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 
2017-05-2615:00203.70203.70203.67203.67
2017-05-2614:30203.81203.91203.56203.74
2017-05-2614:00204.03204.03203.47203.81
2017-05-2613:30203.85204.05203.83204.03
2017-05-2613:00203.80203.85203.57203.84
2017-05-2612:30203.69203.85203.53203.79
2017-05-2612:00
2017-05-2611:30203.74203.74203.74203.74
2017-05-2611:00204.03204.03203.51203.74
2017-05-2610:30204.24204.35204.03204.03
2017-05-2610:00203.62204.26203.57204.23
2017-05-2609:30203.75203.88203.43203.62
2017-05-2609:00203.93204.15203.43203.76
2017-05-2515:00203.82203.82203.80203.80
2017-05-2514:30203.94204.10203.73203.81
2017-05-2514:00203.73204.05203.73203.93
2017-05-2513:30203.88203.92203.70203.72
2017-05-2513:00204.02204.07203.76203.90
2017-05-2512:30204.11204.16203.70204.01
2017-05-2512:00
2017-05-2511:30204.19204.22204.19204.22
2017-05-2511:00204.12204.26203.89204.23
2017-05-2510:30203.82204.18203.81204.12
2017-05-2510:00203.39203.74203.24203.74
2017-05-2509:30202.84203.52202.76203.40
2017-05-2509:00202.51203.21202.51202.88
2017-05-2415:00202.16202.16202.11202.11
2017-05-2414:30202.08202.19201.76202.19
2017-05-2414:00201.67202.10201.62202.03
2017-05-2413:30201.60201.80201.56201.66
2017-05-2413:00201.66201.73201.57201.62
2017-05-2412:30201.66201.82201.58201.61
2017-05-2412:00
2017-05-2411:30201.69201.71201.69201.71
2017-05-2411:00201.72201.73201.40201.70
2017-05-2410:30201.72201.83201.61201.72
2017-05-2410:00201.62201.73201.54201.69
2017-05-2409:30201.83201.95201.42201.59
2017-05-2409:00202.33202.44201.72201.85
2017-05-2315:00201.43201.44201.43201.44
2017-05-2314:30201.58201.59201.20201.46
2017-05-2314:00201.73201.84201.52201.60
2017-05-2313:30201.74201.77201.66201.73
2017-05-2313:00201.87201.90201.71201.75
2017-05-2312:30201.91202.04201.78201.86
2017-05-2312:00
2017-05-2311:30201.90201.90201.88201.88
2017-05-2311:00201.99201.99201.88201.92
2017-05-2310:30201.85201.99201.75201.97
2017-05-2310:00201.99202.01201.57201.83
2017-05-2309:30201.89202.16201.85202.02
2017-05-2309:00201.27201.95201.04201.89
2017-05-2215:00201.02201.03201.02201.03
2017-05-2214:30200.88201.11200.88201.09
2017-05-2214:00200.96201.13200.86200.88
2017-05-2213:30201.06201.11200.89200.97
2017-05-2213:00201.08201.14201.00201.04
2017-05-2212:30200.79201.11200.63201.09
2017-05-2212:00
2017-05-2211:30200.75200.75200.74200.74
2017-05-2211:00200.99201.06200.77200.78
2017-05-2210:30200.68201.05200.61200.99
2017-05-2210:00200.67200.88200.55200.74
2017-05-2209:30201.49201.49200.65200.65
2017-05-2209:00200.63201.52200.54201.48
2017-05-1915:00199.94199.94199.87199.87
2017-05-1914:30200.08200.19199.89200.07
2017-05-1914:00199.86200.19199.86200.10
2017-05-1913:30199.73199.87199.73199.86
2017-05-1913:00199.90200.00199.68199.74
2017-05-1912:30200.06200.11199.76199.91
2017-05-1912:00
2017-05-1911:30200.03200.06200.03200.06
2017-05-1911:00200.12200.17199.99200.02
2017-05-1910:30200.24200.41200.11200.13
2017-05-1910:00200.05200.38199.82200.26
2017-05-1909:30200.69200.77200.03200.07
2017-05-1909:00201.56201.56200.60200.68
2017-05-1815:00200.59200.62200.59200.62
2017-05-1814:30200.23200.57200.22200.57
2017-05-1814:00199.91200.25199.91200.22
2017-05-1813:30199.82200.10199.79200.02
2017-05-1813:00199.71200.02199.70199.81
2017-05-1812:30199.84199.98199.66199.69
2017-05-1812:00
2017-05-1811:30200.09200.09200.07200.07
2017-05-1811:00199.63200.06199.63200.06
2017-05-1810:30199.56199.61199.36199.61
2017-05-1810:00199.58199.65199.20199.56
2017-05-1809:30200.64200.64199.55199.58
2017-05-1809:00199.59200.69199.42200.62
2017-05-1715:00202.44202.44202.39202.39
2017-05-1714:30202.36202.46202.21202.46
2017-05-1714:00202.27202.41202.27202.39
2017-05-1713:30202.34202.42202.07202.28
2017-05-1713:00202.27202.38202.27202.31
2017-05-1712:30202.52202.60202.20202.26
2017-05-1712:00
2017-05-1711:30202.82202.82202.81202.81
2017-05-1711:00202.95203.11202.82202.83
2017-05-1710:30202.93203.00202.77202.96
2017-05-1710:00202.79203.05202.76202.94
2017-05-1709:30202.84202.84202.58202.82
2017-05-1709:00202.35202.82202.21202.82
2017-05-1615:00202.62202.65202.62202.65
2017-05-1614:30202.45202.62202.26202.62
2017-05-1614:00202.30202.47202.25202.47
2017-05-1613:30202.20202.29202.20202.29
2017-05-1613:00202.10202.21202.09202.18
2017-05-1612:30202.11202.40202.10202.11
2017-05-1612:00
2017-05-1611:30201.97201.98201.97201.98
2017-05-1611:00202.31202.37201.86201.98
2017-05-1610:30202.33202.50202.22202.32
2017-05-1610:00202.38202.47202.27202.35
2017-05-1609:30202.83202.95202.37202.38
2017-05-1609:00202.30202.90202.30202.85
2017-05-1515:00201.26201.26201.26201.26
2017-05-1514:30200.93201.19200.91201.17
2017-05-1514:00200.83201.00200.83200.95
2017-05-1513:30200.94200.97200.69200.82
2017-05-1513:00201.30201.31200.96200.98
2017-05-1512:30200.61201.34200.61201.32
2017-05-1512:00
2017-05-1511:30200.50200.50200.50200.50
2017-05-1511:00200.56200.66200.47200.51
2017-05-1510:30200.66200.74200.45200.56
2017-05-1510:00200.52200.73200.38200.66
2017-05-1509:30200.21200.55200.12200.54
2017-05-1509:00199.61200.27199.61200.26
2017-05-1215:00200.32200.32200.32200.32
2017-05-1214:30200.16200.38200.08200.29
2017-05-1214:00200.01200.21199.97200.18
2017-05-1213:30199.82200.04199.82200.00
2017-05-1213:00200.03200.15199.79199.83
2017-05-1212:30200.05200.07199.90200.03
2017-05-1212:00
2017-05-1211:30199.95199.95199.93199.93
2017-05-1211:00200.27200.29199.81199.98
2017-05-1210:30200.40200.63200.26200.26
2017-05-1210:00200.56200.58200.27200.39
2017-05-1209:30200.53200.86200.47200.57
2017-05-1209:00200.96200.99200.32200.48
2017-05-1115:00200.42200.42200.40200.40
2017-05-1114:30200.42200.59200.36200.49
2017-05-1114:00200.42200.57200.41200.41
2017-05-1113:30200.55200.66200.42200.42
2017-05-1113:00200.22200.55200.16200.55
2017-05-1112:30200.12200.28200.04200.21
2017-05-1112:00
2017-05-1111:30200.11200.11200.10200.10
2017-05-1111:00200.19200.25200.07200.10
2017-05-1110:30200.17200.18200.01200.18
2017-05-1110:00200.25200.35200.08200.17
2017-05-1109:30200.21200.34200.13200.30
2017-05-1109:00199.88200.28199.88200.23
2017-05-1015:00199.44199.44199.43199.43
2017-05-1014:30199.24199.60199.23199.44
2017-05-1014:00199.26199.32199.21199.25
2017-05-1013:30199.19199.36199.19199.27
2017-05-1013:00199.49199.51199.20199.20
2017-05-1012:30199.15199.50199.15199.50
2017-05-1012:00
2017-05-1011:30199.27199.27199.25199.25
2017-05-1011:00199.14199.36199.14199.26
2017-05-1010:30199.11199.27199.07199.14
2017-05-1010:00198.80199.25198.80199.11
2017-05-1009:30198.75198.92198.65198.82
2017-05-1009:00198.38199.25198.38198.76
2017-05-0915:00197.68197.71197.68197.71
2017-05-0914:30197.90197.96197.63197.63
2017-05-0914:00197.96198.11197.92197.92
2017-05-0913:30197.88198.02197.86197.94
2017-05-0913:00197.92197.92197.71197.86
2017-05-0912:30197.82198.02197.59197.90
2017-05-0912:00
2017-05-0911:30197.92197.97197.92197.97
2017-05-0911:00197.82197.93197.70197.93
2017-05-0910:30197.85197.93197.67197.81
2017-05-0910:00197.85197.98197.74197.84
2017-05-0909:30198.29198.30197.82197.84
2017-05-0909:00197.88198.41197.73198.29
2017-05-0815:00197.80197.80197.76197.76
2017-05-0814:30197.79198.05197.79197.88
2017-05-0814:00197.62197.97197.62197.81
2017-05-0813:30197.67197.77197.61197.61
2017-05-0813:00197.80197.99197.69197.69
2017-05-0812:30197.25197.89197.22197.82
2017-05-0812:00
2017-05-0811:30197.23197.23197.23197.23
2017-05-0811:00197.06197.32197.04197.24
2017-05-0810:30196.75197.16196.72197.03
2017-05-0810:00197.20197.31196.74196.74
2017-05-0809:30196.71197.23196.71197.19
2017-05-0809:00195.71196.74195.67196.70
2017-05-0215:00193.19193.20193.19193.20
2017-05-0214:30193.11193.20192.96193.07
2017-05-0214:00193.16193.28193.01193.12
2017-05-0213:30193.23193.26193.08193.17
2017-05-0213:00193.11193.29193.10193.22
2017-05-0212:30193.26193.31193.06193.11
2017-05-0212:00
2017-05-0211:30193.35193.35193.32193.32
2017-05-0211:00193.20193.41193.20193.33
2017-05-0210:30193.47193.47193.15193.21
2017-05-0210:00193.47193.58193.33193.43
2017-05-0209:30193.33193.53193.03193.45
2017-05-0209:00192.46193.45192.46193.34
2017-05-0115:00192.17192.18192.17192.18
2017-05-0114:30191.89192.18191.89192.16
2017-05-0114:00191.89191.98191.88191.89
2017-05-0113:30191.73191.92191.72191.90
2017-05-0113:00191.84191.96191.72191.73
2017-05-0112:30191.94192.00191.81191.84
2017-05-0112:00
2017-05-0111:30191.91191.94191.91191.94
2017-05-0111:00191.99192.02191.74191.93
2017-05-0110:30191.89192.28191.89191.99
2017-05-0110:00191.86191.93191.80191.89
2017-05-0109:30191.57191.98191.43191.87
2017-05-0109:00191.83191.90191.37191.53
2017-04-2815:00191.34191.35191.34191.35
2017-04-2814:30191.25191.41191.21191.35
2017-04-2814:00191.12191.31191.12191.26
2017-04-2813:30191.25191.31190.95191.13
2017-04-2813:00191.38191.39191.24191.25
2017-04-2812:30191.39191.42191.16191.39
2017-04-2812:00
2017-04-2811:30191.38191.38191.38191.38
2017-04-2811:00191.38191.45191.31191.37
2017-04-2810:30191.46191.47191.30191.37
2017-04-2810:00191.32191.53191.14191.45
2017-04-2809:30191.37191.62191.31191.37
2017-04-2809:00190.58191.45190.53191.36
2017-04-2715:00189.81189.81189.77189.77
2017-04-2714:30189.56189.93189.52189.93
2017-04-2714:00189.46189.61189.43189.57
2017-04-2713:30189.53189.59189.38189.46
2017-04-2713:00189.47189.64189.47189.53
2017-04-2712:30189.32189.53189.21189.48
2017-04-2712:00
2017-04-2711:30189.32189.32189.30189.30
2017-04-2711:00189.07189.34189.01189.30
2017-04-2710:30189.33189.34189.03189.05
2017-04-2710:00189.45189.62189.32189.33
2017-04-2709:30189.26189.57189.25189.45
2017-04-2709:00189.59189.67189.15189.25
2017-04-2615:00190.10190.14190.10190.14
2017-04-2614:30189.91190.11189.89189.98
2017-04-2614:00190.05190.16189.92189.95
2017-04-2613:30189.90190.20189.90190.06
2017-04-2613:00189.50189.91189.50189.91
2017-04-2612:30189.57189.59189.29189.52
2017-04-2612:00
2017-04-2611:30189.68189.68189.67189.67
2017-04-2611:00189.58189.70189.43189.67
2017-04-2610:30189.17189.60189.10189.58
2017-04-2610:00189.56189.64189.15189.19
2017-04-2609:30189.60189.99189.57189.57
2017-04-2609:00189.55189.62189.32189.60
2017-04-2515:00189.52189.54189.52189.54
2017-04-2514:30189.45189.79189.43189.59
2017-04-2514:00189.14189.47189.14189.43
2017-04-2513:30189.32189.35189.12189.13
2017-04-2513:00189.18189.43189.14189.34
2017-04-2512:30189.28189.38189.10189.18
2017-04-2512:00
2017-04-2511:30189.15189.15189.15189.15
2017-04-2511:00188.79189.23188.78189.16
2017-04-2510:30188.74188.97188.73188.78
2017-04-2510:00188.45188.77188.37188.75
2017-04-2509:30188.60188.66188.25188.42
2017-04-2509:00188.51188.72188.29188.57
2017-04-2415:00189.36189.36189.32189.32
2017-04-2414:30189.52189.71189.49189.49
2017-04-2414:00189.28189.52189.27189.48
2017-04-2413:30188.94189.28188.94189.26
2017-04-2413:00189.19189.27188.86188.93
2017-04-2412:30189.13189.24188.94189.19
2017-04-2412:00
2017-04-2411:30189.23189.25189.23189.25
2017-04-2411:00189.31189.39189.21189.22
2017-04-2410:30189.16189.34188.88189.29
2017-04-2410:00189.38189.39189.04189.17
2017-04-2409:30189.34189.55189.09189.32
2017-04-2409:00189.08189.37188.89189.29
2017-04-2115:00187.08187.08187.00187.00
2017-04-2114:30187.14187.35187.09187.30
2017-04-2114:00186.86187.16186.82187.13
2017-04-2113:30186.97186.97186.76186.87
2017-04-2113:00186.88186.99186.86186.97
2017-04-2112:30186.95186.95186.67186.87
2017-04-2112:00
2017-04-2111:30187.14187.14187.11187.11
2017-04-2111:00186.95187.21186.92187.14
2017-04-2110:30186.98187.11186.89186.95
2017-04-2110:00186.59187.04186.55186.97
2017-04-2109:30186.62186.86186.50186.60
2017-04-2109:00186.82186.86186.58186.61
2017-04-2015:00186.14186.14186.12186.12
2017-04-2014:30186.74186.74186.11186.22
2017-04-2014:00186.80186.88186.68186.73
2017-04-2013:30187.01187.10186.80186.81
2017-04-2013:00186.87187.07186.80187.06
2017-04-2012:30186.91186.94186.73186.89
2017-04-2012:00
2017-04-2011:30186.88186.89186.88186.89
2017-04-2011:00186.87187.04186.79186.88
2017-04-2010:30186.85186.90186.42186.85
2017-04-2010:00186.98187.00186.60186.84
2017-04-2009:30187.30187.36186.95186.97
2017-04-2009:00187.18187.40187.05187.29
2017-04-1915:00186.97186.97186.82186.82
2017-04-1914:30187.05187.08186.87186.96
2017-04-1914:00186.82187.08186.57187.05
2017-04-1913:30186.45186.88186.40186.81
2017-04-1913:00186.33186.63186.33186.49
2017-04-1912:30186.76186.82186.25186.34
2017-04-1912:00
2017-04-1911:30186.73186.73186.73186.73
2017-04-1911:00186.32186.73186.32186.68
2017-04-1910:30186.39186.39186.05186.32
2017-04-1910:00186.66186.75186.25186.37
2017-04-1909:30185.70186.72185.70186.66
2017-04-1909:00185.48185.88185.35185.69

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