業種別株価指数 金属製品 日足 時系列データ

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2017-12-111556.011556.011538.091553.65
2017-12-081541.381550.951541.381549.90
2017-12-071518.361537.561518.361536.86
2017-12-061516.981524.201501.331507.88
2017-12-051516.351527.551511.821524.51
2017-12-041545.531550.001525.951526.46
2017-12-011550.771558.731536.741540.84
2017-11-301523.571540.631514.271540.12
2017-11-291525.941533.831521.521527.87
2017-11-281526.141531.081518.851520.88
2017-11-271540.741541.351527.241530.80
2017-11-241532.171542.461528.001541.53
2017-11-221547.931554.161539.501545.96
2017-11-211534.971545.471533.351540.95
2017-11-201519.981528.761517.041524.54
2017-11-171535.281542.421524.271530.48
2017-11-161507.761521.601503.401516.40
2017-11-151532.641533.221511.481519.42
2017-11-141527.681547.621527.681543.04
2017-11-131550.761554.111527.611527.63
2017-11-101526.461546.711519.781544.89
2017-11-091554.291559.991517.521538.44
2017-11-081534.871547.251532.301547.07
2017-11-071527.161542.821526.321541.86
2017-11-061556.541561.101525.721544.26
2017-11-021552.251552.991546.421552.17
2017-11-011542.661550.431530.691547.21
2017-10-311522.731531.641518.491528.26
2017-10-301515.021528.881510.801528.54
2017-10-271507.711519.121502.951518.04
2017-10-261489.431501.901487.451498.27
2017-10-251502.471507.441487.831494.17
2017-10-241484.981500.431483.291499.99
2017-10-231482.331487.801480.451483.28
2017-10-201454.681467.191453.891463.07
2017-10-191450.941463.141450.941460.31
2017-10-181446.571451.121441.961448.10
2017-10-171447.611448.411439.681447.78
2017-10-161439.811449.301437.431443.75
2017-10-131423.441441.531423.441437.98
2017-10-121435.001437.541427.701428.80
2017-10-111439.871440.341430.071436.56
2017-10-101429.401440.331429.211439.99
2017-10-061433.041441.431430.411433.08
2017-10-051426.961430.451421.561424.69
2017-10-041426.091430.441420.541427.85
2017-10-031432.311432.311419.201423.85
2017-10-021426.921429.301420.871423.65
2017-09-291424.881427.081414.141417.61
2017-09-281418.161431.401417.451429.40
2017-09-271409.111409.111402.351405.25
2017-09-261416.931419.761412.661416.30
2017-09-251407.741418.341406.501416.66
2017-09-221410.811416.181400.601403.82
2017-09-211413.031421.741411.371412.31
2017-09-201403.091409.361401.771406.51
2017-09-191398.691409.291396.831407.62
2017-09-151375.861390.201375.861389.14
2017-09-141375.801386.601375.331378.73
2017-09-131373.661378.291370.421375.50
2017-09-121373.641375.911366.361368.22
2017-09-111355.531365.401355.251361.54
2017-09-081340.531347.191335.321338.83
2017-09-071336.061345.531333.161343.89
2017-09-061319.411327.931316.501326.88
2017-09-051347.891348.891329.811330.53
2017-09-041354.601358.951342.331347.19
2017-09-011352.061360.631350.191358.71
2017-08-311347.521353.291346.461347.87
2017-08-301345.761346.871334.381345.53
2017-08-291338.131345.661336.451343.46
2017-08-281348.071350.511342.981347.78
2017-08-251344.071349.541338.191345.05
2017-08-241347.991353.431342.751342.75
2017-08-231361.571361.571347.991348.96
2017-08-221342.911350.611338.361348.99
2017-08-211332.111350.211324.781347.89
2017-08-181322.181330.761319.891327.16
2017-08-171338.971348.191338.971343.58
2017-08-161338.481343.891336.241341.30
2017-08-151352.171355.961343.281343.32
2017-08-141351.061351.671337.021337.02
2017-08-101370.511379.881365.221367.91
2017-08-091396.291401.031367.781371.77
2017-08-081412.321414.721402.571405.53
2017-08-071403.771415.261397.921414.44
2017-08-041400.501406.291399.091399.66
2017-08-031404.211406.081397.161406.08
2017-08-021399.151405.981391.281403.72
2017-08-011381.001400.281380.161399.50
2017-07-311369.311380.161366.911375.70
2017-07-281375.601375.601366.631372.07
2017-07-271371.191386.701369.471378.21
2017-07-261384.241384.241370.171372.82
2017-07-251376.951378.871371.661374.03
2017-07-241376.981379.711370.211378.30
2017-07-211389.211392.941384.701386.80
2017-07-201385.341395.981384.481394.06
2017-07-191378.751386.301376.521382.50
2017-07-181383.181386.941375.911384.84
2017-07-141391.101393.071383.741389.50
2017-07-131390.061390.391383.671386.71
2017-07-121382.361385.991379.071382.99
2017-07-111368.241380.951367.671380.81
2017-07-101363.911371.201355.971366.29
2017-07-071339.661357.171339.661352.31
2017-07-061354.491359.371349.321352.33
2017-07-051336.601354.021335.811353.44
2017-07-041353.701353.891334.001336.77
2017-07-031355.841359.871346.071347.16
2017-06-301355.761358.941346.761355.76
2017-06-291367.251367.621360.901366.98
2017-06-281360.241366.461359.501360.08
2017-06-271360.571366.401356.771366.05
2017-06-261361.571362.791355.911356.16
2017-06-231357.821363.181352.881360.36
2017-06-221364.121367.891359.991359.99
2017-06-211363.711372.151359.031363.99
2017-06-201369.101374.491368.611369.72
2017-06-191343.561358.221340.881357.35
2017-06-161342.191350.261336.551340.24
2017-06-151343.481351.551334.281336.33
2017-06-141364.621365.851351.161351.16
2017-06-131354.031359.851352.541355.64
2017-06-121348.321352.431342.901351.40
2017-06-091357.311363.641350.961355.60
2017-06-081359.271360.671352.601352.98
2017-06-071353.941358.761347.951353.98
2017-06-061369.601370.161354.181355.11
2017-06-051371.821377.181368.401374.39
2017-06-021366.661377.851365.151377.09
2017-06-011343.841363.741343.471363.09
2017-05-311334.211341.661333.361337.96
2017-05-301326.661338.731320.731337.27
2017-05-291327.621331.451321.701323.79
2017-05-261333.381333.381324.661326.47
2017-05-251334.701339.591328.981335.20
2017-05-241343.011343.681332.651338.55
2017-05-231345.921346.551333.141335.27
2017-05-221349.291352.671345.821349.87
2017-05-191345.261347.801335.531344.24
2017-05-181337.121347.151335.451346.14
2017-05-171358.771361.571353.101358.66
2017-05-161371.041376.421362.341364.88
2017-05-151361.521369.621361.521365.68
2017-05-121363.401368.081358.911367.36
2017-05-111373.781374.731362.501364.99
2017-05-101386.911386.911377.371379.36
2017-05-091386.571393.451381.101391.08
2017-05-081375.911385.681369.611382.32
2017-05-021347.181362.321347.181360.50
2017-05-011337.531342.591334.911342.21
2017-04-281335.201338.971331.551338.51
2017-04-271325.011336.531323.871335.87
2017-04-261316.391328.751314.791328.75
2017-04-251305.111310.721295.141309.02
2017-04-241317.161320.031299.961308.00
2017-04-211292.771299.121288.701297.58
2017-04-201276.901289.521275.451282.96
2017-04-191272.021280.481271.941275.59
2017-04-181282.431290.971276.661279.91
2017-04-171267.271270.811258.211269.01
2017-04-141272.591276.671264.981271.14
2017-04-131269.611276.561263.001274.32
2017-04-121278.001284.251271.781277.59
2017-04-111291.881295.911284.951288.54
2017-04-101293.831302.701287.131299.25
2017-04-071289.851291.901271.581281.21
2017-04-061292.931297.341276.521277.83
2017-04-051307.051312.141293.831299.24
2017-04-041315.771315.771294.611303.55
2017-04-031319.981324.881313.361317.87
2017-03-311332.281337.641313.181313.18
2017-03-301342.851349.781330.331331.15
2017-03-291351.301355.591343.271350.73
2017-03-281340.061351.871340.061351.87
2017-03-271332.511339.591325.691328.32
2017-03-241329.821348.081329.821346.41
2017-03-231321.841330.231321.541328.54
2017-03-221328.941333.221321.731322.02
2017-03-211346.531353.951343.001350.82
2017-03-171346.931351.971340.981351.97
2017-03-161332.961351.811332.951351.60
2017-03-151343.941347.501339.671342.08
2017-03-141346.501350.261344.461348.76
2017-03-131349.681351.701345.901348.53
2017-03-101353.501353.501346.561352.97
2017-03-091333.791341.431330.911338.62
2017-03-081324.121326.891322.231326.18
2017-03-071320.671324.081317.231322.02
2017-03-061326.471330.361323.171325.18
2017-03-031339.201346.141326.401330.69
2017-03-021343.961358.221342.101344.44
2017-03-011315.281327.501310.531326.98
2017-02-281314.971324.171311.251311.56
2017-02-271313.641317.961299.481308.27
2017-02-241329.101336.691324.751327.48
2017-02-231339.351346.991332.841341.47
2017-02-221338.261342.361330.491336.98
2017-02-211332.371338.771329.011337.32
2017-02-201323.191331.971318.421331.13
2017-02-171321.901328.341317.501326.93
2017-02-161331.901332.961320.151329.44
2017-02-151329.821331.641323.251324.79
2017-02-141337.491343.721321.781322.36
2017-02-131340.861340.861332.671336.41
2017-02-101340.211341.341332.261336.19
2017-02-091317.111335.131316.821326.38
2017-02-081326.991328.541312.651323.01
2017-02-071310.511330.391309.681326.08
2017-02-061306.341326.371297.011324.38
2017-02-031286.571296.591284.741289.95
2017-02-021313.851316.521288.151291.20
2017-02-011291.311311.261286.511310.30
2017-01-311302.811311.751297.601300.33
2017-01-301312.141320.701310.141318.35
2017-01-271326.581330.091319.671321.14
2017-01-261321.601327.501316.351325.02
2017-01-251306.941313.881302.931306.89
2017-01-241295.421299.161284.231287.54
2017-01-231294.871310.361289.791302.46
2017-01-201287.261305.951284.791302.32
2017-01-191289.191293.301278.771287.88
2017-01-181271.911277.771258.841276.34
2017-01-171292.421293.571277.321277.66
2017-01-161297.671301.671287.341295.01
2017-01-131295.971305.641294.211303.98
2017-01-121309.071312.241291.561300.74
2017-01-111299.791310.481298.561307.91
2017-01-101291.931303.291286.231292.69
2017-01-061293.831298.791289.491298.06
2017-01-051321.641322.131302.001306.45
2017-01-041295.821322.101292.341322.10
2016-12-301276.211288.931274.731286.85
2016-12-291300.501300.501282.561285.71
2016-12-281304.531310.621300.111309.68
2016-12-271305.211308.231298.641302.13
2016-12-261303.941310.671298.151299.60
2016-12-221285.081304.931283.611304.93
2016-12-211297.561297.821285.981290.39
2016-12-201291.031295.521283.621295.52
2016-12-191298.191300.221292.011298.90
2016-12-161295.561309.541294.861309.54
2016-12-151280.441288.651272.751280.62
2016-12-141277.111277.441268.541273.96
2016-12-131264.251273.471259.711272.43
2016-12-121282.241282.241261.301269.37
2016-12-091271.661282.291270.171281.47
2016-12-081266.891273.461262.231272.62
2016-12-071246.341255.691243.301254.95

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