TOPIX-17 情報通信・サービス 日足 時系列データ

TOPIX-17 情報通信・サービス
 
 
始値 
高値 
安値 
終値 
2017-06-28211.73212.37210.03210.26
2017-06-27213.41213.52211.91212.74
2017-06-26212.51213.02212.38212.86
2017-06-23212.41212.44211.72212.21
2017-06-22212.28213.16212.08212.23
2017-06-21212.54213.36211.70211.96
2017-06-20212.48213.54212.40212.48
2017-06-19209.51211.03209.51210.84
2017-06-16208.13209.36207.87208.84
2017-06-15205.46207.33205.34206.86
2017-06-14206.63207.38205.60205.60
2017-06-13205.61206.56205.38205.91
2017-06-12205.40206.36204.33206.09
2017-06-09206.17208.05206.17207.10
2017-06-08207.76207.94205.81205.95
2017-06-07207.51207.70206.59207.45
2017-06-06209.22209.50207.08207.41
2017-06-05207.18209.34207.07209.00
2017-06-02206.76207.74205.95207.08
2017-06-01205.33206.55205.18206.44
2017-05-31205.01206.00204.62204.93
2017-05-30204.18205.04203.62204.97
2017-05-29203.41204.78203.02204.01
2017-05-26203.93204.35203.43203.67
2017-05-25202.51204.26202.51203.80
2017-05-24202.33202.44201.40202.11
2017-05-23201.27202.16201.04201.44
2017-05-22200.63201.52200.54201.03
2017-05-19201.56201.56199.68199.87
2017-05-18199.59200.69199.20200.62
2017-05-17202.35203.11202.07202.39
2017-05-16202.30202.95201.86202.65
2017-05-15199.61201.34199.61201.26
2017-05-12200.96200.99199.79200.32
2017-05-11199.88200.66199.88200.40
2017-05-10198.38199.60198.38199.43
2017-05-09197.88198.41197.59197.71
2017-05-08195.71198.05195.67197.76
2017-05-02192.46193.58192.46193.20
2017-05-01191.83192.28191.37192.18
2017-04-28190.58191.62190.53191.35
2017-04-27189.59189.93189.01189.77
2017-04-26189.55190.20189.10190.14
2017-04-25188.51189.79188.25189.54
2017-04-24189.08189.71188.86189.32
2017-04-21186.82187.35186.50187.00
2017-04-20187.18187.40186.11186.12
2017-04-19185.48187.08185.35186.82
2017-04-18186.11186.37185.26185.95
2017-04-17182.95184.90182.93184.85
2017-04-14184.56184.59182.78183.24
2017-04-13185.03185.33183.89184.87
2017-04-12186.21186.50184.94186.01
2017-04-11187.29188.05186.70187.33
2017-04-10188.72189.26187.78188.04
2017-04-07187.29188.31185.75187.49
2017-04-06188.21188.49185.93186.40
2017-04-05188.04188.69187.33188.53
2017-04-04188.57188.81186.48187.19
2017-04-03187.57189.07187.15188.35
2017-03-31189.01189.66186.57186.57
2017-03-30190.10190.14188.08188.21
2017-03-29190.57191.02190.15190.66
2017-03-28189.88190.83189.57190.83
2017-03-27189.80190.17188.39188.65
2017-03-24189.87191.61189.77191.05
2017-03-23190.39190.84189.12189.85
2017-03-22190.61191.28190.35190.43
2017-03-21192.14192.80191.65192.60
2017-03-17192.15192.78191.87192.54
2017-03-16191.17193.10191.17192.93
2017-03-15192.06192.58191.64192.14
2017-03-14192.50192.64191.90192.38
2017-03-13191.71193.65191.71193.19
2017-03-10191.32191.92191.08191.76
2017-03-09190.51190.51189.80190.00
2017-03-08190.15190.40189.09189.81
2017-03-07189.42190.24189.40190.16
2017-03-06189.28189.96189.27189.62
2017-03-03189.87190.33188.87189.45
2017-03-02191.26191.26189.71189.74
2017-03-01188.45189.91187.80189.57
2017-02-28188.65189.59187.67187.67
2017-02-27188.19188.71187.11188.12
2017-02-24188.49189.79188.47189.25
2017-02-23188.87189.06187.93189.03
2017-02-22188.43188.97188.20188.97
2017-02-21187.78188.29187.46188.16
2017-02-20186.99188.09186.63187.99
2017-02-17186.61187.16186.04187.01
2017-02-16187.95187.95186.45187.04
2017-02-15188.21188.24187.65187.77
2017-02-14189.76189.81186.97187.02
2017-02-13189.48189.79189.03189.28
2017-02-10188.81189.26188.19189.14
2017-02-09186.53187.78186.07186.36
2017-02-08186.42186.42185.28186.34
2017-02-07186.27186.68185.96186.19
2017-02-06187.17187.59186.43187.17
2017-02-03186.61187.47185.66186.07
2017-02-02188.38188.44185.65186.02
2017-02-01186.96188.69186.66188.61
2017-01-31188.48189.50188.03188.18
2017-01-30189.78189.96189.02189.96
2017-01-27190.50191.61190.28190.80
2017-01-26189.45190.08188.82189.86
2017-01-25188.85189.06187.45188.11
2017-01-24185.65187.39185.65186.60
2017-01-23187.33187.54186.41186.43
2017-01-20188.54189.78188.10189.13
2017-01-19187.98189.21187.81188.42
2017-01-18185.86186.93184.84186.55
2017-01-17188.27188.29186.34186.62
2017-01-16189.61190.22188.40188.93
2017-01-13189.35191.07189.00190.44
2017-01-12191.07191.07188.79189.54
2017-01-11191.31191.72190.77191.24
2017-01-10192.06192.45190.42190.98
2017-01-06188.45191.51188.45191.25
2017-01-05188.02189.81187.79189.57
2017-01-04185.89187.85185.81187.58
2016-12-30184.20185.50184.06184.91
2016-12-29185.87185.87184.08184.69
2016-12-28185.52186.44185.39185.94
2016-12-27185.54186.22185.23185.59
2016-12-26185.15185.92185.03185.58
2016-12-22185.23185.66184.93185.66
2016-12-21186.78187.01185.43185.69
2016-12-20184.50187.30184.35186.74
2016-12-19185.13185.49184.74185.26
2016-12-16186.79186.79185.08185.74
2016-12-15186.73187.96185.99186.28
2016-12-14186.10187.38185.97186.76
2016-12-13184.49185.93183.89185.79
2016-12-12183.07184.21182.58183.60
2016-12-09179.92181.59179.31181.28
2016-12-08179.45180.75179.14180.25
2016-12-07177.00177.60176.57177.53
2016-12-06177.51177.59176.43176.81
2016-12-05177.26177.62175.89176.37
2016-12-02178.92179.09176.91177.67
2016-12-01180.02181.23179.19179.72
2016-11-30178.11179.04178.01178.84
2016-11-29177.98178.72177.92177.97
2016-11-28177.29178.60176.89178.40
2016-11-25177.44177.57176.46177.39
2016-11-24177.81178.08177.05177.12
2016-11-22175.54177.13175.49176.98
2016-11-21173.81175.29173.62175.16
2016-11-18173.70173.70172.43172.69
2016-11-17171.63173.22171.41172.79
2016-11-16171.71172.35171.16172.06
2016-11-15169.04169.67168.14169.51
2016-11-14168.78170.19168.51169.76
2016-11-11172.25172.25168.04168.51
2016-11-10168.32172.43168.20172.20
2016-11-09172.93174.15163.57165.26
2016-11-08173.58173.74172.05172.26
2016-11-07173.37173.57171.89172.91
2016-11-04172.62173.07170.85171.85
2016-11-02176.10176.10173.74174.64
2016-11-01177.23178.13176.61177.78
2016-10-31177.05178.07176.61177.43
2016-10-28177.88177.91176.91177.47
2016-10-27177.14177.97176.75177.31
2016-10-26176.42177.43176.02177.41
2016-10-25175.41176.15175.40175.97
2016-10-24175.09175.36174.61175.08
2016-10-21177.15177.15175.11175.31
2016-10-20176.01177.62176.01177.62
2016-10-19175.97176.55175.79176.09
2016-10-18175.93176.20175.27176.01
2016-10-17176.44176.44174.88175.93
2016-10-14174.27176.50174.23176.25
2016-10-13174.93175.36173.59174.20
2016-10-12174.57175.36173.85173.88
2016-10-11174.83176.19174.59175.79
2016-10-07175.36175.36173.56174.31
2016-10-06175.98176.11175.43175.76
2016-10-05176.17176.25175.20175.81
2016-10-04175.43175.99174.98175.99
2016-10-03175.52176.73175.24175.53
2016-09-30175.43175.72174.41174.43
2016-09-29177.09177.88176.54177.34
2016-09-28176.40176.57175.25176.05
2016-09-27174.38178.04173.89178.04
2016-09-26176.98177.13175.55175.95
2016-09-23175.81177.37175.27176.80
2016-09-21172.16175.79171.66175.65
2016-09-20171.17173.65171.04172.73
2016-09-16171.11171.55170.20171.21
2016-09-15170.78170.88169.41170.30
2016-09-14171.66172.41171.19171.35
2016-09-13174.01174.02172.15172.68
2016-09-12174.03174.82172.77173.39
2016-09-09177.03177.44175.83176.16
2016-09-08176.78177.94176.21177.39
2016-09-07175.84177.49175.67177.40
2016-09-06174.97176.41174.88176.29
2016-09-05175.77175.77174.09174.30
2016-09-02172.92174.47172.87173.94
2016-09-01171.48172.79171.21172.79
2016-08-31171.32171.44170.42171.24
2016-08-30171.15171.17170.43170.68
2016-08-29172.17172.87171.86172.12
2016-08-26171.10171.22169.42169.67
2016-08-25172.07172.11171.10171.48
2016-08-24171.76172.83171.42172.01
2016-08-23170.81172.47170.55171.10
2016-08-22169.95170.77169.69170.66
2016-08-19171.23171.23168.37169.33
2016-08-18173.21173.21170.80170.97
2016-08-17174.11175.37173.45174.44
2016-08-16175.21175.74173.53173.83
2016-08-15173.66175.85173.62175.48
2016-08-12174.62174.62173.58174.05
2016-08-10171.60173.59171.02173.17
2016-08-09169.00171.90168.99171.90
2016-08-08169.15169.49168.15169.13
2016-08-05168.64169.81168.19168.45
2016-08-04170.63170.64167.76168.71
2016-08-03170.66171.66170.10170.37
2016-08-02172.01173.00171.50172.03
2016-08-01170.66173.32169.35173.23
2016-07-29168.71171.62166.97171.24
2016-07-28170.39170.96168.41169.09
2016-07-27173.14173.46171.15171.69
2016-07-26172.17173.08171.33172.42
2016-07-25175.19175.28172.09172.24
2016-07-22174.50176.17174.50175.50
2016-07-21178.06178.11174.84176.10
2016-07-20176.70177.24175.57177.03
2016-07-19175.32177.29174.31177.21
2016-07-15175.56176.40173.92174.88
2016-07-14173.35175.91173.23175.65
2016-07-13174.87175.37172.08172.45
2016-07-12172.09174.19171.94173.14
2016-07-11166.22170.79166.18169.72
2016-07-08165.93167.26163.70163.70
2016-07-07166.90167.06165.43166.14
2016-07-06166.58167.86165.73167.86
2016-07-05168.52168.87167.54168.86
2016-07-04167.21169.84167.07169.75
2016-07-01166.64167.67166.26167.43
2016-06-30167.69167.92166.01166.01
2016-06-29165.69167.13164.40166.45
2016-06-28161.64164.64160.54163.51
2016-06-27158.43162.78158.38162.63
2016-06-24168.08168.41154.36156.30
2016-06-23166.84167.21166.27166.96

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