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 
2017-11-2215:00226.99226.99226.92226.92
2017-11-2214:30226.93227.09226.82226.95
2017-11-2214:00226.87227.01226.78226.95
2017-11-2213:30226.78226.95226.76226.88
2017-11-2213:00227.22227.31226.64226.69
2017-11-2212:30227.78227.86227.17227.23
2017-11-2212:00
2017-11-2211:30227.67227.69227.67227.69
2017-11-2211:00227.54227.70227.52227.68
2017-11-2210:30227.78227.80227.51227.54
2017-11-2210:00227.80227.83227.59227.77
2017-11-2209:30227.59227.96227.50227.80
2017-11-2209:00227.55228.32227.42227.57
2017-11-2115:00226.54226.54226.52226.52
2017-11-2114:30226.94226.94226.55226.61
2017-11-2114:00227.23227.28226.86226.97
2017-11-2113:30227.20227.31227.17227.24
2017-11-2113:00227.21227.31227.07227.21
2017-11-2112:30227.14227.25226.94227.22
2017-11-2112:00
2017-11-2111:30227.23227.23227.23227.23
2017-11-2111:00227.23227.45227.19227.25
2017-11-2110:30226.94227.27226.90227.21
2017-11-2110:00227.28227.33226.85226.94
2017-11-2109:30227.46227.53227.14227.28
2017-11-2109:00227.25227.41226.58227.35
2017-11-2015:00225.81225.81225.75225.75
2017-11-2014:30225.96226.04225.81225.88
2017-11-2014:00225.63225.97225.63225.93
2017-11-2013:30225.62225.73225.54225.58
2017-11-2013:00225.43225.67225.12225.62
2017-11-2012:30225.40225.74225.37225.44
2017-11-2012:00
2017-11-2011:30225.26225.26225.26225.26
2017-11-2011:00225.01225.48224.89225.26
2017-11-2010:30225.38225.52224.99225.01
2017-11-2010:00225.51225.80225.17225.34
2017-11-2009:30225.60225.71225.34225.50
2017-11-2009:00225.12225.67224.79225.54
2017-11-1715:00225.63225.63225.61225.61
2017-11-1714:30225.21225.71224.90225.64
2017-11-1714:00225.75225.81225.08225.28
2017-11-1713:30225.61225.88225.32225.74
2017-11-1713:00225.12225.75224.88225.62
2017-11-1712:30225.85226.12225.07225.15
2017-11-1712:00
2017-11-1711:30225.25225.25225.21225.21
2017-11-1711:00226.91226.91225.22225.23
2017-11-1710:30227.33227.44226.72226.90
2017-11-1710:00227.55227.72227.17227.31
2017-11-1709:30227.61227.76227.31227.54
2017-11-1709:00227.69227.69226.54227.63
2017-11-1615:00225.80225.80225.70225.70
2017-11-1614:30225.71225.95225.59225.79
2017-11-1614:00226.12226.54225.40225.69
2017-11-1613:30225.32226.20225.29226.14
2017-11-1613:00224.71225.48224.71225.33
2017-11-1612:30224.59224.83224.30224.71
2017-11-1612:00
2017-11-1611:30224.77224.77224.77224.77
2017-11-1611:00224.06224.82224.06224.77
2017-11-1610:30224.40224.40224.02224.07
2017-11-1610:00224.22224.54224.19224.42
2017-11-1609:30224.02224.62224.02224.24
2017-11-1609:00221.89224.05221.89224.01
2017-11-1515:00222.08222.08221.94221.94
2017-11-1514:30222.50223.11222.14222.15
2017-11-1514:00222.13222.54221.94222.52
2017-11-1513:30222.59222.81222.14222.16
2017-11-1513:00222.16222.71222.09222.59
2017-11-1512:30224.00224.01221.77222.16
2017-11-1512:00
2017-11-1511:30224.04224.04224.04224.04
2017-11-1511:00224.42224.43223.83224.09
2017-11-1510:30224.33224.48223.98224.42
2017-11-1510:00225.39225.39224.26224.34
2017-11-1509:30225.02225.51224.56225.44
2017-11-1509:00225.89226.02224.84225.05
2017-11-1415:00226.82226.82226.73226.73
2017-11-1414:30227.14227.20226.66226.82
2017-11-1414:00227.45227.59227.09227.13
2017-11-1413:30227.48227.49227.30227.46
2017-11-1413:00227.49227.62227.07227.50
2017-11-1412:30227.44227.80227.38227.49
2017-11-1412:00
2017-11-1411:30227.26227.28227.26227.28
2017-11-1411:00227.62227.73227.17227.26
2017-11-1410:30227.63227.77227.37227.61
2017-11-1410:00227.22227.75227.13227.64
2017-11-1409:30227.27227.38226.84227.22
2017-11-1409:00227.56227.92227.24227.26
2017-11-1315:00227.76227.76227.73227.73
2017-11-1314:30228.93228.95227.78227.78
2017-11-1314:00228.74229.01228.68228.92
2017-11-1313:30228.53228.80228.51228.75
2017-11-1313:00228.60228.78228.51228.53
2017-11-1312:30228.57228.78228.52228.60
2017-11-1312:00
2017-11-1311:30228.56228.56228.54228.54
2017-11-1311:00228.61228.62228.43228.55
2017-11-1310:30228.71228.87228.58228.61
2017-11-1310:00228.42228.72228.31228.71
2017-11-1309:30228.63228.80228.18228.43
2017-11-1309:00228.39229.21228.24228.66
2017-11-1015:00228.27228.27228.26228.26
2017-11-1014:30228.61228.61228.15228.39
2017-11-1014:00228.07228.74228.01228.60
2017-11-1013:30228.19228.22227.84228.04
2017-11-1013:00227.61228.21227.61228.16
2017-11-1012:30227.60228.01227.60227.66
2017-11-1012:00
2017-11-1011:30227.36227.36227.34227.34
2017-11-1011:00227.83227.87227.17227.37
2017-11-1010:30227.83228.23227.72227.82
2017-11-1010:00227.12227.81227.12227.79
2017-11-1009:30227.35227.58226.96227.09
2017-11-1009:00227.50228.31227.31227.38
2017-11-0915:00230.25230.30230.25230.30
2017-11-0914:30228.69230.53227.69230.23
2017-11-0914:00231.62231.62228.66228.71
2017-11-0913:30233.11233.20231.44231.59
2017-11-0913:00233.41233.55233.10233.10
2017-11-0912:30232.64233.50232.63233.42
2017-11-0912:00
2017-11-0911:30233.38233.42233.38233.42
2017-11-0911:00232.53233.51232.52233.42
2017-11-0910:30232.01232.55231.97232.55
2017-11-0910:00232.36232.47231.95232.00
2017-11-0909:30232.33232.42232.00232.31
2017-11-0909:00231.49232.40231.41232.30
2017-11-0815:00230.99231.03230.99231.03
2017-11-0814:30230.58231.00230.58230.93
2017-11-0814:00230.52230.75230.43230.58
2017-11-0813:30230.37230.59230.25230.53
2017-11-0813:00230.52230.53230.23230.35
2017-11-0812:30230.07230.58230.07230.51
2017-11-0812:00
2017-11-0811:30230.17230.18230.17230.18
2017-11-0811:00230.16230.29230.06230.19
2017-11-0810:30230.23230.38230.10230.15
2017-11-0810:00229.83230.34229.76230.24
2017-11-0809:30230.00230.04229.48229.85
2017-11-0809:00229.81230.14229.76230.07
2017-11-0715:00230.36230.36230.30230.30
2017-11-0714:30229.91230.38229.91230.28
2017-11-0714:00229.69229.92229.68229.92
2017-11-0713:30229.53229.95229.45229.74
2017-11-0713:00229.15229.56228.98229.54
2017-11-0712:30228.91229.29228.82229.17
2017-11-0712:00
2017-11-0711:30228.78228.78228.78228.78
2017-11-0711:00228.55229.23228.46228.78
2017-11-0710:30228.53228.77228.50228.60
2017-11-0710:00228.15228.48228.05228.48
2017-11-0709:30227.92228.29227.89228.19
2017-11-0709:00227.52228.00227.43227.88
2017-11-0615:00227.90227.90227.81227.81
2017-11-0614:30227.83227.98227.79227.85
2017-11-0614:00227.71227.93227.71227.83
2017-11-0613:30227.46227.75227.46227.72
2017-11-0613:00227.74227.74227.06227.45
2017-11-0612:30227.75227.86227.51227.71
2017-11-0612:00
2017-11-0611:30227.75227.75227.72227.72
2017-11-0611:00227.89228.03227.65227.71
2017-11-0610:30227.94228.06227.87227.89
2017-11-0610:00227.88228.26227.82227.93
2017-11-0609:30228.22228.25227.76227.85
2017-11-0609:00227.74228.34227.74228.28
2017-11-0215:00228.01228.01228.01228.01
2017-11-0214:30227.62227.97227.54227.93
2017-11-0214:00227.37227.64227.18227.64
2017-11-0213:30227.49227.68227.25227.39
2017-11-0213:00227.53227.68227.47227.48
2017-11-0212:30227.47227.66227.38227.52
2017-11-0212:00
2017-11-0211:30227.21227.21227.19227.19
2017-11-0211:00227.31227.61227.09227.17
2017-11-0210:30227.19227.43227.14227.30
2017-11-0210:00227.17227.21226.85227.15
2017-11-0209:30227.15227.22226.66227.18
2017-11-0209:00228.49228.49227.04227.14
2017-11-0115:00227.80227.80227.73227.73
2017-11-0114:30227.60228.02227.51227.83
2017-11-0114:00227.43227.76227.30227.62
2017-11-0113:30227.72227.81227.37227.39
2017-11-0113:00227.24227.73227.24227.66
2017-11-0112:30227.38227.48227.01227.25
2017-11-0112:00
2017-11-0111:30227.31227.32227.31227.32
2017-11-0111:00227.31227.57227.24227.33
2017-11-0110:30227.02227.34226.96227.34
2017-11-0110:00226.97227.13226.90227.06
2017-11-0109:30226.41227.00226.40226.94
2017-11-0109:00226.51226.83226.18226.39
2017-10-3115:00225.67225.67225.64225.64
2017-10-3114:30225.83225.84225.66225.75
2017-10-3114:00225.85225.99225.65225.84
2017-10-3113:30225.40225.89225.34225.85
2017-10-3113:00225.23225.46225.15225.37
2017-10-3112:30225.44225.44224.98225.23
2017-10-3112:00
2017-10-3111:30225.30225.30225.29225.29
2017-10-3111:00225.68225.68225.30225.33
2017-10-3110:30225.62225.75225.52225.69
2017-10-3110:00225.76225.92225.63225.64
2017-10-3109:30225.08225.77225.08225.77
2017-10-3109:00225.92225.92224.95225.08
2017-10-3015:00226.53226.57226.53226.57
2017-10-3014:30226.50226.59226.33226.58
2017-10-3014:00226.28226.55226.18226.49
2017-10-3013:30226.42226.58226.31226.31
2017-10-3013:00226.58226.59226.27226.42
2017-10-3012:30226.55226.69226.37226.58
2017-10-3012:00
2017-10-3011:30226.27226.27226.22226.22
2017-10-3011:00226.26226.26225.62226.25
2017-10-3010:30226.95226.97226.22226.28
2017-10-3010:00226.68226.96226.68226.94
2017-10-3009:30226.82226.82226.48226.70
2017-10-3009:00226.09226.85226.09226.78
2017-10-2715:00226.17226.18226.17226.18
2017-10-2714:30225.98226.18225.90226.12
2017-10-2714:00226.02226.04225.80225.96
2017-10-2713:30226.09226.09225.71226.04
2017-10-2713:00225.98226.19225.82226.08
2017-10-2712:30225.77226.32225.77225.97
2017-10-2712:00
2017-10-2711:30225.77225.77225.77225.77
2017-10-2711:00225.59225.98225.59225.76
2017-10-2710:30225.57225.68225.47225.58
2017-10-2710:00225.05225.57225.02225.57
2017-10-2709:30224.98225.12224.69225.09
2017-10-2709:00224.87225.24224.74225.00
2017-10-2615:00223.41223.45223.41223.45
2017-10-2614:30223.26223.35223.11223.35
2017-10-2614:00223.43223.60223.20223.25
2017-10-2613:30223.24223.45223.23223.43
2017-10-2613:00223.53223.54223.19223.24
2017-10-2612:30223.23223.60223.10223.53
2017-10-2612:00
2017-10-2611:30223.21223.25223.21223.25
2017-10-2611:00223.10223.32223.03223.26
2017-10-2610:30223.20223.46223.08223.08
2017-10-2610:00223.50223.51223.04223.18
2017-10-2609:30223.73223.82223.39223.50
2017-10-2609:00223.03223.80222.98223.71
2017-10-2515:00223.64223.64223.59223.59
2017-10-2514:30223.59223.73223.07223.55
2017-10-2514:00224.48224.50223.21223.58
2017-10-2513:30224.42224.60224.40224.48
2017-10-2513:00224.67224.80224.38224.41
2017-10-2512:30224.86224.86224.63224.68
2017-10-2512:00
2017-10-2511:30224.69224.77224.69224.77
2017-10-2511:00224.33224.87224.31224.65
2017-10-2510:30224.47224.51224.13224.34
2017-10-2510:00224.70224.70224.39224.46
2017-10-2509:30225.06225.06224.61224.68
2017-10-2509:00225.39225.52224.86225.05
2017-10-2415:00225.19225.22225.19225.22
2017-10-2414:30224.99225.18224.94225.17
2017-10-2414:00224.85225.01224.77225.01
2017-10-2413:30224.52224.84224.44224.83
2017-10-2413:00224.56224.61224.44224.51
2017-10-2412:30224.72224.90224.57224.60
2017-10-2412:00
2017-10-2411:30224.63224.65224.63224.65
2017-10-2411:00224.48224.66224.40224.63
2017-10-2410:30224.26224.49224.26224.44
2017-10-2410:00224.02224.27224.01224.27
2017-10-2409:30224.31224.38224.04224.04
2017-10-2409:00223.97224.59223.82224.34
2017-10-2315:00223.35223.40223.35223.40
2017-10-2314:30223.55223.55223.33223.39
2017-10-2314:00223.51223.62223.29223.55
2017-10-2313:30223.74223.80223.46223.47
2017-10-2313:00223.74223.89223.70223.73
2017-10-2312:30223.50223.76223.46223.75
2017-10-2312:00
2017-10-2311:30223.52223.52223.51223.51
2017-10-2311:00223.44223.59223.40223.50
2017-10-2310:30223.74223.97223.43223.43
2017-10-2310:00223.57223.84223.46223.72
2017-10-2309:30223.89223.92223.56223.56
2017-10-2309:00224.37224.37223.68223.89
2017-10-2015:00222.59222.59222.57222.57
2017-10-2014:30222.38222.55222.38222.55
2017-10-2014:00222.30222.42222.16222.41
2017-10-2013:30222.23222.32222.08222.30
2017-10-2013:00222.36222.46222.25222.26
2017-10-2012:30222.22222.49222.22222.36
2017-10-2012:00
2017-10-2011:30222.23222.23222.16222.16
2017-10-2011:00222.22222.37222.13222.24
2017-10-2010:30221.67222.27221.67222.22
2017-10-2010:00221.86221.93221.58221.69
2017-10-2009:30221.62221.89221.62221.78
2017-10-2009:00221.06221.80220.95221.63
2017-10-1915:00221.84221.91221.84221.91
2017-10-1914:30221.96221.96221.64221.79
2017-10-1914:00221.97222.10221.94221.96
2017-10-1913:30221.82221.99221.76221.98
2017-10-1913:00221.91221.96221.52221.73
2017-10-1912:30222.46222.46221.90221.91
2017-10-1912:00
2017-10-1911:30222.59222.62222.59222.62
2017-10-1911:00222.24222.61222.22222.58
2017-10-1910:30222.13222.36222.13222.24
2017-10-1910:00222.03222.22221.94222.13
2017-10-1909:30221.85222.01221.63222.01
2017-10-1909:00222.10222.21221.57221.82
2017-10-1815:00221.53221.54221.53221.54
2017-10-1814:30221.65221.79221.41221.54
2017-10-1814:00221.27221.64221.17221.63
2017-10-1813:30221.50221.58221.27221.28
2017-10-1813:00221.48221.62221.46221.51
2017-10-1812:30221.82221.88221.40221.47
2017-10-1812:00
2017-10-1811:30221.77221.77221.76221.76
2017-10-1811:00222.01222.03221.71221.78
2017-10-1810:30222.01222.04221.81222.00
2017-10-1810:00222.22222.24222.01222.02
2017-10-1809:30222.21222.29221.83222.22
2017-10-1809:00222.12222.57221.98222.25

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。 

Twitter