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 
2017-03-3015:00188.20188.21188.20188.21
2017-03-3014:30188.19188.39188.14188.19
2017-03-3014:00188.61188.61188.08188.17
2017-03-3013:30188.85188.95188.57188.60
2017-03-3013:00188.80188.98188.78188.83
2017-03-3012:30189.09189.10188.75188.77
2017-03-3012:00
2017-03-3011:30189.25189.29189.25189.29
2017-03-3011:00189.32189.40189.20189.28
2017-03-3010:30189.36189.39189.08189.34
2017-03-3010:00189.50189.59189.27189.36
2017-03-3009:30189.59189.59189.23189.47
2017-03-3009:00190.10190.14189.56189.58
2017-03-2915:00190.59190.66190.59190.66
2017-03-2914:30190.47190.52190.29190.52
2017-03-2914:00190.63190.65190.47190.47
2017-03-2913:30190.70190.79190.60190.63
2017-03-2913:00190.47190.70190.46190.66
2017-03-2912:30190.74190.74190.38190.48
2017-03-2912:00
2017-03-2911:30190.80190.80190.80190.80
2017-03-2911:00190.80191.02190.71190.81
2017-03-2910:30190.36190.79190.35190.79
2017-03-2910:00190.34190.61190.34190.36
2017-03-2909:30190.27190.43190.15190.37
2017-03-2909:00190.57190.63190.24190.28
2017-03-2815:00190.76190.83190.76190.83
2017-03-2814:30190.30190.65190.24190.65
2017-03-2814:00190.42190.44190.26190.32
2017-03-2813:30190.43190.54190.39190.40
2017-03-2813:00190.57190.63190.37190.44
2017-03-2812:30190.63190.69190.45190.56
2017-03-2812:00
2017-03-2811:30190.40190.40190.38190.38
2017-03-2811:00190.06190.46190.05190.43
2017-03-2810:30189.92190.22189.79190.06
2017-03-2810:00190.16190.16189.59189.91
2017-03-2809:30190.46190.61190.12190.16
2017-03-2809:00189.88190.51189.57190.44
2017-03-2715:00188.59188.65188.59188.65
2017-03-2714:30188.71188.78188.52188.59
2017-03-2714:00188.69188.75188.56188.74
2017-03-2713:30188.68188.83188.65188.71
2017-03-2713:00189.05189.16188.62188.68
2017-03-2712:30188.89189.10188.86189.05
2017-03-2712:00
2017-03-2711:30188.74188.78188.74188.78
2017-03-2711:00188.77188.94188.67188.77
2017-03-2710:30188.69188.97188.68188.77
2017-03-2710:00188.90188.91188.39188.74
2017-03-2709:30189.75189.77188.86188.86
2017-03-2709:00189.80190.17189.66189.76
2017-03-2415:00191.03191.05191.03191.05
2017-03-2414:30191.02191.18190.91191.01
2017-03-2414:00190.89191.11190.88191.06
2017-03-2413:30191.04191.09190.88190.88
2017-03-2413:00190.97191.02190.86191.02
2017-03-2412:30191.06191.06190.65190.97
2017-03-2412:00
2017-03-2411:30191.19191.20191.19191.20
2017-03-2411:00190.92191.22190.92191.21
2017-03-2410:30191.29191.61190.90190.92
2017-03-2410:00191.30191.32190.81191.30
2017-03-2409:30190.62191.36190.61191.34
2017-03-2409:00189.87190.71189.77190.62
2017-03-2315:00189.91189.91189.85189.85
2017-03-2314:30189.74190.05189.70189.92
2017-03-2314:00189.75189.85189.66189.73
2017-03-2313:30189.58189.86189.57189.77
2017-03-2313:00189.70189.81189.56189.56
2017-03-2312:30189.71189.73189.53189.70
2017-03-2312:00
2017-03-2311:30189.68189.72189.68189.72
2017-03-2311:00189.41189.69189.23189.67
2017-03-2310:30189.28189.72189.25189.39
2017-03-2310:00189.94189.94189.12189.29
2017-03-2309:30190.25190.26189.77189.94
2017-03-2309:00190.39190.84190.17190.29
2017-03-2215:00190.51190.51190.43190.43
2017-03-2214:30190.87190.92190.35190.63
2017-03-2214:00190.87190.95190.80190.88
2017-03-2213:30190.82190.94190.81190.86
2017-03-2213:00190.66190.83190.61190.83
2017-03-2212:30190.81190.96190.50190.64
2017-03-2212:00
2017-03-2211:30190.70190.71190.70190.71
2017-03-2211:00191.17191.17190.53190.69
2017-03-2210:30190.98191.18190.90191.12
2017-03-2210:00191.18191.28190.93190.95
2017-03-2209:30191.26191.26190.97191.16
2017-03-2209:00190.61191.24190.61191.22
2017-03-2115:00192.63192.63192.60192.60
2017-03-2114:30192.60192.80192.45192.69
2017-03-2114:00192.59192.64192.49192.61
2017-03-2113:30192.56192.61192.50192.60
2017-03-2113:00192.68192.72192.52192.56
2017-03-2112:30192.57192.70192.45192.70
2017-03-2112:00
2017-03-2111:30192.45192.48192.45192.48
2017-03-2111:00192.67192.72192.30192.43
2017-03-2110:30192.22192.79192.18192.67
2017-03-2110:00191.93192.26191.91192.20
2017-03-2109:30191.96191.97191.79191.93
2017-03-2109:00192.14192.46191.65191.96
2017-03-1715:00192.56192.56192.54192.54
2017-03-1714:30192.33192.78192.32192.75
2017-03-1714:00192.33192.36192.21192.33
2017-03-1713:30192.37192.56192.29192.31
2017-03-1713:00192.37192.43192.31192.38
2017-03-1712:30192.16192.38192.10192.38
2017-03-1712:00
2017-03-1711:30192.14192.16192.14192.16
2017-03-1711:00192.19192.26192.04192.18
2017-03-1710:30192.40192.41192.12192.19
2017-03-1710:00192.40192.42192.14192.41
2017-03-1709:30192.09192.44191.95192.39
2017-03-1709:00192.15192.43191.87192.08
2017-03-1615:00192.95192.95192.93192.93
2017-03-1614:30192.70193.01192.65193.01
2017-03-1614:00192.86192.95192.64192.71
2017-03-1613:30192.77192.98192.72192.86
2017-03-1613:00192.98193.00192.76192.78
2017-03-1612:30192.44193.10192.40192.97
2017-03-1612:00
2017-03-1611:30192.34192.34192.33192.33
2017-03-1611:00192.25192.32192.06192.32
2017-03-1610:30192.26192.40192.22192.28
2017-03-1610:00191.76192.58191.70192.27
2017-03-1609:30191.98192.06191.72191.75
2017-03-1609:00191.17191.92191.17191.91
2017-03-1515:00192.14192.14192.14192.14
2017-03-1514:30192.04192.21192.01192.20
2017-03-1514:00192.09192.13191.98192.03
2017-03-1513:30192.02192.11191.99192.09
2017-03-1513:00192.35192.40192.01192.02
2017-03-1512:30192.44192.58192.27192.32
2017-03-1512:00
2017-03-1511:30192.31192.36192.31192.36
2017-03-1511:00192.33192.40192.28192.29
2017-03-1510:30191.94192.34191.92192.32
2017-03-1510:00191.97191.97191.80191.94
2017-03-1509:30191.77191.97191.64191.95
2017-03-1509:00192.06192.12191.71191.77
2017-03-1415:00192.42192.42192.38192.38
2017-03-1414:30192.42192.48192.37192.43
2017-03-1414:00192.61192.64192.38192.43
2017-03-1413:30192.40192.63192.40192.61
2017-03-1413:00192.35192.43192.34192.40
2017-03-1412:30192.31192.36192.22192.36
2017-03-1412:00
2017-03-1411:30192.18192.23192.18192.23
2017-03-1411:00192.19192.33192.15192.20
2017-03-1410:30192.08192.20191.97192.19
2017-03-1410:00192.03192.33192.02192.08
2017-03-1409:30192.12192.20191.90192.02
2017-03-1409:00192.50192.61192.09192.11
2017-03-1315:00193.16193.19193.16193.19
2017-03-1314:30192.98193.17192.98193.08
2017-03-1314:00192.98193.08192.90192.98
2017-03-1313:30193.21193.28192.96192.99
2017-03-1313:00193.39193.42193.22193.22
2017-03-1312:30193.52193.52193.23193.41
2017-03-1312:00
2017-03-1311:30193.53193.53193.53193.53
2017-03-1311:00193.43193.59193.43193.51
2017-03-1310:30193.64193.65193.39193.45
2017-03-1310:00192.92193.61192.92193.61
2017-03-1309:30192.40193.02192.40192.91
2017-03-1309:00191.71192.59191.71192.43
2017-03-1015:00191.82191.82191.76191.76
2017-03-1014:30191.75191.88191.72191.84
2017-03-1014:00191.59191.80191.46191.76
2017-03-1013:30191.48191.61191.46191.58
2017-03-1013:00191.49191.51191.39191.50
2017-03-1012:30191.63191.71191.32191.50
2017-03-1012:00
2017-03-1011:30191.63191.64191.63191.64
2017-03-1011:00191.61191.82191.61191.63
2017-03-1010:30191.65191.81191.58191.61
2017-03-1010:00191.48191.65191.37191.65
2017-03-1009:30191.74191.86191.45191.48
2017-03-1009:00191.32191.92191.08191.77
2017-03-0915:00190.02190.02190.00190.00
2017-03-0914:30190.00190.11189.95190.09
2017-03-0914:00190.13190.18189.99190.00
2017-03-0913:30190.14190.27190.12190.13
2017-03-0913:00189.95190.24189.94190.13
2017-03-0912:30189.97190.04189.90189.95
2017-03-0912:00
2017-03-0911:30190.09190.09190.08190.08
2017-03-0911:00189.90190.09189.80190.09
2017-03-0910:30189.98190.15189.92189.92
2017-03-0910:00190.02190.08189.85189.98
2017-03-0909:30190.12190.29189.94190.10
2017-03-0909:00190.51190.51190.11190.13
2017-03-0815:00189.81189.81189.81189.81
2017-03-0814:30189.72189.78189.55189.78
2017-03-0814:00189.57189.97189.49189.71
2017-03-0813:30189.59189.67189.43189.59
2017-03-0813:00189.61189.62189.45189.59
2017-03-0812:30189.52189.63189.38189.62
2017-03-0812:00
2017-03-0811:30189.66189.66189.64189.64
2017-03-0811:00189.48189.69189.39189.64
2017-03-0810:30189.23189.47189.09189.46
2017-03-0810:00189.95189.95189.20189.23
2017-03-0809:30190.07190.11189.89189.95
2017-03-0809:00190.15190.40189.88190.05
2017-03-0715:00190.13190.16190.13190.16
2017-03-0714:30190.05190.11189.95189.97
2017-03-0714:00190.10190.20190.04190.05
2017-03-0713:30189.93190.11189.89190.10
2017-03-0713:00190.24190.24189.88189.94
2017-03-0712:30189.88190.24189.86190.21
2017-03-0712:00
2017-03-0711:30189.84189.85189.84189.85
2017-03-0711:00189.92190.01189.80189.84
2017-03-0710:30189.99190.04189.88189.92
2017-03-0710:00190.04190.11189.98190.00
2017-03-0709:30189.60190.04189.60190.00
2017-03-0709:00189.42189.70189.40189.63
2017-03-0615:00189.59189.62189.59189.62
2017-03-0614:30189.76189.89189.52189.56
2017-03-0614:00189.65189.78189.60189.77
2017-03-0613:30189.65189.65189.47189.63
2017-03-0613:00189.58189.73189.54189.65
2017-03-0612:30189.28189.63189.27189.59
2017-03-0612:00
2017-03-0611:30189.43189.43189.42189.42
2017-03-0611:00189.64189.66189.34189.44
2017-03-0610:30189.58189.69189.58189.64
2017-03-0610:00189.50189.58189.43189.58
2017-03-0609:30189.51189.70189.50189.50
2017-03-0609:00189.28189.96189.27189.50
2017-03-0315:00189.39189.45189.39189.45
2017-03-0314:30189.07189.41188.87189.41
2017-03-0314:00189.21189.31189.03189.03
2017-03-0313:30189.17189.21188.98189.19
2017-03-0313:00189.26189.43189.07189.16
2017-03-0312:30189.76189.78189.05189.26
2017-03-0312:00
2017-03-0311:30189.92189.92189.90189.90
2017-03-0311:00190.03190.05189.92189.93
2017-03-0310:30190.08190.14189.92190.04
2017-03-0310:00190.13190.13189.95190.09
2017-03-0309:30189.93190.33189.91190.14
2017-03-0309:00189.87190.16189.85189.92
2017-03-0215:00189.77189.77189.74189.74
2017-03-0214:30189.92189.96189.71189.78
2017-03-0214:00189.97190.00189.76189.85
2017-03-0213:30189.93190.07189.90189.97
2017-03-0213:00189.99190.16189.93189.93
2017-03-0212:30190.37190.42189.99189.99
2017-03-0212:00
2017-03-0211:30190.53190.61190.53190.61
2017-03-0211:00190.25190.45190.25190.45
2017-03-0210:30190.24190.45190.23190.24
2017-03-0210:00190.29190.38190.18190.23
2017-03-0209:30190.47190.64190.22190.29
2017-03-0209:00191.26191.26190.47190.47
2017-03-0115:00189.61189.61189.57189.57
2017-03-0114:30189.75189.76189.51189.66
2017-03-0114:00189.64189.84189.54189.75
2017-03-0113:30189.55189.91189.55189.63
2017-03-0113:00189.41189.73189.38189.54
2017-03-0112:30189.07189.67188.98189.47
2017-03-0112:00
2017-03-0111:30188.34188.35188.34188.35
2017-03-0111:00188.14188.61187.80188.29
2017-03-0110:30188.97188.97188.11188.15
2017-03-0110:00189.04189.16188.87188.96
2017-03-0109:30189.15189.29189.01189.05
2017-03-0109:00188.45189.58188.25189.18
2017-02-2815:00187.82187.82187.67187.67
2017-02-2814:30188.95188.95187.97187.98
2017-02-2814:00189.01189.15188.94188.97
2017-02-2813:30189.16189.20188.94188.99
2017-02-2813:00189.31189.41189.15189.15
2017-02-2812:30189.36189.50189.02189.30
2017-02-2812:00
2017-02-2811:30189.43189.43189.43189.43
2017-02-2811:00189.30189.46189.22189.44
2017-02-2810:30189.41189.59189.30189.30
2017-02-2810:00189.18189.54189.18189.42
2017-02-2809:30189.27189.40188.98189.15
2017-02-2809:00188.65189.46188.59189.28
2017-02-2715:00188.19188.19188.12188.12
2017-02-2714:30188.22188.38188.08188.26
2017-02-2714:00188.38188.55188.20188.22
2017-02-2713:30188.67188.68188.34188.37
2017-02-2713:00188.41188.71188.41188.66
2017-02-2712:30188.18188.48188.17188.41
2017-02-2712:00
2017-02-2711:30187.54187.54187.52187.52
2017-02-2711:00187.57187.67187.44187.55
2017-02-2710:30187.34187.66187.22187.55
2017-02-2710:00188.29188.30187.11187.29
2017-02-2709:30188.21188.39188.11188.31
2017-02-2709:00188.19188.42187.80188.25
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

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