業種別株価指数 金属製品 日足 時系列データ (2015年)

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2015-12-301242.331244.771233.091239.29
2015-12-291223.311236.311216.681235.62
2015-12-281220.541226.571217.881223.18
2015-12-251223.131226.191212.351216.30
2015-12-241243.851248.581217.501217.92
2015-12-221232.541241.521231.181235.68
2015-12-211235.851239.401220.021233.28
2015-12-181269.281280.521244.611245.00
2015-12-171277.981278.101267.341270.01
2015-12-161243.651253.811241.681253.81
2015-12-151250.401254.551226.321226.32
2015-12-141247.351253.661229.531253.33
2015-12-111260.771274.441259.761270.91
2015-12-101268.081275.721261.771264.67
2015-12-091284.271290.641277.961282.21
2015-12-081306.961309.381284.741286.07
2015-12-071317.051319.741305.221305.76
2015-12-041304.101305.681293.631297.17
2015-12-031320.081329.721319.831327.44
2015-12-021319.351324.441316.931318.61
2015-12-011310.171324.081301.351324.08
2015-11-301311.661320.021310.841313.04
2015-11-271323.401323.931307.711313.89
2015-11-261317.711332.401317.711321.38
2015-11-251323.271323.271313.621317.17
2015-11-241319.991330.521315.601327.88
2015-11-201307.821312.701298.561312.70
2015-11-191302.801316.011302.371308.33
2015-11-181293.741295.381286.101287.47
2015-11-171284.941288.221282.371283.66
2015-11-161254.931270.701254.931268.03
2015-11-131265.961278.761261.271278.40
2015-11-121270.211281.531265.691279.10
2015-11-111255.961269.551255.471268.02
2015-11-101246.821265.011243.991262.54
2015-11-091256.581265.471253.641261.62
2015-11-061246.731253.841238.861244.42
2015-11-051228.011248.681226.971244.02
2015-11-041224.481233.611219.701222.24
2015-11-021217.691221.651203.281215.91
2015-10-301209.001228.561198.721223.94
2015-10-291205.321214.151196.661204.30
2015-10-281205.271208.781193.691197.87
2015-10-271219.911221.251203.461203.96
2015-10-261224.651226.381219.321220.35
2015-10-231212.811220.771210.231215.39
2015-10-221191.541200.631186.901190.73
2015-10-211167.631200.761167.631198.65
2015-10-201181.631184.351169.241171.72
2015-10-191188.111188.471175.261177.16
2015-10-161194.891195.911184.791188.18
2015-10-151172.731192.981166.681187.20
2015-10-141197.551202.991174.191177.61
2015-10-131202.351218.621202.351209.76
2015-10-091183.301204.751181.701203.51
2015-10-081175.991186.381169.471171.63
2015-10-071156.751175.701156.751173.92
2015-10-061175.701176.501154.091156.08
2015-10-051160.181163.441151.191157.66
2015-10-021133.181152.931133.181148.34
2015-10-011118.301146.401117.721141.34
2015-09-301095.941115.361093.961110.15
2015-09-291111.181111.181081.211082.35
2015-09-281136.761141.561121.461129.42
2015-09-251115.511137.171110.191137.17
2015-09-241129.901135.131109.581109.58
2015-09-181161.571163.881143.931149.60
2015-09-171171.891178.441166.601174.55
2015-09-161163.731165.001151.311160.52
2015-09-151158.771168.871147.961152.12
2015-09-141171.751172.821151.521155.66
2015-09-111153.631164.951152.021158.56
2015-09-101131.201152.661122.931151.35
2015-09-091109.801152.021109.751152.02
2015-09-081104.931113.961086.111086.46
2015-09-071095.291114.431085.271105.38
2015-09-041124.371126.221086.681096.10
2015-09-031117.021137.461111.151111.69
2015-09-021097.011116.211092.651095.73
2015-09-011142.401143.561115.821115.82
2015-08-311150.331159.061141.081154.34
2015-08-281133.801149.891127.101146.59
2015-08-271123.781131.641111.491111.95
2015-08-261084.381110.291073.771104.62
2015-08-251093.431130.091065.111079.71
2015-08-241157.951163.231115.851115.85
2015-08-211192.741201.301181.151181.15
2015-08-201228.231230.261216.561216.56
2015-08-191247.441254.661232.711234.20
2015-08-181258.201263.801253.471254.54
2015-08-171252.751257.991248.351257.14
2015-08-141250.601255.871246.501250.04
2015-08-131245.741254.881244.111253.89
2015-08-121244.551254.171239.621251.24
2015-08-111238.441258.831238.191255.37
2015-08-101232.981234.221218.411234.22
2015-08-071224.681245.881222.251241.95
2015-08-061213.971230.021210.191221.82
2015-08-051175.381209.351174.811206.25
2015-08-041170.671171.791156.691168.12
2015-08-031178.341181.401167.331176.86
2015-07-311173.521182.721168.141178.87
2015-07-301169.981178.451168.031171.43
2015-07-291173.691176.891164.131164.79
2015-07-281161.631174.491154.221168.32
2015-07-271180.451184.721170.731172.76
2015-07-241190.011192.971184.941188.38
2015-07-231205.841205.841184.551190.92
2015-07-221200.551205.201193.531201.44
2015-07-211219.131225.461212.361213.63
2015-07-171219.961222.241211.321222.16
2015-07-161230.521230.521218.361221.96
2015-07-151225.041229.281220.161229.28
2015-07-141212.711223.331212.711216.56
2015-07-131188.551200.911186.941195.64
2015-07-101180.491189.021171.991176.96
2015-07-091157.071175.891131.901175.89
2015-07-081227.191227.191178.231178.23
2015-07-071235.801237.871224.851226.26
2015-07-061228.431235.491217.551221.74
2015-07-031249.551252.181242.851250.00
2015-07-021247.471250.921243.611247.30
2015-07-011231.051238.651231.051233.57
2015-06-301228.891230.851218.731226.06
2015-06-291237.321239.481225.981230.39
2015-06-261264.441266.291252.051260.31
2015-06-251265.471275.731263.211268.94
2015-06-241276.301276.361266.871269.90
2015-06-231251.311270.141249.021269.98
2015-06-221226.581236.491226.181236.48
2015-06-191225.191233.681224.461232.09
2015-06-181220.441225.041214.011215.38
2015-06-171238.871241.611223.201226.38
2015-06-161242.981248.231234.571235.28
2015-06-151242.361249.471239.981247.87
2015-06-121252.921253.941243.971252.88
2015-06-111247.101256.041245.051249.87
2015-06-101254.081257.721241.281242.96
2015-06-091259.851264.671252.501252.50
2015-06-081273.111275.611256.351268.96
2015-06-051274.811276.761267.731273.89
2015-06-041268.591284.131265.361282.13
2015-06-031261.391277.151261.391270.26
2015-06-021256.681261.701251.891258.61
2015-06-011242.871254.811241.741254.04
2015-05-291238.021253.121238.021250.79
2015-05-281246.501251.951237.931243.08
2015-05-271241.491243.301235.681242.85
2015-05-261244.831246.041239.591240.05
2015-05-251237.491245.091236.851239.50
2015-05-221210.301228.871210.301227.93
2015-05-211246.181248.761211.621212.15
2015-05-201241.811248.561237.161243.75
2015-05-191227.801233.381226.511231.35
2015-05-181218.691225.441218.661224.40
2015-05-151228.411230.041211.741217.87
2015-05-141230.541233.061225.291228.60
2015-05-131211.431229.561209.931228.52
2015-05-121214.651216.441205.651209.78
2015-05-111213.941218.961209.251212.16
2015-05-081198.381213.001198.171208.60
2015-05-071210.391215.171191.651195.80
2015-05-011213.241216.291198.171206.60
2015-04-301235.841237.211218.121225.17
2015-04-281260.581262.041240.691241.71
2015-04-271269.911269.911258.301265.79
2015-04-241264.681270.971261.501266.65
2015-04-231263.861269.391261.781266.78
2015-04-221243.761253.271243.601252.95
2015-04-211240.821245.671238.001245.51
2015-04-201243.411250.651237.401237.57
2015-04-171269.591274.001260.471260.47
2015-04-161264.881273.751257.581273.75
2015-04-151259.961268.551258.261262.40
2015-04-141251.171263.191251.171262.85
2015-04-131260.261261.701249.771254.35
2015-04-101250.241255.541241.101253.03
2015-04-091253.801257.861245.091247.42
2015-04-081248.321256.511246.421249.91
2015-04-071237.021247.581234.181243.12
2015-04-061232.141234.701225.621231.28
2015-04-031232.881240.281229.461239.69
2015-04-021229.581244.661227.881236.26
2015-04-011245.381245.381226.271227.50
2015-03-311257.111269.451249.631251.86
2015-03-301244.881246.131233.731244.39
2015-03-271257.861269.811242.991250.92
2015-03-261271.421272.901257.661262.77
2015-03-251285.811290.921276.941289.16
2015-03-241287.261291.391281.571289.63
2015-03-231285.681292.411282.651292.19
2015-03-201267.871273.611260.291273.61
2015-03-191269.391273.951258.541267.77
2015-03-181275.041275.991263.021270.31
2015-03-171273.351274.291267.051269.69
2015-03-161258.411263.691255.391260.71
2015-03-131251.011262.331247.081258.09
2015-03-121235.101251.601233.361250.31
2015-03-111221.631234.721219.571230.01
2015-03-101234.201240.761223.871228.32
2015-03-091232.851233.201225.361226.93
2015-03-061218.361235.121217.751235.00
2015-03-051232.151232.151218.391221.15
2015-03-041253.901254.631230.351235.18
2015-03-031266.971266.971251.701262.71
2015-03-021258.291266.851256.251265.94
2015-02-271244.831259.031244.701257.66
2015-02-261240.631251.421239.331248.75
2015-02-251237.861243.671234.151243.67
2015-02-241229.831240.891228.861240.40
2015-02-231232.371235.231225.491229.94
2015-02-201210.911229.801208.231228.17
2015-02-191210.281212.301206.511210.16
2015-02-181211.601214.871204.721208.02
2015-02-171197.271208.411187.681203.03
2015-02-161201.591207.891198.791206.00
2015-02-131182.591193.501179.721191.10
2015-02-121192.691195.991179.361181.58
2015-02-101169.151177.671169.121177.56
2015-02-091183.081185.221169.831172.61
2015-02-061173.631187.531167.511187.35
2015-02-051154.861168.751148.841163.38
2015-02-041143.351159.891142.921154.93
2015-02-031122.021135.591121.671127.76
2015-02-021112.851128.151109.441119.41
2015-01-301118.991125.811115.261122.19
2015-01-291108.851114.111103.531105.55
2015-01-281106.851117.431105.471115.25
2015-01-271117.041120.991110.751116.88
2015-01-261098.241108.841097.091108.84
2015-01-231106.131110.481101.841107.82
2015-01-221087.981091.121080.251091.12
2015-01-211097.961099.391083.751089.24
2015-01-201078.591095.981078.401095.98
2015-01-191080.891082.521070.351079.82
2015-01-161065.921069.491045.451069.14
2015-01-151069.561088.121068.791084.81
2015-01-141080.301082.421062.171064.38
2015-01-131079.771092.331069.061092.30
2015-01-091112.231112.231089.601093.39
2015-01-081117.331118.821106.581108.33
2015-01-071102.461116.481102.461107.57
2015-01-061131.711132.601106.331107.89
2015-01-051142.961159.921140.771151.45

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