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 
2017-03-28189.88190.83189.57190.83
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
2016-06-22166.49167.53165.64166.75
2016-06-21163.35167.00162.50166.59
2016-06-20163.71165.22163.45164.31
2016-06-17162.71163.86161.45161.45
2016-06-16164.84165.44160.79161.05
2016-06-15164.70165.91164.02164.77
2016-06-14166.47167.08163.42164.95
2016-06-13169.54169.54166.19166.19
2016-06-10172.57172.86171.13172.30
2016-06-09175.04175.07172.81173.61
2016-06-08174.69175.12172.75175.12
2016-06-07174.32174.36172.81174.23
2016-06-06171.22173.64170.60173.64
2016-06-03172.76173.41172.07173.17
2016-06-02174.41174.53171.71171.97
2016-06-01176.31177.11174.71175.39
2016-05-31175.03177.05174.64177.05
2016-05-30175.00175.68174.14175.64
2016-05-27173.75174.58173.22173.77
2016-05-26176.76176.76172.89173.04
2016-05-25175.36176.19175.33175.57
2016-05-24173.16173.44172.46172.84
2016-05-23174.14174.30171.61173.78
2016-05-20172.67174.53172.24174.10
2016-05-19172.83173.02171.37172.66
2016-05-18172.58173.13170.83171.91
2016-05-17174.43174.87172.00173.22
2016-05-16173.31175.55172.93173.42
2016-05-13176.47176.47172.90173.57
2016-05-12174.59175.72173.19175.68
2016-05-11175.97177.38175.13175.72
2016-05-10171.20174.28171.18174.26
2016-05-09170.44171.05169.79170.29
2016-05-06170.54170.92168.49169.48
2016-05-02169.33169.66167.59169.42
2016-04-28177.52177.72170.79171.34
2016-04-27176.93177.47175.23175.77
2016-04-26176.01177.22174.65176.34
2016-04-25178.94178.94176.62176.77
2016-04-22177.55179.59177.02179.59
2016-04-21177.21178.36175.98177.98
2016-04-20176.16176.50174.63175.19
2016-04-19173.99175.74173.84175.43
2016-04-18171.69172.56170.30170.86
2016-04-15173.43175.39173.43175.08
2016-04-14173.12175.43172.40175.43
2016-04-13169.37171.14168.27170.95
2016-04-12167.25168.55166.84167.69
2016-04-11167.16167.79165.33167.65
2016-04-08163.87168.94163.18167.40
2016-04-07163.94166.37163.81165.63
2016-04-06162.46163.08160.71162.96
2016-04-05166.01166.14162.34162.67
2016-04-04165.26167.88164.31166.59
2016-04-01169.74169.82165.91166.22
2016-03-31172.70172.76169.38169.38
2016-03-30173.71174.29172.09172.17
2016-03-29172.89173.94172.46173.61
2016-03-28172.94174.13172.12174.13
2016-03-25172.75173.09171.15171.74
2016-03-24171.84173.73171.17172.98
2016-03-23172.50172.57171.25171.72
2016-03-22169.74172.24169.74172.24

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