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 
2017-01-1715:00186.60186.62186.60186.62
2017-01-1714:30186.78187.05186.55186.77
2017-01-1714:00187.11187.12186.68186.79
2017-01-1713:30187.33187.42186.88187.10
2017-01-1713:00187.32187.43187.07187.31
2017-01-1712:30187.35187.38187.18187.35
2017-01-1712:00
2017-01-1711:30187.37187.39187.37187.39
2017-01-1711:00187.66187.68187.25187.33
2017-01-1710:30187.86187.86187.44187.67
2017-01-1710:00186.99187.85186.99187.85
2017-01-1709:30187.17187.26186.34186.98
2017-01-1709:00188.27188.29186.95187.20
2017-01-1615:00188.95188.95188.93188.93
2017-01-1614:30188.93189.15188.93188.96
2017-01-1614:00189.02189.06188.82188.95
2017-01-1613:30188.86189.11188.74189.02
2017-01-1613:00188.57188.90188.40188.85
2017-01-1612:30188.72188.88188.52188.61
2017-01-1612:00
2017-01-1611:30188.98189.05188.98189.05
2017-01-1611:00189.50189.52188.96188.96
2017-01-1610:30189.37189.67189.37189.49
2017-01-1610:00189.82189.85189.22189.35
2017-01-1609:30189.84189.84189.62189.82
2017-01-1609:00189.61190.22189.61189.86
2017-01-1315:00190.37190.44190.37190.44
2017-01-1314:30190.15190.32190.10190.32
2017-01-1314:00190.22190.35190.11190.16
2017-01-1313:30190.54190.63190.17190.21
2017-01-1313:00190.82190.91190.48190.53
2017-01-1312:30190.64191.07190.64190.80
2017-01-1312:00
2017-01-1311:30190.32190.37190.32190.37
2017-01-1311:00190.31190.38190.10190.31
2017-01-1310:30190.05190.31189.94190.31
2017-01-1310:00189.93190.21189.87190.07
2017-01-1309:30189.29189.97189.23189.94
2017-01-1309:00189.35189.66189.00189.26
2017-01-1215:00189.53189.54189.53189.54
2017-01-1214:30189.88189.92189.51189.59
2017-01-1214:00189.41190.08189.41189.90
2017-01-1213:30189.19189.50189.10189.41
2017-01-1213:00189.12189.19188.79189.19
2017-01-1212:30190.04190.04189.11189.13
2017-01-1212:00
2017-01-1211:30190.25190.29190.25190.29
2017-01-1211:00190.28190.31189.87190.23
2017-01-1210:30190.04190.34189.88190.28
2017-01-1210:00189.47190.02189.31190.02
2017-01-1209:30189.39189.56189.15189.49
2017-01-1209:00191.07191.07189.14189.34
2017-01-1115:00191.23191.24191.23191.24
2017-01-1114:30191.43191.50191.21191.21
2017-01-1114:00191.51191.72191.44191.44
2017-01-1113:30191.49191.57191.37191.48
2017-01-1113:00191.52191.59191.44191.46
2017-01-1112:30191.15191.53191.15191.53
2017-01-1112:00
2017-01-1111:30191.20191.24191.20191.24
2017-01-1111:00191.08191.48190.99191.20
2017-01-1110:30191.08191.27191.01191.08
2017-01-1110:00191.39191.46191.04191.05
2017-01-1109:30191.14191.43190.92191.39
2017-01-1109:00191.31191.36190.77191.13
2017-01-1015:00191.02191.02190.98190.98
2017-01-1014:30191.00191.52191.00191.07
2017-01-1014:00191.23191.34190.95191.00
2017-01-1013:30190.65191.28190.65191.28
2017-01-1013:00190.48190.81190.42190.57
2017-01-1012:30191.65191.65190.44190.47
2017-01-1012:00
2017-01-1011:30192.15192.17192.15192.17
2017-01-1011:00191.98192.45191.96192.14
2017-01-1010:30191.83192.01191.75191.96
2017-01-1010:00191.94191.94191.66191.89
2017-01-1009:30192.26192.28191.84191.97
2017-01-1009:00192.06192.44191.78192.28
2017-01-0615:00191.28191.28191.25191.25
2017-01-0614:30191.17191.51191.17191.40
2017-01-0614:00191.09191.19191.05191.17
2017-01-0613:30190.79191.18190.66191.07
2017-01-0613:00190.85190.97190.75190.80
2017-01-0612:30190.51190.90190.43190.85
2017-01-0612:00
2017-01-0611:30190.46190.46190.45190.45
2017-01-0611:00190.39190.62190.39190.52
2017-01-0610:30190.38190.51190.28190.38
2017-01-0610:00190.06190.51190.06190.37
2017-01-0609:30189.81190.07189.56190.05
2017-01-0609:00188.45189.85188.45189.83
2017-01-0515:00189.57189.57189.57189.57
2017-01-0514:30189.32189.67189.24189.57
2017-01-0514:00189.44189.48189.10189.31
2017-01-0513:30189.57189.77189.41189.43
2017-01-0513:00189.37189.81189.35189.57
2017-01-0512:30189.21189.52189.12189.36
2017-01-0512:00
2017-01-0511:30189.37189.40189.37189.40
2017-01-0511:00189.42189.58189.34189.40
2017-01-0510:30189.26189.57188.98189.39
2017-01-0510:00188.94189.38188.80189.28
2017-01-0509:30188.54189.39188.54188.89
2017-01-0509:00188.02188.58187.79188.55
2017-01-0415:00187.62187.62187.58187.58
2017-01-0414:30187.76187.78187.41187.62
2017-01-0414:00187.76187.85187.62187.78
2017-01-0413:30187.58187.78187.58187.75
2017-01-0413:00187.38187.72187.37187.58
2017-01-0412:30187.28187.40187.06187.39
2017-01-0412:00
2017-01-0411:30187.37187.37187.37187.37
2017-01-0411:00187.32187.50187.26187.36
2017-01-0410:30187.14187.34187.03187.30
2017-01-0410:00186.96187.16186.86187.13
2017-01-0409:30186.17187.07186.17186.97
2017-01-0409:00185.89186.46185.81186.17
2016-12-3015:00184.88184.91184.88184.91
2016-12-3014:30185.34185.38184.80184.80
2016-12-3014:00185.20185.36185.20185.34
2016-12-3013:30185.44185.46185.20185.20
2016-12-3013:00185.04185.50185.04185.43
2016-12-3012:30184.98185.11184.92185.03
2016-12-3012:00
2016-12-3011:30184.61184.62184.61184.62
2016-12-3011:00184.60184.64184.36184.62
2016-12-3010:30184.16184.60184.16184.60
2016-12-3010:00184.44184.44184.09184.17
2016-12-3009:30184.27184.72184.26184.49
2016-12-3009:00184.20184.47184.06184.24
2016-12-2915:00184.70184.70184.69184.69
2016-12-2914:30184.48184.82184.48184.81
2016-12-2914:00184.55184.66184.33184.49
2016-12-2913:30184.33184.57184.18184.54
2016-12-2913:00184.68184.68184.08184.33
2016-12-2912:30185.09185.12184.51184.65
2016-12-2912:00
2016-12-2911:30185.16185.20185.16185.20
2016-12-2911:00184.99185.23184.89185.17
2016-12-2910:30184.69185.16184.69184.97
2016-12-2910:00185.42185.42184.69184.69
2016-12-2909:30185.26185.55185.17185.40
2016-12-2909:00185.87185.87184.88185.28
2016-12-2815:00185.98185.98185.94185.94
2016-12-2814:30186.01186.03185.82185.96
2016-12-2814:00186.24186.28185.98186.01
2016-12-2813:30186.19186.27186.17186.24
2016-12-2813:00186.25186.44186.15186.19
2016-12-2812:30186.16186.36186.00186.28
2016-12-2812:00
2016-12-2811:30186.10186.12186.10186.12
2016-12-2811:00186.00186.14185.95186.08
2016-12-2810:30186.10186.14185.91186.01
2016-12-2810:00185.94186.09185.90186.09
2016-12-2809:30185.72185.95185.70185.92
2016-12-2809:00185.52185.81185.39185.72
2016-12-2715:00185.62185.62185.59185.59
2016-12-2714:30185.52185.76185.45185.64
2016-12-2714:00185.63185.69185.44185.51
2016-12-2713:30185.70185.73185.56185.61
2016-12-2713:00185.93185.96185.71185.71
2016-12-2712:30186.08186.09185.80185.91
2016-12-2712:00
2016-12-2711:30185.95185.95185.92185.92
2016-12-2711:00185.99186.02185.90185.95
2016-12-2710:30185.92186.22185.92185.98
2016-12-2710:00185.55185.93185.55185.93
2016-12-2709:30185.45185.65185.39185.54
2016-12-2709:00185.54185.71185.23185.46
2016-12-2615:00185.59185.59185.58185.58
2016-12-2614:30185.82185.85185.56185.64
2016-12-2614:00185.82185.85185.70185.84
2016-12-2613:30185.85185.92185.80185.81
2016-12-2613:00185.74185.89185.73185.85
2016-12-2612:30185.61185.82185.57185.74
2016-12-2612:00
2016-12-2611:30185.68185.69185.68185.69
2016-12-2611:00185.65185.76185.61185.68
2016-12-2610:30185.48185.68185.43185.65
2016-12-2610:00185.37185.48185.26185.47
2016-12-2609:30185.32185.52185.23185.38
2016-12-2609:00185.15185.43185.03185.32
2016-12-2215:00185.66185.66185.66185.66
2016-12-2214:30185.11185.58185.03185.57
2016-12-2214:00185.13185.21184.99185.11
2016-12-2213:30185.23185.24185.07185.14
2016-12-2213:00185.26185.35185.09185.23
2016-12-2212:30185.42185.42184.93185.25
2016-12-2212:00
2016-12-2211:30185.54185.60185.54185.60
2016-12-2211:00185.44185.59185.39185.53
2016-12-2210:30185.46185.63185.43185.46
2016-12-2210:00185.51185.54185.40185.46
2016-12-2209:30185.39185.58185.22185.51
2016-12-2209:00185.23185.65185.12185.41
2016-12-2115:00185.70185.70185.69185.69
2016-12-2114:30185.72185.80185.43185.68
2016-12-2114:00185.60185.89185.59185.72
2016-12-2113:30186.13186.13185.44185.59
2016-12-2113:00186.21186.36186.14186.14
2016-12-2112:30186.12186.34186.06186.21
2016-12-2112:00
2016-12-2111:30186.15186.16186.15186.16
2016-12-2111:00186.33186.44186.15186.15
2016-12-2110:30186.35186.46186.26186.32
2016-12-2110:00186.52186.74186.33186.34
2016-12-2109:30186.47186.66186.40186.54
2016-12-2109:00186.78187.01186.33186.47
2016-12-2015:00186.74186.74186.74186.74
2016-12-2014:30186.76186.94186.72186.76
2016-12-2014:00187.24187.24186.76186.80
2016-12-2013:30186.57187.30186.57187.25
2016-12-2013:00186.26186.59186.16186.58
2016-12-2012:30185.85186.28185.84186.27
2016-12-2012:00
2016-12-2011:30185.86185.86185.85185.85
2016-12-2011:00185.72185.96185.70185.89
2016-12-2010:30185.66185.80185.61185.69
2016-12-2010:00185.57185.74185.47185.67
2016-12-2009:30185.58185.77185.49185.58
2016-12-2009:00184.50185.55184.35185.55
2016-12-1915:00185.28185.28185.26185.26
2016-12-1914:30185.25185.31185.14185.25
2016-12-1914:00185.26185.29185.12185.26
2016-12-1913:30185.23185.44185.23185.26
2016-12-1913:00185.12185.27184.94185.26
2016-12-1912:30185.16185.22185.06185.14
2016-12-1912:00
2016-12-1911:30185.17185.17185.17185.17
2016-12-1911:00185.13185.22185.06185.17
2016-12-1910:30185.05185.16184.81185.12
2016-12-1910:00185.25185.33184.88185.02
2016-12-1909:30185.44185.49185.22185.26
2016-12-1909:00185.13185.45184.74185.42
2016-12-1615:00185.75185.75185.74185.74
2016-12-1614:30185.60185.90185.49185.88
2016-12-1614:00185.34185.61185.32185.59
2016-12-1613:30185.28185.38185.20185.34
2016-12-1613:00185.34185.44185.22185.31
2016-12-1612:30185.19185.54185.08185.33
2016-12-1612:00
2016-12-1611:30185.31185.31185.28185.28
2016-12-1611:00185.46185.47185.28185.33
2016-12-1610:30185.45185.71185.38185.46
2016-12-1610:00185.58185.79185.28185.45
2016-12-1609:30186.14186.15185.39185.57
2016-12-1609:00186.79186.79186.05186.17
2016-12-1515:00186.28186.28186.28186.28
2016-12-1514:30186.68186.68186.27186.31
2016-12-1514:00186.73187.01186.66186.68
2016-12-1513:30186.33186.74186.33186.74
2016-12-1513:00186.09186.57185.99186.33
2016-12-1512:30186.31186.55186.07186.11
2016-12-1512:00
2016-12-1511:30186.27186.32186.27186.32
2016-12-1511:00186.72186.73186.08186.26
2016-12-1510:30186.67186.95186.64186.73
2016-12-1510:00186.64186.92186.48186.69
2016-12-1509:30187.43187.57186.34186.60
2016-12-1509:00186.73187.96186.72187.47
2016-12-1415:00186.78186.78186.76186.76
2016-12-1414:30186.87187.00186.65186.83
2016-12-1414:00187.28187.38186.82186.85
2016-12-1413:30187.07187.33187.04187.27
2016-12-1413:00186.92187.22186.87187.07
2016-12-1412:30186.31187.04186.31186.90
2016-12-1412:00
2016-12-1411:30186.17186.20186.17186.20
2016-12-1411:00186.37186.42186.08186.18
2016-12-1410:30186.34186.41186.26186.40
2016-12-1410:00186.52186.53186.27186.33
2016-12-1409:30186.39186.57186.29186.52
2016-12-1409:00186.10186.83185.97186.38
2016-12-1315:00185.82185.82185.79185.79
2016-12-1314:30185.72185.89185.63185.78
2016-12-1314:00185.81185.81185.47185.68
2016-12-1313:30185.47185.93185.47185.82
2016-12-1313:00185.21185.51185.21185.46
2016-12-1312:30185.15185.33184.89185.21
2016-12-1312:00
2016-12-1311:30185.13185.13185.13185.13
2016-12-1311:00185.15185.35185.12185.21
2016-12-1310:30185.39185.56185.14185.14
2016-12-1310:00184.84185.40184.65185.39
2016-12-1309:30184.41184.90184.41184.83
2016-12-1309:00184.49184.51183.89184.43
2016-12-1215:00183.59183.60183.59183.60
2016-12-1214:30183.66183.71183.39183.55
2016-12-1214:00183.49183.74183.43183.62
2016-12-1213:30183.43183.56183.31183.52
2016-12-1213:00182.86183.50182.70183.47
2016-12-1212:30183.31183.31182.58182.77
2016-12-1212:00
2016-12-1211:30183.56183.60183.56183.60
2016-12-1211:00184.02184.21183.49183.54
2016-12-1210:30183.92184.21183.75184.04
2016-12-1210:00183.61183.96183.35183.93
2016-12-1209:30183.18183.69183.06183.57
2016-12-1209:00183.07183.43182.70183.17
2016-12-0915:00181.35181.35181.28181.28
2016-12-0914:30181.04181.59180.95181.49
2016-12-0914:00180.96181.32180.91181.05
2016-12-0913:30180.85181.05180.81180.95
2016-12-0913:00181.07181.14180.74180.84
2016-12-0912:30181.16181.18180.73181.10
2016-12-0912:00
2016-12-0911:30181.11181.11181.10181.10
2016-12-0911:00181.15181.21180.83181.19
2016-12-0910:30181.00181.46180.82181.13
2016-12-0910:00180.93181.06180.55181.02
2016-12-0909:30179.55180.93179.55180.93
2016-12-0909:00179.92180.12179.31179.51
2016-12-0815:00180.18180.25180.18180.25
2016-12-0814:30179.90180.35179.77180.12
2016-12-0814:00179.80179.90179.49179.90
2016-12-0813:30179.85179.95179.76179.77
2016-12-0813:00179.62179.90179.56179.85
2016-12-0812:30179.54179.82179.16179.63
2016-12-0812:00
2016-12-0811:30179.77179.79179.77179.79
2016-12-0811:00179.64179.91179.39179.77
2016-12-0810:30179.78179.78179.30179.60
2016-12-0810:00180.29180.29179.38179.78
2016-12-0809:30180.31180.59180.16180.29
2016-12-0809:00179.45180.75179.14180.33

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