43874.26878.95
2011-02-18875.09882.20871.57880.62
2011-02-17884.84886.70871.92877.65
2011-02-16868.86883.03868.86876.43
2011-02-15852.34868.76852.19867.29
2011-02-14853.41855.15847.89850.30
2011-02-10836.36843.94836.25843.31
2011-02-09853.18854.75837.48841.14
2011-02-08851.45858.91849.01852.13
2011-02-07842.73847.53841.20843.08
2011-02-04834.21838.53831.22831.22
2011-02-03817.94824.15816.22824.11
2011-02-02813.65819.93812.03817.56
2011-02-01800.63803.17795.57801.17
2011-01-31790.01796.12788.20794.03
2011-01-28809.79812.14796.32801.09
2011-01-27810.24816.23808.01813.30
2011-01-26803.74809.12801.46803.93
2011-01-25803.11814.36800.98810.91
2011-01-24797.95802.91791.39799.89
2011-01-21818.60818.81792.38794.43
2011-01-20821.00827.95814.72816.81
2011-01-19812.74827.06812.74826.64
2011-01-18801.92809.45799.53806.64
2011-01-17812.41812.41799.68801.60
2011-01-14803.65808.63802.04802.61
2011-01-13809.24813.82805.34811.27
2011-01-12810.06810.96801.27801.81
2011-01-11799.35806.18798.68804.22
2011-01-07802.30804.64800.27802.69
2011-01-06802.13804.84800.35804.34
2011-01-05791.32795.42789.92792.75
2011-01-04791.39796.03789.04794.43

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