TOPIX-17 情報通信・サービス 30分足 時系列データ

TOPIX-17 情報通信・サービス
 
 
始値 
高値 
安値 
終値 
2017-02-2415:00189.23189.25189.23189.25
2017-02-2414:30189.38189.38189.13189.28
2017-02-2414:00189.27189.40189.22189.38
2017-02-2413:30189.02189.26189.02189.26
2017-02-2413:00189.24189.30188.73189.00
2017-02-2412:30189.48189.55189.25189.25
2017-02-2412:00
2017-02-2411:30189.61189.63189.61189.63
2017-02-2411:00189.69189.79189.59189.65
2017-02-2410:30189.77189.77189.49189.72
2017-02-2410:00189.34189.79189.34189.78
2017-02-2409:30188.74189.44188.73189.33
2017-02-2409:00188.49188.85188.47188.73
2017-02-2315:00189.06189.06189.03189.03
2017-02-2314:30188.67189.05188.65189.03
2017-02-2314:00188.63188.73188.45188.68
2017-02-2313:30188.66188.79188.65188.66
2017-02-2313:00188.71188.73188.49188.67
2017-02-2312:30188.53188.74188.46188.71
2017-02-2312:00
2017-02-2311:30188.49188.50188.49188.50
2017-02-2311:00188.32188.58188.30188.50
2017-02-2310:30188.27188.33188.13188.31
2017-02-2310:00188.18188.27187.93188.27
2017-02-2309:30188.56188.66188.19188.19
2017-02-2309:00188.87188.87188.45188.51
2017-02-2215:00188.89188.97188.89188.97
2017-02-2214:30188.84188.85188.60188.80
2017-02-2214:00188.85188.91188.81188.85
2017-02-2213:30188.67188.89188.55188.85
2017-02-2213:00188.75188.78188.67188.67
2017-02-2212:30188.58188.77188.48188.71
2017-02-2212:00
2017-02-2211:30188.61188.61188.60188.60
2017-02-2211:00188.42188.60188.41188.57
2017-02-2210:30188.80188.84188.44188.44
2017-02-2210:00188.62188.83188.46188.79
2017-02-2209:30188.26188.74188.22188.63
2017-02-2209:00188.43188.87188.20188.23
2017-02-2115:00188.16188.16188.16188.16
2017-02-2114:30188.17188.29188.10188.14
2017-02-2114:00188.15188.22188.10188.18
2017-02-2113:30188.18188.23188.10188.10
2017-02-2113:00188.12188.27188.12188.19
2017-02-2112:30188.27188.27188.08188.13
2017-02-2112:00
2017-02-2111:30187.84187.84187.84187.84
2017-02-2111:00187.87187.91187.81187.85
2017-02-2110:30187.75188.01187.73187.86
2017-02-2110:00187.67187.90187.57187.76
2017-02-2109:30187.51187.76187.51187.68
2017-02-2109:00187.78187.91187.46187.51
2017-02-2015:00187.98187.99187.98187.99
2017-02-2014:30187.84188.09187.81187.96
2017-02-2014:00187.62187.90187.61187.84
2017-02-2013:30187.69187.83187.61187.64
2017-02-2013:00187.97188.00187.69187.71
2017-02-2012:30187.65187.99187.60187.99
2017-02-2012:00
2017-02-2011:30187.35187.35187.33187.33
2017-02-2011:00187.19187.35187.13187.34
2017-02-2010:30187.10187.23187.09187.18
2017-02-2010:00187.05187.22187.05187.11
2017-02-2009:30186.98187.28186.95187.06
2017-02-2009:00186.99187.15186.63187.01
2017-02-1715:00187.04187.04187.01187.01
2017-02-1714:30187.09187.09186.76187.03
2017-02-1714:00187.02187.10186.88187.10
2017-02-1713:30186.84187.12186.84187.02
2017-02-1713:00186.66186.90186.56186.82
2017-02-1712:30186.75186.80186.53186.66
2017-02-1712:00
2017-02-1711:30186.87186.87186.87186.87
2017-02-1711:00186.97187.05186.88186.90
2017-02-1710:30187.08187.16186.84186.98
2017-02-1710:00186.51187.07186.51187.07
2017-02-1709:30186.17186.55186.04186.52
2017-02-1709:00186.61186.82186.16186.17
2017-02-1615:00187.04187.04187.04187.04
2017-02-1614:30186.80187.18186.60187.06
2017-02-1614:00186.92187.12186.79186.79
2017-02-1613:30186.81186.93186.72186.93
2017-02-1613:00186.93186.93186.71186.80
2017-02-1612:30186.73186.97186.59186.94
2017-02-1612:00
2017-02-1611:30186.74186.76186.74186.76
2017-02-1611:00186.73187.02186.67186.73
2017-02-1610:30187.35187.43186.45186.73
2017-02-1610:00187.35187.40187.25187.36
2017-02-1609:30187.50187.57187.30187.34
2017-02-1609:00187.95187.95187.45187.50
2017-02-1515:00187.79187.79187.77187.77
2017-02-1514:30187.77187.89187.65187.87
2017-02-1514:00187.86187.87187.66187.77
2017-02-1513:30187.94187.96187.78187.86
2017-02-1513:00188.06188.06187.83187.92
2017-02-1512:30187.94188.14187.93188.09
2017-02-1512:00
2017-02-1511:30187.90187.91187.90187.91
2017-02-1511:00187.86188.12187.84187.93
2017-02-1510:30187.88187.91187.82187.86
2017-02-1510:00187.92187.94187.76187.85
2017-02-1509:30187.76188.11187.71187.92
2017-02-1509:00188.21188.24187.75187.76
2017-02-1415:00187.06187.06187.02187.02
2017-02-1414:30187.79187.79186.97186.98
2017-02-1414:00187.58187.84187.40187.77
2017-02-1413:30187.72187.74187.51187.57
2017-02-1413:00187.67187.75187.32187.73
2017-02-1412:30188.73188.73187.69187.69
2017-02-1412:00
2017-02-1411:30188.71188.71188.71188.71
2017-02-1411:00188.44188.73188.44188.73
2017-02-1410:30188.84188.89188.37188.40
2017-02-1410:00189.33189.34188.79188.84
2017-02-1409:30189.38189.55189.19189.31
2017-02-1409:00189.76189.81189.32189.38
2017-02-1315:00189.25189.28189.25189.28
2017-02-1314:30189.41189.44189.18189.29
2017-02-1314:00189.28189.45189.23189.43
2017-02-1313:30189.55189.57189.24189.27
2017-02-1313:00189.49189.55189.34189.55
2017-02-1312:30189.56189.58189.27189.48
2017-02-1312:00
2017-02-1311:30189.54189.55189.54189.55
2017-02-1311:00189.55189.66189.50189.59
2017-02-1310:30189.24189.79189.24189.51
2017-02-1310:00189.16189.42189.03189.21
2017-02-1309:30189.52189.61189.16189.16
2017-02-1309:00189.48189.61189.10189.52
2017-02-1015:00189.18189.18189.14189.14
2017-02-1014:30188.73189.26188.71189.20
2017-02-1014:00188.67188.82188.63188.73
2017-02-1013:30188.71188.74188.53188.67
2017-02-1013:00188.67188.90188.59188.73
2017-02-1012:30188.86188.89188.60188.66
2017-02-1012:00
2017-02-1011:30188.88188.96188.88188.96
2017-02-1011:00188.84188.96188.73188.85
2017-02-1010:30188.67188.96188.67188.83
2017-02-1010:00188.52188.78188.39188.65
2017-02-1009:30188.26188.68188.19188.55
2017-02-1009:00188.81188.89188.29188.29
2017-02-0915:00186.33186.36186.33186.36
2017-02-0914:30186.72186.82186.07186.29
2017-02-0914:00186.70186.81186.55186.71
2017-02-0913:30186.77186.85186.51186.73
2017-02-0913:00186.76186.99186.71186.75
2017-02-0912:30187.45187.45186.71186.74
2017-02-0912:00
2017-02-0911:30187.71187.71187.69187.69
2017-02-0911:00187.55187.78187.55187.71
2017-02-0910:30187.19187.57187.04187.52
2017-02-0910:00187.04187.45187.01187.21
2017-02-0909:30186.93187.31186.93187.02
2017-02-0909:00186.53187.05186.44186.92
2017-02-0815:00186.39186.39186.34186.34
2017-02-0814:30185.96186.41185.92186.40
2017-02-0814:00185.83186.02185.80185.98
2017-02-0813:30185.78185.89185.72185.83
2017-02-0813:00185.43185.84185.41185.78
2017-02-0812:30185.59185.62185.28185.42
2017-02-0812:00
2017-02-0811:30185.37185.37185.29185.29
2017-02-0811:00185.34185.61185.30185.40
2017-02-0810:30185.35185.55185.30185.33
2017-02-0810:00185.97186.22185.34185.36
2017-02-0809:30185.77186.01185.75185.98
2017-02-0809:00186.42186.42185.54185.78
2017-02-0715:00186.19186.19186.19186.19
2017-02-0714:30186.49186.49186.16186.17
2017-02-0714:00186.54186.55186.32186.48
2017-02-0713:30186.33186.60186.19186.52
2017-02-0713:00186.26186.32186.17186.32
2017-02-0712:30186.23186.28186.00186.25
2017-02-0712:00
2017-02-0711:30186.37186.37186.34186.34
2017-02-0711:00186.60186.68186.32186.40
2017-02-0710:30186.19186.63186.11186.61
2017-02-0710:00186.04186.24186.03186.18
2017-02-0709:30186.42186.43185.96186.00
2017-02-0709:00186.27186.55186.00186.43
2017-02-0615:00187.16187.17187.16187.17
2017-02-0614:30187.06187.25186.93187.24
2017-02-0614:00186.87187.14186.78187.05
2017-02-0613:30186.66186.89186.64186.89
2017-02-0613:00186.57186.80186.43186.65
2017-02-0612:30187.03187.03186.44186.58
2017-02-0612:00
2017-02-0611:30187.18187.18187.14187.14
2017-02-0611:00187.07187.30186.93187.22
2017-02-0610:30186.88187.08186.73187.08
2017-02-0610:00186.77187.04186.68186.87
2017-02-0609:30187.37187.45186.81186.81
2017-02-0609:00187.17187.59186.81187.39
2017-02-0315:00186.06186.07186.06186.07
2017-02-0314:30186.51186.52185.99186.07
2017-02-0314:00186.10186.53186.10186.52
2017-02-0313:30186.30186.42186.02186.13
2017-02-0313:00186.15186.37186.04186.28
2017-02-0312:30185.85187.11185.85186.14
2017-02-0312:00
2017-02-0311:30185.75185.75185.73185.73
2017-02-0311:00186.73186.73185.66185.76
2017-02-0310:30186.72187.09186.38186.76
2017-02-0310:00187.17187.47186.64186.72
2017-02-0309:30187.27187.35187.07187.18
2017-02-0309:00186.61187.31186.40187.27
2017-02-0215:00185.98186.02185.98186.02
2017-02-0214:30186.53186.53185.65185.78
2017-02-0214:00186.65186.68186.44186.50
2017-02-0213:30186.56186.64186.43186.62
2017-02-0213:00186.81186.95186.47186.55
2017-02-0212:30187.43187.56186.70186.87
2017-02-0212:00
2017-02-0211:30187.76187.76187.73187.73
2017-02-0211:00187.83187.86187.71187.73
2017-02-0210:30187.82187.99187.65187.83
2017-02-0210:00187.85187.88187.54187.82
2017-02-0209:30187.86188.39187.74187.83
2017-02-0209:00188.38188.44187.83187.84
2017-02-0115:00188.66188.66188.61188.61
2017-02-0114:30188.47188.69188.37188.66
2017-02-0114:00188.37188.48188.28188.47
2017-02-0113:30188.32188.40188.23188.40
2017-02-0113:00188.05188.33187.84188.33
2017-02-0112:30187.62188.13187.62188.04
2017-02-0112:00
2017-02-0111:30187.41187.41187.37187.37
2017-02-0111:00187.25187.40187.10187.40
2017-02-0110:30187.27187.29186.99187.28
2017-02-0110:00187.31187.51187.12187.25
2017-02-0109:30187.17187.50186.95187.33
2017-02-0109:00186.96187.27186.66187.16
2017-01-3115:00188.23188.23188.18188.18
2017-01-3114:30188.33188.73188.32188.39
2017-01-3114:00188.96188.96188.33188.33
2017-01-3113:30188.63189.11188.63188.97
2017-01-3113:00188.45188.63188.36188.62
2017-01-3112:30188.42188.51188.03188.48
2017-01-3112:00
2017-01-3111:30188.74188.74188.68188.68
2017-01-3111:00189.03189.15188.76188.76
2017-01-3110:30189.34189.36189.02189.03
2017-01-3110:00189.24189.50189.18189.33
2017-01-3109:30188.69189.34188.68189.20
2017-01-3109:00188.48188.74188.08188.68
2017-01-3015:00189.82189.96189.82189.96
2017-01-3014:30189.79189.92189.73189.89
2017-01-3014:00189.77189.92189.67189.78
2017-01-3013:30189.63189.77189.63189.77
2017-01-3013:00189.52189.74189.49189.62
2017-01-3012:30189.32189.60189.30189.52
2017-01-3012:00
2017-01-3011:30189.44189.44189.44189.44
2017-01-3011:00189.17189.49189.16189.45
2017-01-3010:30189.18189.24189.02189.19
2017-01-3010:00189.59189.59189.10189.19
2017-01-3009:30189.73189.85189.50189.57
2017-01-3009:00189.78189.96189.50189.69
2017-01-2715:00190.69190.80190.69190.80
2017-01-2714:30190.67190.85190.57190.57
2017-01-2714:00190.65190.83190.42190.67
2017-01-2713:30190.96190.96190.63190.65
2017-01-2713:00190.89190.96190.73190.95
2017-01-2712:30191.13191.19190.83190.89
2017-01-2712:00
2017-01-2711:30191.10191.11191.10191.11
2017-01-2711:00191.06191.27190.91191.13
2017-01-2710:30191.34191.44190.83191.06
2017-01-2710:00191.38191.61191.28191.35
2017-01-2709:30190.64191.46190.63191.31
2017-01-2709:00190.50191.00190.28190.64
2017-01-2615:00189.86189.86189.86189.86
2017-01-2614:30189.64190.08189.61189.75
2017-01-2614:00189.62189.68189.56189.64
2017-01-2613:30189.61189.83189.57189.63
2017-01-2613:00189.54189.69189.52189.62
2017-01-2612:30189.46189.67189.46189.54
2017-01-2612:00
2017-01-2611:30189.31189.32189.31189.32
2017-01-2611:00189.23189.52189.21189.32
2017-01-2610:30189.22189.34189.22189.23
2017-01-2610:00189.17189.38189.11189.22
2017-01-2609:30189.34189.73189.21189.21
2017-01-2609:00189.45189.45188.82189.29
2017-01-2515:00188.06188.11188.06188.11
2017-01-2514:30187.90188.04187.81187.96
2017-01-2514:00187.90187.99187.66187.89
2017-01-2513:30187.75187.91187.70187.91
2017-01-2513:00187.60187.77187.45187.77
2017-01-2512:30187.84187.86187.56187.60
2017-01-2512:00
2017-01-2511:30187.82187.85187.82187.85
2017-01-2511:00188.12188.24187.79187.81
2017-01-2510:30187.98188.22187.95188.13
2017-01-2510:00188.12188.41187.96187.96
2017-01-2509:30188.67188.73188.11188.14
2017-01-2509:00188.85189.06188.53188.66
2017-01-2415:00186.62186.62186.60186.60
2017-01-2414:30186.63187.16186.63186.81
2017-01-2414:00187.05187.11186.47186.66
2017-01-2413:30187.22187.39186.99187.03
2017-01-2413:00186.89187.21186.80187.20
2017-01-2412:30186.56187.00186.56186.86
2017-01-2412:00
2017-01-2411:30187.10187.11187.10187.11
2017-01-2411:00186.92187.20186.92187.08
2017-01-2410:30187.00187.01186.67186.91
2017-01-2410:00186.34187.04186.33187.00
2017-01-2409:30186.36186.59186.24186.33
2017-01-2409:00185.65186.32185.65186.32
2017-01-2315:00186.44186.44186.43186.43
2017-01-2314:30187.38187.51186.48186.55
2017-01-2314:00187.49187.54187.14187.31
2017-01-2313:30186.77187.48186.76187.48
2017-01-2313:00186.71186.76186.59186.76
2017-01-2312:30186.50186.72186.44186.72
2017-01-2312:00
2017-01-2311:30186.67186.67186.64186.64
2017-01-2311:00186.61186.67186.47186.67
2017-01-2310:30186.72186.83186.61186.61
2017-01-2310:00186.73187.04186.65186.74
2017-01-2309:30186.82186.90186.56186.72
2017-01-2309:00187.33187.43186.41186.84

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