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 
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
2016-03-18169.37169.88167.07168.13
2016-03-17172.01173.25168.73169.96
2016-03-16170.86172.08170.24170.80
2016-03-15170.70172.08170.28171.17
2016-03-14170.78171.35170.04170.83
2016-03-11167.35170.25167.04169.31
2016-03-10168.50169.36167.38168.95
2016-03-09166.93168.22166.17167.53
2016-03-08166.85167.93164.31166.79
2016-03-07169.00169.19167.33167.62
2016-03-04170.49170.60168.34169.89
2016-03-03169.65171.65168.94171.57
2016-03-02168.76171.02168.72170.48
2016-03-01164.68166.19164.31165.77
2016-02-29166.86167.69165.06165.06
2016-02-26165.80167.45164.66165.20
2016-02-25162.48165.30162.39164.43
2016-02-24160.01162.45159.36161.42
2016-02-23165.17165.51161.77161.89
2016-02-22162.01164.87162.01164.59
2016-02-19163.60163.96161.08162.55
2016-02-18166.20167.37163.91164.69
2016-02-17163.23167.81161.80163.42
2016-02-16159.75165.31159.75162.60
2016-02-15153.19162.26153.16160.96
2016-02-12157.31157.40150.09150.53
2016-02-10164.93165.11157.24160.00
2016-02-09171.42171.43165.01165.94
2016-02-08170.48175.48169.56174.69
2016-02-05170.34171.62169.11171.41
2016-02-04173.65174.99172.28172.84
2016-02-03175.94176.18173.39175.18
2016-02-02177.61179.62176.72178.16
2016-02-01174.61179.93174.36179.61
2016-01-29168.03172.52165.66172.00
2016-01-28165.41167.83164.91166.63
2016-01-27163.46166.54163.44166.10
2016-01-26161.42161.83159.86160.54
2016-01-25162.89164.11161.65163.48
2016-01-22155.60160.48155.49160.26
2016-01-21156.84159.98152.55152.55
2016-01-20162.66162.66156.79157.07
2016-01-19162.76164.39161.68163.29
2016-01-18163.50163.92161.46163.37
2016-01-15168.85169.75165.37166.47
2016-01-14167.31167.52163.24166.19
2016-01-13167.66170.44167.44169.94
2016-01-12168.78169.58165.67165.71
2016-01-08170.34172.87169.35170.48
2016-01-07173.72174.05171.25171.54
2016-01-06175.71176.35172.50173.65
2016-01-05174.06176.77173.86175.33
2016-01-04176.77178.62174.08174.47
2015-12-30178.81179.24178.18178.63
2015-12-29176.37178.20174.99177.99
2015-12-28175.96176.62174.55176.35
2015-12-25175.51176.26174.74175.00
2015-12-24178.76178.84175.24175.46
2015-12-22178.63178.96177.10177.86
2015-12-21177.18178.59175.44177.68
2015-12-18180.09184.96177.78177.78
2015-12-17179.98181.27179.10179.96
2015-12-16175.31177.68175.27177.41
2015-12-15175.23176.59172.94172.97
2015-12-14174.11174.99172.10174.77
2015-12-11175.63177.69175.51176.93
2015-12-10176.90178.19176.36176.49
2015-12-09179.60180.16177.86178.22
2015-12-08180.95181.98179.50179.69
2015-12-07181.62182.53180.90180.95
2015-12-04180.75181.03179.48180.19
2015-12-03183.75184.41183.28183.76
2015-12-02182.33184.19182.13183.70
2015-12-01181.25182.54180.95182.26
2015-11-30181.53181.79180.15180.47
2015-11-27183.30183.40181.41181.89
2015-11-26182.04183.56182.03182.79

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