TOPIX-17 情報通信・サービス 日足 時系列データ (2015年)

TOPIX-17 情報通信・サービス
 
 
始値 
高値 
安値 
終値 
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
2015-11-25182.14182.14180.80181.35
2015-11-24182.57182.62181.54182.24
2015-11-20180.95182.43180.65182.43
2015-11-19181.86183.19181.15181.45
2015-11-18180.79181.60180.35180.46
2015-11-17181.32181.32180.12180.12
2015-11-16177.57180.05177.57179.43
2015-11-13180.07180.47178.56180.40
2015-11-12181.66182.14181.35181.63
2015-11-11181.20182.86181.20182.43
2015-11-10181.10181.82180.06181.75
2015-11-09181.38183.26180.96182.77
2015-11-06180.88180.88179.60180.47
2015-11-05179.98180.56178.72180.14
2015-11-04178.61180.33178.35178.55
2015-11-02177.97178.75176.29176.68
2015-10-30178.99181.08177.68179.75
2015-10-29180.77181.29177.46178.94
2015-10-28179.48180.92179.31180.01
2015-10-27180.53181.01178.82178.85
2015-10-26181.22181.93180.27180.36
2015-10-23178.98179.65178.50179.44
2015-10-22176.85177.14175.57176.04
2015-10-21174.42177.09174.35176.85
2015-10-20173.65175.38173.51174.97
2015-10-19172.93173.49171.62172.18
2015-10-16172.62173.63172.08172.41
2015-10-15167.92171.68167.35171.37
2015-10-14169.40170.17167.51167.90
2015-10-13170.92171.66170.31170.44
2015-10-09169.95171.80169.22171.78
2015-10-08171.39171.51168.92169.08
2015-10-07171.01171.44169.05170.98
2015-10-06170.47171.47170.07170.54
2015-10-05167.00168.77166.51168.09
2015-10-02164.26165.93163.57165.11
2015-10-01164.11166.90163.36165.52
2015-09-30160.13163.30160.04162.58
2015-09-29163.21163.30157.92157.92
2015-09-28165.42166.84163.93165.76
2015-09-25165.24167.07164.41166.80
2015-09-24166.00167.01164.93164.93
2015-09-18168.48169.86167.80168.37
2015-09-17166.77169.65166.48169.18
2015-09-16168.38168.81165.52166.03
2015-09-15168.37170.01166.51166.56
2015-09-14174.33174.33168.97169.09
2015-09-11173.35176.96173.09175.09
2015-09-10175.09175.18171.83174.79
2015-09-09170.97178.29170.97178.29
2015-09-08172.41173.43167.56167.86
2015-09-07169.78172.31168.04171.33
2015-09-04176.01176.01169.59171.35
2015-09-03176.16177.90175.60175.61
2015-09-02172.10177.71171.59173.90
2015-09-01180.90181.61174.92174.92
2015-08-31180.51182.25179.81181.79
2015-08-28181.12182.33180.29181.67
2015-08-27177.58180.47177.35178.08
2015-08-26171.66175.58170.15174.73
2015-08-25171.42178.13167.20170.23
2015-08-24181.42182.07174.87174.96
2015-08-21188.26188.26185.01185.01
2015-08-20191.97193.50191.12191.15
2015-08-19192.69193.91191.80191.81
2015-08-18194.53194.53193.06193.25
2015-08-17195.45196.11194.09195.29
2015-08-14193.55195.33193.55194.66
2015-08-13193.89194.94192.44194.68
2015-08-12196.66197.63194.56195.63
2015-08-11198.51198.79194.83196.38
2015-08-10193.45197.41193.14197.35
2015-08-07193.33193.55191.89193.18
2015-08-06192.09194.24192.04192.31
2015-08-05191.11192.60190.16191.13
2015-08-04190.22190.96189.87190.80
2015-08-03188.49190.32188.25190.24
2015-07-31189.88189.88188.18188.35
2015-07-30188.81189.88188.48189.07
2015-07-29186.19187.61185.62187.40
2015-07-28183.29185.87182.57184.97
2015-07-27185.39186.45184.16184.81
2015-07-24187.63187.72186.19186.90
2015-07-23186.25187.52186.11187.26
2015-07-22186.17186.34185.19185.29
2015-07-21187.61187.86186.57187.61
2015-07-17186.84186.98186.20186.51
2015-07-16184.31186.40183.87186.23
2015-07-15182.60183.48182.54183.23
2015-07-14181.73182.24181.25181.84
2015-07-13178.27179.95177.85179.70
2015-07-10176.60179.36176.38176.81
2015-07-09173.52175.76169.93175.55
2015-07-08180.46180.46175.98176.38
2015-07-07180.50181.79180.47181.39
2015-07-06179.29180.64178.08178.72
2015-07-03181.64182.52181.38182.12
2015-07-02182.50182.91181.66182.02
2015-07-01179.82180.68179.26180.51
2015-06-30178.45180.02178.45179.49
2015-06-29178.89179.84177.97178.23
2015-06-26183.02183.12181.64182.58
2015-06-25183.17184.35182.81183.48
2015-06-24182.69183.69182.62183.28
2015-06-23180.95182.65180.80182.65
2015-06-22177.82179.61177.82179.58
2015-06-19177.45177.76176.84177.64
2015-06-18177.38177.90176.20176.23
2015-06-17178.75179.01177.14177.54
2015-06-16178.64178.91177.89178.02
2015-06-15177.50179.34177.50179.15
2015-06-12178.56178.97178.13178.82
2015-06-11177.34178.62177.34178.22
2015-06-10175.99177.93175.96176.37
2015-06-09177.16177.49175.79175.81
2015-06-08179.34179.47177.78178.32
2015-06-05178.90179.55178.52179.24
2015-06-04180.83180.83179.36180.05
2015-06-03180.13180.58179.58180.47
2015-06-02180.22181.34179.78180.32
2015-06-01178.25180.12178.16179.93
2015-05-29178.89180.71178.79179.65
2015-05-28179.65179.71178.21178.82
2015-05-27179.97180.28178.89179.50
2015-05-26181.01181.27180.58180.76
2015-05-25181.29181.53180.60181.15
2015-05-22180.32180.70179.49180.62
2015-05-21180.20180.88179.67179.74
2015-05-20179.46180.47179.03179.73
2015-05-19178.47178.66177.83178.20
2015-05-18177.48178.09177.28177.89
2015-05-15174.52176.63174.47176.56
2015-05-14174.17174.64173.13173.19
2015-05-13174.27175.61173.03175.30
2015-05-12176.67176.67173.93175.27
2015-05-11176.43176.91175.73175.82
2015-05-08173.60174.70173.24174.00
2015-05-07173.07174.16172.22172.61
2015-05-01174.06174.64173.03174.64
2015-04-30178.37178.37174.56174.85
2015-04-28180.66180.97180.08180.57
2015-04-27180.64180.74179.26179.82
2015-04-24180.19180.74179.68179.99
2015-04-23181.36181.67179.45180.35
2015-04-22179.75180.97179.38180.26
2015-04-21177.79179.22177.13179.22
2015-04-20176.17177.66175.23176.92
2015-04-17178.83178.83177.47177.63
2015-04-16179.23180.07177.73179.48
2015-04-15177.68179.54177.59178.63
2015-04-14177.93178.45177.85178.44
2015-04-13177.06178.25176.31177.97
2015-04-10177.16177.29176.03176.77
2015-04-09176.15176.58175.69176.56
2015-04-08174.87176.01174.34175.48
2015-04-07173.38174.36172.99173.93
2015-04-06170.56172.16170.29172.12
2015-04-03169.58171.29169.54171.29
2015-04-02167.90170.70167.84169.82
2015-04-01168.28168.53165.88166.89
2015-03-31171.57171.91168.50168.50
2015-03-30169.60170.24168.60169.54
2015-03-27169.03170.60167.39168.86
2015-03-26170.81171.04169.11169.62
2015-03-25171.45171.86170.21171.64
2015-03-24171.71171.71170.45171.18
2015-03-23172.20172.85171.80172.08
2015-03-20171.20171.70170.22171.59
2015-03-19170.69172.84170.07171.34
2015-03-18168.70170.70168.61170.57
2015-03-17168.18168.90167.56168.67
2015-03-16166.29167.61166.06166.94
2015-03-13166.67167.16165.86166.61
2015-03-12163.59165.86163.59165.54
2015-03-11162.33163.98162.25163.27
2015-03-10165.37165.69162.67163.30
2015-03-09165.30165.36164.06164.84
2015-03-06165.13165.97164.96165.93
2015-03-05163.95165.29163.82165.29
2015-03-04164.56164.66162.84164.28
2015-03-03166.52166.52164.92165.79
2015-03-02165.42166.45165.32166.06
2015-02-27164.63165.50164.49164.76
2015-02-26162.45164.51162.45164.51
2015-02-25162.73162.89161.87162.36
2015-02-24160.96162.07160.30162.06
2015-02-23160.97161.16160.25160.82
2015-02-20159.61160.24159.39159.78
2015-02-19158.24159.39158.20159.23
2015-02-18157.28158.22157.21158.02
2015-02-17156.56156.63155.76156.31
2015-02-16157.29157.41156.23156.48
2015-02-13156.27156.63155.82156.08
2015-02-12156.45157.29156.01156.34
2015-02-10154.11154.94154.05154.93
2015-02-09154.63154.71153.73154.36
2015-02-06154.04154.54152.94153.17
2015-02-05153.31153.45152.50152.94
2015-02-04152.90154.35152.80153.30
2015-02-03154.16154.16151.13151.68
2015-02-02153.82154.12152.81153.49
2015-01-30155.04155.79154.40154.53
2015-01-29155.42156.00154.13154.43
2015-01-28154.86157.29154.86156.90
2015-01-27154.95155.76154.80155.76
2015-01-26152.00153.52152.00153.45
2015-01-23154.01154.09152.87153.73
2015-01-22151.79152.69151.63152.49
2015-01-21151.49151.86150.90151.69
2015-01-20150.25152.31150.24152.31
2015-01-19149.62150.13149.22149.93
2015-01-16148.01148.68146.69148.68
2015-01-15148.99150.80148.99150.53
2015-01-14148.32149.09148.08148.34
2015-01-13147.62149.14147.12149.14
2015-01-09148.91149.35148.45149.26
2015-01-08147.87148.80147.26148.06
2015-01-07145.98147.46145.96146.27
2015-01-06147.83148.06146.22146.24
2015-01-05149.50150.92148.58149.77

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