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 
2017-09-2015:00213.18213.18213.14213.14
2017-09-2014:30212.91213.30212.90213.27
2017-09-2014:00212.91212.97212.84212.91
2017-09-2013:30212.90213.02212.73212.92
2017-09-2013:00212.79212.93212.79212.92
2017-09-2012:30213.17213.25212.68212.79
2017-09-2012:00
2017-09-2011:30212.87212.88212.87212.88
2017-09-2011:00212.82212.98212.78212.85
2017-09-2010:30212.80212.86212.64212.82
2017-09-2010:00212.50212.83212.50212.80
2017-09-2009:30213.00213.14212.50212.50
2017-09-2009:00212.72213.22212.61213.00
2017-09-1915:00212.30212.30212.28212.28
2017-09-1914:30212.25212.45212.18212.32
2017-09-1914:00211.74212.24211.68212.24
2017-09-1913:30211.33211.79211.33211.76
2017-09-1913:00211.17211.36211.15211.32
2017-09-1912:30211.39211.49211.17211.17
2017-09-1912:00
2017-09-1911:30211.44211.45211.44211.45
2017-09-1911:00211.24211.54211.20211.45
2017-09-1910:30210.89211.27210.89211.23
2017-09-1910:00210.87210.90210.67210.90
2017-09-1909:30210.52210.88210.52210.86
2017-09-1909:00210.58210.90210.41210.54
2017-09-1515:00208.82208.84208.82208.84
2017-09-1514:30208.74209.03208.59208.77
2017-09-1514:00208.68208.81208.53208.75
2017-09-1513:30208.79208.80208.68208.69
2017-09-1513:00208.53208.96208.51208.80
2017-09-1512:30208.01208.74208.01208.51
2017-09-1512:00
2017-09-1511:30207.84207.87207.84207.87
2017-09-1511:00207.84207.98207.80207.82
2017-09-1510:30207.96208.12207.83207.85
2017-09-1510:00208.35208.47207.93207.96
2017-09-1509:30208.29208.44208.20208.34
2017-09-1509:00207.85208.46207.84208.25
2017-09-1415:00208.37208.37208.31208.31
2017-09-1414:30208.52208.53208.22208.38
2017-09-1414:00208.63208.63208.50208.52
2017-09-1413:30208.45208.65208.42208.63
2017-09-1413:00209.02209.03208.41208.46
2017-09-1412:30209.11209.11208.76209.02
2017-09-1412:00
2017-09-1411:30209.36209.37209.36209.37
2017-09-1411:00209.84209.84209.32209.34
2017-09-1410:30209.81209.99209.72209.83
2017-09-1410:00209.75209.93209.66209.82
2017-09-1409:30209.02209.74208.98209.69
2017-09-1409:00208.99209.36208.98209.03
2017-09-1315:00209.37209.37209.35209.35
2017-09-1314:30209.48209.61209.43209.44
2017-09-1314:00209.58209.59209.37209.48
2017-09-1313:30209.57209.70209.57209.58
2017-09-1313:00209.62209.68209.57209.57
2017-09-1312:30209.33209.62209.33209.61
2017-09-1312:00
2017-09-1311:30209.19209.20209.19209.20
2017-09-1311:00209.13209.22208.98209.21
2017-09-1310:30209.20209.25209.11209.13
2017-09-1310:00209.05209.21208.93209.20
2017-09-1309:30209.02209.15208.88209.05
2017-09-1309:00209.36209.36208.89209.04
2017-09-1215:00208.45208.46208.45208.46
2017-09-1214:30208.58208.61208.39208.43
2017-09-1214:00208.54208.67208.50208.60
2017-09-1213:30208.66208.80208.54208.54
2017-09-1213:00208.48208.72208.42208.71
2017-09-1212:30208.66208.85208.43208.45
2017-09-1212:00
2017-09-1211:30208.54208.56208.54208.56
2017-09-1211:00208.68208.82208.52208.54
2017-09-1210:30208.59208.77208.58208.69
2017-09-1210:00208.63208.73208.56208.58
2017-09-1209:30208.52208.59208.25208.59
2017-09-1209:00208.32208.63208.06208.54
2017-09-1115:00206.98207.03206.98207.03
2017-09-1114:30206.88207.03206.86206.94
2017-09-1114:00207.19207.19206.88206.88
2017-09-1113:30207.22207.31207.16207.18
2017-09-1113:00207.53207.57207.18207.21
2017-09-1112:30207.14207.60207.13207.53
2017-09-1112:00
2017-09-1111:30207.19207.20207.19207.20
2017-09-1111:00207.26207.38207.15207.18
2017-09-1110:30207.40207.49207.18207.27
2017-09-1110:00207.08207.45207.01207.43
2017-09-1109:30206.87207.10206.80207.08
2017-09-1109:00206.59206.91206.20206.85
2017-09-0815:00205.14205.14205.13205.13
2017-09-0814:30204.76205.04204.64205.04
2017-09-0814:00205.66205.66204.76204.76
2017-09-0813:30205.53205.73205.44205.71
2017-09-0813:00205.16205.57205.16205.52
2017-09-0812:30205.38205.59205.13205.13
2017-09-0812:00
2017-09-0811:30205.41205.42205.41205.42
2017-09-0811:00205.28205.56205.27205.39
2017-09-0810:30205.19205.42205.15205.29
2017-09-0810:00205.04205.28205.04205.19
2017-09-0809:30205.19205.19204.88205.06
2017-09-0809:00204.02205.23204.02205.22
2017-09-0715:00204.93204.93204.92204.92
2017-09-0714:30204.88205.11204.86204.99
2017-09-0714:00204.96205.00204.61204.88
2017-09-0713:30204.80205.08204.74204.97
2017-09-0713:00204.82204.87204.47204.78
2017-09-0712:30205.47205.51204.79204.82
2017-09-0712:00
2017-09-0711:30205.41205.45205.41205.45
2017-09-0711:00205.52205.52205.22205.40
2017-09-0710:30205.69205.85205.35205.53
2017-09-0710:00205.96206.16205.70205.71
2017-09-0709:30205.74206.10205.61206.07
2017-09-0709:00205.61206.04205.38205.77
2017-09-0615:00205.14205.14205.09205.09
2017-09-0614:30205.16205.23205.04205.16
2017-09-0614:00205.04205.31204.99205.16
2017-09-0613:30204.91205.12204.87205.05
2017-09-0613:00204.88205.01204.86204.91
2017-09-0612:30204.37204.93204.37204.87
2017-09-0612:00
2017-09-0611:30204.48204.51204.48204.51
2017-09-0611:00204.32204.53204.32204.48
2017-09-0610:30204.32204.49204.20204.34
2017-09-0610:00204.08204.38204.06204.33
2017-09-0609:30204.15204.61204.05204.07
2017-09-0609:00203.38204.38202.99204.22
2017-09-0515:00204.21204.21204.17204.17
2017-09-0514:30204.26204.35203.96204.04
2017-09-0514:00204.82204.82204.25204.26
2017-09-0513:30204.82204.82204.47204.80
2017-09-0513:00204.72204.96204.58204.81
2017-09-0512:30204.65204.77204.35204.71
2017-09-0512:00
2017-09-0511:30204.88204.88204.87204.87
2017-09-0511:00204.98205.18204.52204.92
2017-09-0510:30205.56205.60204.95204.97
2017-09-0510:00205.87205.87205.49205.56
2017-09-0509:30206.19206.39205.87205.87
2017-09-0509:00206.94207.07206.17206.19
2017-09-0415:00206.72206.73206.72206.73
2017-09-0414:30206.71206.85206.71206.83
2017-09-0414:00206.80206.82206.57206.69
2017-09-0413:30206.62206.85206.62206.81
2017-09-0413:00206.72206.76206.53206.62
2017-09-0412:30206.93207.07206.56206.72
2017-09-0412:00
2017-09-0411:30207.02207.02207.01207.01
2017-09-0411:00206.88207.06206.84207.06
2017-09-0410:30206.65207.01206.51206.88
2017-09-0410:00207.38207.38206.48206.65
2017-09-0409:30208.12208.14207.35207.39
2017-09-0409:00208.37208.66207.85208.11
2017-09-0115:00209.31209.33209.31209.33
2017-09-0114:30209.43209.60209.32209.33
2017-09-0114:00209.22209.46209.03209.45
2017-09-0113:30209.26209.28209.18209.22
2017-09-0113:00209.24209.35209.11209.27
2017-09-0112:30209.68209.68209.00209.24
2017-09-0112:00
2017-09-0111:30209.72209.74209.72209.74
2017-09-0111:00209.65209.78209.57209.72
2017-09-0110:30209.56209.78209.56209.65
2017-09-0110:00209.47209.57209.32209.57
2017-09-0109:30209.74209.85209.46209.47
2017-09-0109:00210.39210.39209.76209.76
2017-08-3115:00209.73209.73209.72209.72
2017-08-3114:30209.85209.85209.59209.84
2017-08-3114:00209.71209.94209.71209.91
2017-08-3113:30209.84209.88209.64209.71
2017-08-3113:00209.85209.91209.79209.84
2017-08-3112:30209.60209.91209.60209.86
2017-08-3112:00
2017-08-3111:30209.55209.55209.54209.54
2017-08-3111:00209.65209.71209.51209.54
2017-08-3110:30209.42209.75209.42209.64
2017-08-3110:00209.41209.61209.39209.41
2017-08-3109:30209.51209.52209.34209.42
2017-08-3109:00209.01209.71209.01209.51
2017-08-3015:00208.76208.76208.74208.74
2017-08-3014:30208.50208.79208.49208.79
2017-08-3014:00208.54208.94208.51208.51
2017-08-3013:30208.10208.55208.09208.55
2017-08-3013:00208.17208.29208.08208.10
2017-08-3012:30208.20208.25208.09208.18
2017-08-3012:00
2017-08-3011:30208.09208.09208.07208.07
2017-08-3011:00208.18208.20207.95208.09
2017-08-3010:30208.40208.51208.14208.19
2017-08-3010:00208.23208.34208.12208.34
2017-08-3009:30208.30208.60208.24208.24
2017-08-3009:00208.70208.73208.02208.30
2017-08-2915:00207.54207.54207.53207.53
2017-08-2914:30207.67207.67207.41207.51
2017-08-2914:00207.41207.72207.39207.70
2017-08-2913:30207.39207.45207.35207.39
2017-08-2913:00207.33207.47207.24207.42
2017-08-2912:30207.03207.48207.03207.31
2017-08-2912:00
2017-08-2911:30206.95206.98206.95206.98
2017-08-2911:00206.63207.06206.53207.01
2017-08-2910:30206.75206.79206.51206.63
2017-08-2910:00207.03207.12206.72206.74
2017-08-2909:30206.54207.07206.36207.01
2017-08-2909:00206.59207.08206.36206.55
2017-08-2815:00207.97207.97207.95207.95
2017-08-2814:30208.00208.02207.84207.93
2017-08-2814:00207.78208.01207.75208.00
2017-08-2813:30207.73207.87207.58207.78
2017-08-2813:00207.75207.77207.58207.73
2017-08-2812:30207.60207.76207.44207.75
2017-08-2812:00
2017-08-2811:30207.32207.34207.32207.34
2017-08-2811:00207.32207.41207.26207.32
2017-08-2810:30207.56207.66207.29207.31
2017-08-2810:00207.41207.58207.38207.56
2017-08-2809:30207.37207.45207.15207.41
2017-08-2809:00207.46207.78207.16207.42
2017-08-2515:00206.74206.74206.73206.73
2017-08-2514:30207.01207.04206.74206.74
2017-08-2514:00206.89207.11206.89207.02
2017-08-2513:30206.88206.97206.83206.89
2017-08-2513:00206.67206.90206.60206.90
2017-08-2512:30206.65206.94206.62206.67
2017-08-2512:00
2017-08-2511:30206.65206.66206.65206.66
2017-08-2511:00206.46206.66206.35206.65
2017-08-2510:30206.29206.50206.27206.47
2017-08-2510:00206.60206.60206.27206.30
2017-08-2509:30206.52206.76206.44206.62
2017-08-2509:00206.56206.71206.29206.53
2017-08-2415:00206.41206.41206.36206.36
2017-08-2414:30206.49206.63206.39206.44
2017-08-2414:00206.68206.74206.49206.53
2017-08-2413:30206.68206.78206.65206.67
2017-08-2413:00206.93206.96206.62206.67
2017-08-2412:30207.01207.01206.78206.93
2017-08-2412:00
2017-08-2411:30206.96206.98206.96206.98
2017-08-2411:00206.86207.10206.76206.98
2017-08-2410:30206.90207.01206.70206.86
2017-08-2410:00206.71207.10206.69206.94
2017-08-2409:30206.71206.89206.63206.72
2017-08-2409:00206.81207.07206.60206.69
2017-08-2315:00207.60207.60207.60207.60
2017-08-2314:30207.71207.71207.42207.48
2017-08-2314:00207.59207.71207.52207.70
2017-08-2313:30207.81207.93207.66207.66
2017-08-2313:00207.64207.83207.64207.82
2017-08-2312:30207.55207.72207.26207.65
2017-08-2312:00
2017-08-2311:30207.75207.75207.75207.75
2017-08-2311:00207.88207.93207.71207.75
2017-08-2310:30208.07208.07207.73207.86
2017-08-2310:00208.06208.11207.97208.07
2017-08-2309:30207.78208.15207.69208.05
2017-08-2309:00208.07208.30207.80207.83
2017-08-2215:00206.30206.30206.25206.25
2017-08-2214:30206.08206.34206.04206.27
2017-08-2214:00206.43206.43205.88206.07
2017-08-2213:30206.83206.83206.38206.40
2017-08-2213:00206.80206.87206.68206.82
2017-08-2212:30206.89206.91206.66206.80
2017-08-2212:00
2017-08-2211:30206.73206.73206.71206.71
2017-08-2211:00206.72206.75206.54206.74
2017-08-2210:30207.08207.09206.59206.72
2017-08-2210:00206.74207.22206.74207.09
2017-08-2209:30206.44206.83206.44206.75
2017-08-2209:00206.34206.79206.23206.44
2017-08-2115:00206.10206.10206.05206.05
2017-08-2114:30205.95206.29205.95206.09
2017-08-2114:00205.81205.97205.76205.96
2017-08-2113:30205.81205.87205.70205.82
2017-08-2113:00206.01206.02205.74205.79
2017-08-2112:30206.00206.20205.91206.00
2017-08-2112:00
2017-08-2111:30205.90205.92205.90205.92
2017-08-2111:00205.83205.98205.64205.89
2017-08-2110:30206.23206.26205.78205.83
2017-08-2110:00206.39206.46206.00206.24
2017-08-2109:30206.25206.64206.14206.42
2017-08-2109:00207.02207.15206.08206.19
2017-08-1815:00206.19206.19206.12206.12
2017-08-1814:30206.08206.19205.90206.09
2017-08-1814:00205.85206.10205.82206.08
2017-08-1813:30205.98205.99205.76205.86
2017-08-1813:00206.39206.39205.97205.97
2017-08-1812:30206.35206.53206.19206.40
2017-08-1812:00
2017-08-1811:30206.18206.18206.18206.18
2017-08-1811:00206.27206.47205.97206.14
2017-08-1810:30206.52206.53206.16206.25
2017-08-1810:00206.42206.78206.42206.52
2017-08-1809:30205.90206.50205.87206.45
2017-08-1809:00205.98206.41205.55205.86
2017-08-1715:00207.92207.92207.89207.89
2017-08-1714:30207.97208.05207.87207.87
2017-08-1714:00208.00208.02207.89207.98
2017-08-1713:30208.05208.16208.00208.00
2017-08-1713:00207.90208.10207.80208.05
2017-08-1712:30208.19208.24207.90207.90
2017-08-1712:00
2017-08-1711:30208.08208.08208.08208.08
2017-08-1711:00207.90208.14207.90208.07
2017-08-1710:30207.82208.04207.80207.89
2017-08-1710:00208.00208.05207.82207.82
2017-08-1709:30208.17208.29207.96208.01
2017-08-1709:00207.47208.31207.47208.17
2017-08-1615:00207.79207.79207.71207.71
2017-08-1614:30207.66207.96207.66207.84
2017-08-1614:00207.81207.97207.65207.67
2017-08-1613:30207.79207.96207.75207.82
2017-08-1613:00207.85207.86207.74207.79
2017-08-1612:30207.74207.90207.71207.87
2017-08-1612:00
2017-08-1611:30207.75207.75207.74207.74
2017-08-1611:00207.49207.75207.47207.74
2017-08-1610:30207.37207.63207.37207.46
2017-08-1610:00207.46207.52207.30207.36
2017-08-1609:30207.36207.49207.20207.43
2017-08-1609:00207.07207.45206.60207.37

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