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 
2017-10-23224.37224.37223.29223.40
2017-10-20221.06222.59220.95222.57
2017-10-19222.10222.62221.52221.91
2017-10-18222.12222.57221.17221.54
2017-10-17222.96222.96221.23221.83
2017-10-16222.01223.19221.92222.42
2017-10-13220.24222.16219.82221.35
2017-10-12219.50221.06219.41220.72
2017-10-11217.73218.78217.68218.65
2017-10-10216.12217.66216.12217.66
2017-10-06216.13216.66215.69215.87
2017-10-05215.20215.99215.17215.40
2017-10-04215.05215.36214.57215.11
2017-10-03214.73215.11214.37214.63
2017-10-02214.77214.83213.71214.10
2017-09-29213.96214.63213.59214.32
2017-09-28213.91214.71212.73214.32
2017-09-27212.43212.52211.63212.50
2017-09-26212.98213.62212.85213.61
2017-09-25212.95213.68212.92213.29
2017-09-22212.40212.83210.95211.34
2017-09-21213.69213.82212.34212.39
2017-09-20212.72213.30212.50213.14
2017-09-19210.58212.45210.41212.28
2017-09-15207.85209.03207.80208.84
2017-09-14208.99209.99208.22208.31
2017-09-13209.36209.70208.88209.35
2017-09-12208.32208.85208.06208.46
2017-09-11206.59207.60206.20207.03
2017-09-08204.02205.73204.02205.13
2017-09-07205.61206.16204.47204.92
2017-09-06203.38205.31202.99205.09
2017-09-05206.94207.07203.96204.17
2017-09-04208.37208.66206.48206.73
2017-09-01210.39210.39209.00209.33
2017-08-31209.01209.94209.01209.72
2017-08-30208.70208.94207.95208.74
2017-08-29206.59207.72206.36207.53
2017-08-28207.46208.02207.15207.95
2017-08-25206.56207.11206.27206.73
2017-08-24206.81207.10206.36206.36
2017-08-23208.07208.30207.26207.60
2017-08-22206.34207.22205.88206.25
2017-08-21207.02207.15205.64206.05
2017-08-18205.98206.78205.55206.12
2017-08-17207.47208.31207.47207.89
2017-08-16207.07207.97206.60207.71
2017-08-15206.06207.81205.95207.18
2017-08-14204.71205.39204.04204.59
2017-08-10207.07207.66205.92206.39
2017-08-09209.03209.19206.44206.97
2017-08-08209.80210.43209.08209.80
2017-08-07210.10210.35209.49210.08
2017-08-04208.04209.28207.76208.94
2017-08-03208.27209.07207.79208.34
2017-08-02208.83209.44208.17208.69
2017-08-01207.09208.54206.47208.15
2017-07-31208.32209.13207.54207.54
2017-07-28209.36209.58208.19208.45
2017-07-27208.92211.24208.83209.95
2017-07-26208.99208.99207.65208.30
2017-07-25209.05209.24208.35208.42
2017-07-24209.02209.86208.47209.56
2017-07-21210.38210.55209.80210.12
2017-07-20210.69211.48210.16211.09
2017-07-19208.79210.42208.68210.26
2017-07-18208.08208.28206.94208.02
2017-07-14208.62208.65207.92208.24
2017-07-13208.23208.46207.47208.04
2017-07-12207.40207.79206.20206.62
2017-07-11206.21207.98206.03207.83
2017-07-10205.48206.48204.43205.88
2017-07-07205.48206.12205.27205.54
2017-07-06206.95207.22206.15206.69
2017-07-05204.98206.74204.46206.69
2017-07-04209.06209.06205.60205.96
2017-07-03208.74208.98208.12208.27
2017-06-30209.07209.18207.81208.50
2017-06-29211.40211.79210.58211.59
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

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