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 
2017-02-271313.641317.961299.481308.27
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
2016-12-061246.121252.571240.211244.88
2016-12-051225.121227.921220.801227.16
2016-12-021239.861240.341227.021233.43
2016-12-011250.231264.651246.041249.31
2016-11-301242.461243.931233.721236.87
2016-11-291234.411242.081231.371239.82
2016-11-281228.171241.361225.741239.81
2016-11-251230.731241.121223.551231.44
2016-11-241219.671226.091217.071225.03
2016-11-221214.291214.461207.761213.14
2016-11-211212.161217.951208.851217.13
2016-11-181203.421211.581198.141207.83
2016-11-171178.761191.271176.901190.88
2016-11-161188.491188.491180.591186.46
2016-11-151178.811184.701172.111177.46
2016-11-141169.291183.011166.541178.40
2016-11-111181.921190.131157.341161.73
2016-11-101120.701174.071120.701170.68
2016-11-091168.601173.341088.891098.11
2016-11-081153.901162.071150.811157.99
2016-11-071138.621157.271135.921155.19
2016-11-041141.431148.881128.571134.37
2016-11-021164.891166.441150.601153.76
2016-11-011169.861178.161162.641178.16
2016-10-311145.291170.211145.291167.98
2016-10-281153.401157.151144.991150.89
2016-10-271142.421147.891139.191143.69
2016-10-261134.001141.161132.241140.36
2016-10-251126.601135.261126.601133.96
2016-10-241124.881128.851120.671127.40
2016-10-211126.291128.171122.621125.89
2016-10-201112.251126.411110.701123.54
2016-10-191102.291110.341101.401109.54
2016-10-181094.561105.611094.401105.07
2016-10-171091.251100.011090.321098.69
2016-10-141087.081090.691080.961089.72
2016-10-131088.771094.521081.981089.58
2016-10-121087.851094.161084.731084.73
2016-10-111094.691105.901094.181103.15
2016-10-071091.211091.901086.371091.68
2016-10-061094.631100.991093.541095.20
2016-10-051086.651093.141079.201085.70
2016-10-041077.411081.511075.731079.90
2016-10-031066.291078.351061.671073.75
2016-09-301063.371066.171057.871060.29
2016-09-291070.871081.391066.381079.06
2016-09-281061.991065.281056.071062.27
2016-09-271051.471077.891047.171077.89
2016-09-261075.931075.931062.571064.26
2016-09-231068.611073.271061.151073.27
2016-09-211044.981072.471042.081072.15
2016-09-201033.581050.131032.131049.63
2016-09-161032.811041.411032.811041.33
2016-09-151040.081042.171029.671032.25
2016-09-141039.671051.091039.671045.61
2016-09-131052.061054.541044.281048.09
2016-09-121047.671051.161042.351049.41
2016-09-091062.861068.461058.891064.42
2016-09-081064.121065.781054.251062.57
2016-09-071058.151065.421056.491064.84
2016-09-061060.291072.141059.001070.51
2016-09-051071.001071.001060.461061.82
2016-09-021058.611062.591053.011058.93
2016-09-011059.001065.141054.271064.76
2016-08-311065.881065.881053.421058.68
2016-08-301056.741065.331052.311060.35
2016-08-291049.921058.851048.031055.05
2016-08-261034.361039.841029.661032.28
2016-08-251046.451047.231038.761040.48
2016-08-241036.961047.731035.961045.19
2016-08-231037.611041.391025.991028.78
2016-08-221034.111040.601033.011039.96
2016-08-191025.931034.041025.111031.82
2016-08-181020.901031.251017.931022.12
2016-08-171017.621028.171016.651025.66
2016-08-161043.071043.351020.181020.18
2016-08-151040.591044.001039.001041.33
2016-08-121048.761050.781044.411048.13
2016-08-101041.361044.911037.371040.13
2016-08-091032.391047.611027.831045.97
2016-08-081007.881039.261007.881039.26
2016-08-05998.921003.06994.20997.11
2016-08-04995.451003.88988.761002.11
2016-08-031004.991007.91994.77995.53
2016-08-021026.101029.801019.551019.55
2016-08-011039.941045.961027.271044.32
2016-07-291031.611053.021027.361051.61
2016-07-281041.271044.481030.151037.79
2016-07-271030.571048.551029.041046.21
2016-07-261036.651036.651017.411021.96
2016-07-251033.281047.171033.101038.63
2016-07-221011.791027.871011.791027.87
2016-07-211030.271030.851017.731023.60
2016-07-201020.161020.161006.081019.03
2016-07-191014.111024.271012.891024.27
2016-07-151000.981010.541000.211003.05
2016-07-14999.661006.08996.861003.27
2016-07-131004.331012.99996.47998.68
2016-07-12974.89992.76974.89986.66
2016-07-11936.61965.80935.73960.14
2016-07-08935.40941.76920.76920.76
2016-07-07937.14941.62930.56932.42
2016-07-06941.29941.29922.14937.80
2016-07-05950.85959.31950.39957.33
2016-07-04947.07962.14944.49961.11
2016-07-01952.61958.56950.37954.52
2016-06-30962.82963.10944.09944.79
2016-06-29942.48952.05937.10950.94
2016-06-28924.56951.96918.15942.97
2016-06-27937.41943.30928.45937.03
2016-06-24995.53997.40915.86921.78
2016-06-23988.76999.12984.26997.33
2016-06-22990.99993.93980.47990.02
2016-06-21981.32996.91976.31993.98
2016-06-20976.87990.69976.08987.25
2016-06-17957.02970.92955.80960.86
2016-06-16975.79976.14946.02946.85
2016-06-15971.06980.89967.34972.57
2016-06-14989.24992.06972.25975.53
2016-06-131005.181007.32988.00988.00
2016-06-101023.051023.851015.941023.51
2016-06-091029.201031.411016.581021.22
2016-06-081034.531037.131022.721037.13
2016-06-071034.741038.521030.341036.51
2016-06-061027.251033.831021.371033.83
2016-06-031039.131045.351035.071041.53
2016-06-021061.731061.731037.171038.59
2016-06-011068.081074.981064.051067.01
2016-05-311066.671076.401063.001075.93
2016-05-301063.381069.581058.181068.50
2016-05-271050.751058.001049.561056.91
2016-05-261052.021056.491048.861050.04
2016-05-251042.011046.601039.201041.70
2016-05-241031.861033.511027.091028.85
2016-05-231035.201037.051021.881033.85
2016-05-201035.891042.101029.941040.33
2016-05-191050.701051.991034.101037.27
2016-05-181045.271052.151038.981045.85
2016-05-171037.701048.081031.031047.87
2016-05-161025.811036.991025.761029.89
2016-05-131048.001048.001027.811028.16
2016-05-121045.361053.421040.271053.42
2016-05-111063.661069.101052.191056.48
2016-05-101036.921060.691031.331059.88
2016-05-091047.181048.741012.781025.42
2016-05-061040.561044.551025.331031.60
2016-05-021056.691056.691029.451036.07
2016-04-281118.701125.511075.571077.21
2016-04-271112.651114.441104.321108.81
2016-04-261115.041116.891100.421109.46
2016-04-251125.081125.081112.851118.43
2016-04-221109.551123.371106.001123.37
2016-04-211106.271115.691102.631114.73
2016-04-201093.391102.951088.691090.60
2016-04-191077.521092.671075.811092.45
2016-04-181058.101066.661048.921059.97
2016-04-151071.971082.011071.971079.60
2016-04-141073.961082.791064.631082.79
2016-04-131040.111055.551037.121053.98
2016-04-121014.041032.691013.551029.38
2016-04-111023.071023.891003.301018.62
2016-04-081005.571043.881002.351030.45
2016-04-071019.091030.941012.991021.61
2016-04-061022.791027.921013.091020.28
2016-04-051045.311048.031020.631020.91
2016-04-041048.131060.901046.731051.50
2016-04-011085.291085.291048.661050.27
2016-03-311099.751106.831080.701080.70
2016-03-301107.781107.891092.641092.69
2016-03-291101.271111.461099.721107.20
2016-03-281107.371108.981094.721108.98
2016-03-251101.651102.791091.131095.92
2016-03-241112.181116.701097.221097.75
2016-03-231115.621124.381105.771108.24
2016-03-221115.401122.021101.951118.45
2016-03-181103.891111.911090.431098.65
2016-03-171115.061122.071098.901107.10
2016-03-161105.141111.641102.451103.34
2016-03-151121.891125.951110.731116.92
2016-03-141124.971130.141111.001121.07
2016-03-111091.271115.811091.271111.10
2016-03-101092.921106.691091.151102.21
2016-03-091081.781085.801070.581082.10
2016-03-081100.681104.361073.621090.67
2016-03-071114.031116.051102.721104.76
2016-03-041099.431115.611095.281114.38
2016-03-031090.661098.351084.531098.35
2016-03-021070.211102.321069.791094.78
2016-03-011044.291058.371036.211049.76
2016-02-291066.681071.881037.921037.92
2016-02-261065.611073.671059.041059.67
2016-02-251047.541069.011047.541064.61
2016-02-241030.281042.001021.641034.09
2016-02-231057.791064.851040.391041.67
2016-02-221042.261061.201040.391054.22

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