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 
2017-07-2515:00208.44208.44208.42208.42
2017-07-2514:30208.53208.54208.40208.45
2017-07-2514:00208.42208.56208.35208.54
2017-07-2513:30208.45208.53208.35208.41
2017-07-2513:00208.69208.75208.43208.45
2017-07-2512:30208.99209.11208.66208.68
2017-07-2512:00
2017-07-2511:30208.85208.85208.83208.83
2017-07-2511:00208.91209.13208.74208.86
2017-07-2510:30208.90209.10208.89208.92
2017-07-2510:00208.82209.04208.74208.87
2017-07-2509:30208.94209.08208.78208.81
2017-07-2509:00209.05209.24208.78208.92
2017-07-2415:00209.55209.56209.55209.56
2017-07-2414:30209.69209.86209.37209.51
2017-07-2414:00209.17209.75209.17209.68
2017-07-2413:30208.85209.19208.85209.17
2017-07-2413:00208.95209.00208.73208.85
2017-07-2412:30208.94209.17208.92208.94
2017-07-2412:00
2017-07-2411:30208.87208.87208.86208.86
2017-07-2411:00208.92208.95208.78208.88
2017-07-2410:30208.76209.01208.72208.93
2017-07-2410:00209.02209.06208.65208.76
2017-07-2409:30208.77209.02208.72209.01
2017-07-2409:00209.02209.17208.47208.77
2017-07-2115:00210.13210.13210.12210.12
2017-07-2114:30210.16210.16209.96210.08
2017-07-2114:00210.20210.26210.17210.18
2017-07-2113:30210.24210.24210.13210.21
2017-07-2113:00210.19210.24210.04210.24
2017-07-2112:30210.04210.31210.04210.19
2017-07-2112:00
2017-07-2111:30209.98209.99209.98209.99
2017-07-2111:00209.89210.03209.80209.99
2017-07-2110:30209.95209.97209.84209.89
2017-07-2110:00210.06210.17209.90209.95
2017-07-2109:30210.45210.50209.96210.05
2017-07-2109:00210.38210.55210.06210.46
2017-07-2015:00211.08211.09211.08211.09
2017-07-2014:30211.14211.16210.96211.06
2017-07-2014:00211.28211.29211.06211.14
2017-07-2013:30211.35211.38211.24211.29
2017-07-2013:00211.44211.44211.27211.34
2017-07-2012:30211.42211.48211.22211.43
2017-07-2012:00
2017-07-2011:30211.01211.01211.01211.01
2017-07-2011:00211.24211.27210.92211.01
2017-07-2010:30210.96211.39210.96211.24
2017-07-2010:00210.46210.98210.45210.98
2017-07-2009:30210.26210.50210.16210.44
2017-07-2009:00210.69210.92210.18210.26
2017-07-1915:00210.27210.27210.26210.26
2017-07-1914:30210.19210.42210.19210.26
2017-07-1914:00209.96210.33209.96210.19
2017-07-1913:30210.06210.13209.93209.97
2017-07-1913:00210.19210.25210.01210.07
2017-07-1912:30210.14210.33210.08210.19
2017-07-1912:00
2017-07-1911:30210.24210.24210.23210.23
2017-07-1911:00209.99210.32209.88210.24
2017-07-1910:30210.06210.18209.97210.02
2017-07-1910:00209.99210.18209.95210.08
2017-07-1909:30209.47209.97209.32209.97
2017-07-1909:00208.79209.66208.68209.48
2017-07-1815:00208.06208.06208.02208.02
2017-07-1814:30207.82208.12207.77208.12
2017-07-1814:00207.80207.83207.72207.83
2017-07-1813:30207.99208.04207.80207.80
2017-07-1813:00207.62207.99207.62207.98
2017-07-1812:30207.47207.64207.33207.64
2017-07-1812:00
2017-07-1811:30207.61207.61207.61207.61
2017-07-1811:00207.47207.77207.44207.59
2017-07-1810:30207.36207.51206.94207.48
2017-07-1810:00208.12208.12207.29207.35
2017-07-1809:30208.18208.28208.01208.09
2017-07-1809:00208.08208.23207.54208.21
2017-07-1415:00208.23208.24208.23208.24
2017-07-1414:30208.37208.43208.25208.29
2017-07-1414:00208.37208.43208.33208.36
2017-07-1413:30208.36208.41208.32208.37
2017-07-1413:00208.46208.52208.37208.39
2017-07-1412:30208.52208.54208.38208.47
2017-07-1412:00
2017-07-1411:30208.49208.53208.49208.53
2017-07-1411:00208.28208.51208.25208.48
2017-07-1410:30208.48208.51208.22208.27
2017-07-1410:00208.45208.65208.43208.48
2017-07-1409:30208.03208.44207.92208.44
2017-07-1409:00208.62208.62208.02208.05
2017-07-1315:00208.05208.05208.04208.04
2017-07-1314:30208.06208.23208.05208.05
2017-07-1314:00208.33208.35208.04208.05
2017-07-1313:30207.96208.35207.96208.32
2017-07-1313:00207.71207.97207.70207.96
2017-07-1312:30208.08208.12207.47207.71
2017-07-1312:00
2017-07-1311:30208.14208.14208.13208.13
2017-07-1311:00207.99208.16207.99208.15
2017-07-1310:30208.15208.19207.97208.00
2017-07-1310:00207.94208.27207.94208.14
2017-07-1309:30208.15208.37207.83207.93
2017-07-1309:00208.23208.46208.13208.15
2017-07-1215:00206.68206.68206.62206.62
2017-07-1214:30206.92206.95206.61206.69
2017-07-1214:00206.70206.93206.70206.93
2017-07-1213:30206.67206.74206.64206.70
2017-07-1213:00206.39206.73206.34206.67
2017-07-1212:30207.00207.00206.20206.40
2017-07-1212:00
2017-07-1211:30207.08207.08207.04207.04
2017-07-1211:00207.15207.23206.89207.08
2017-07-1210:30207.30207.36207.07207.14
2017-07-1210:00207.33207.51207.24207.30
2017-07-1209:30207.57207.79207.29207.35
2017-07-1209:00207.40207.64207.14207.57
2017-07-1115:00207.84207.84207.83207.83
2017-07-1114:30207.84207.98207.83207.86
2017-07-1114:00207.55207.90207.55207.85
2017-07-1113:30207.37207.61207.35207.55
2017-07-1113:00207.52207.68207.35207.35
2017-07-1112:30207.09207.61207.06207.51
2017-07-1112:00
2017-07-1111:30207.03207.04207.03207.04
2017-07-1111:00206.78207.08206.76207.01
2017-07-1110:30207.01207.07206.76206.79
2017-07-1110:00206.78207.17206.78207.01
2017-07-1109:30206.57206.86206.56206.75
2017-07-1109:00206.21206.67206.03206.60
2017-07-1015:00205.91205.91205.88205.88
2017-07-1014:30205.99206.16205.90206.03
2017-07-1014:00205.69205.98205.51205.98
2017-07-1013:30206.12206.16205.68205.68
2017-07-1013:00206.21206.23206.06206.13
2017-07-1012:30205.63206.48205.63206.21
2017-07-1012:00
2017-07-1011:30205.69205.69205.67205.67
2017-07-1011:00205.36205.68205.30205.68
2017-07-1010:30205.14205.36205.07205.36
2017-07-1010:00205.25205.36205.07205.14
2017-07-1009:30204.58205.27204.43205.25
2017-07-1009:00205.48205.48204.52204.60
2017-07-0715:00205.55205.55205.54205.54
2017-07-0714:30205.55205.65205.44205.60
2017-07-0714:00205.34205.62205.30205.55
2017-07-0713:30205.27205.48205.27205.34
2017-07-0713:00205.80205.80205.27205.27
2017-07-0712:30205.73205.97205.62205.81
2017-07-0712:00
2017-07-0711:30205.99205.99205.97205.97
2017-07-0711:00206.01206.05205.84206.00
2017-07-0710:30205.97206.08205.79206.02
2017-07-0710:00205.37206.12205.32205.95
2017-07-0709:30205.53205.82205.30205.37
2017-07-0709:00205.48206.01205.38205.46
2017-07-0615:00206.76206.76206.69206.69
2017-07-0614:30206.82206.90206.45206.90
2017-07-0614:00206.67206.88206.42206.83
2017-07-0613:30206.38206.71206.36206.66
2017-07-0613:00206.30206.44206.26206.37
2017-07-0612:30206.70206.79206.15206.30
2017-07-0612:00
2017-07-0611:30206.88206.88206.87206.87
2017-07-0611:00206.79206.92206.71206.86
2017-07-0610:30206.94207.13206.70206.77
2017-07-0610:00206.78207.03206.56206.94
2017-07-0609:30206.94207.22206.68206.77
2017-07-0609:00206.95207.21206.63206.94
2017-07-0515:00206.71206.71206.69206.69
2017-07-0514:30206.32206.74206.28206.65
2017-07-0514:00206.19206.40206.19206.30
2017-07-0513:30206.34206.37206.13206.17
2017-07-0513:00205.77206.35205.77206.35
2017-07-0512:30205.42206.06205.42205.75
2017-07-0512:00
2017-07-0511:30205.24205.24205.21205.21
2017-07-0511:00204.99205.26204.89205.26
2017-07-0510:30205.54205.56204.68205.00
2017-07-0510:00205.17205.72205.09205.55
2017-07-0509:30204.91205.55204.86205.24
2017-07-0509:00204.98205.13204.46204.94
2017-07-0415:00205.96205.96205.96205.96
2017-07-0414:30205.95206.04205.62205.96
2017-07-0414:00206.22206.22205.60205.95
2017-07-0413:30206.50206.53206.21206.21
2017-07-0413:00206.62206.69206.48206.48
2017-07-0412:30206.95207.04206.56206.61
2017-07-0412:00
2017-07-0411:30206.96206.96206.93206.93
2017-07-0411:00207.11207.15206.82206.93
2017-07-0410:30207.06207.24207.02207.12
2017-07-0410:00206.81207.07206.70207.07
2017-07-0409:30207.69207.77206.77206.78
2017-07-0409:00209.06209.06207.70207.70
2017-07-0315:00208.28208.28208.27208.27
2017-07-0314:30208.51208.56208.12208.23
2017-07-0314:00208.57208.58208.44208.50
2017-07-0313:30208.28208.59208.27208.58
2017-07-0313:00208.37208.39208.16208.29
2017-07-0312:30208.49208.59208.30208.34
2017-07-0312:00
2017-07-0311:30208.40208.40208.38208.38
2017-07-0311:00208.41208.55208.32208.40
2017-07-0310:30208.29208.63208.28208.43
2017-07-0310:00208.39208.60208.31208.31
2017-07-0309:30208.65208.65208.24208.41
2017-07-0309:00208.74208.98208.52208.60
2017-06-3015:00208.49208.50208.49208.50
2017-06-3014:30207.99208.45207.97208.42
2017-06-3014:00208.18208.19207.81208.00
2017-06-3013:30208.00208.22208.00208.18
2017-06-3013:00208.12208.17207.94208.00
2017-06-3012:30208.23208.37208.11208.13
2017-06-3012:00
2017-06-3011:30208.31208.31208.31208.31
2017-06-3011:00208.38208.40208.06208.32
2017-06-3010:30208.31208.60208.24208.35
2017-06-3010:00208.40208.55208.03208.31
2017-06-3009:30208.89208.91208.30208.35
2017-06-3009:00209.07209.18208.54208.90
2017-06-2915:00211.57211.59211.57211.59
2017-06-2914:30211.43211.69211.39211.63
2017-06-2914:00211.44211.45211.20211.43
2017-06-2913:30211.66211.67211.42211.45
2017-06-2913:00211.55211.67211.46211.66
2017-06-2912:30211.33211.79211.33211.54
2017-06-2912:00
2017-06-2911:30211.30211.30211.25211.25
2017-06-2911:00211.32211.37211.15211.29
2017-06-2910:30210.78211.36210.71211.33
2017-06-2910:00210.75210.80210.58210.76
2017-06-2909:30210.93211.37210.76210.79
2017-06-2909:00211.40211.56210.90210.92
2017-06-2815:00210.23210.26210.23210.26
2017-06-2814:30210.85210.85210.03210.13
2017-06-2814:00211.12211.13210.84210.86
2017-06-2813:30211.17211.29211.11211.13
2017-06-2813:00211.29211.34211.16211.18
2017-06-2812:30211.63211.63211.25211.30
2017-06-2812:00
2017-06-2811:30211.78211.78211.78211.78
2017-06-2811:00212.24212.28211.72211.78
2017-06-2810:30212.22212.32212.14212.22
2017-06-2810:00211.96212.37211.95212.21
2017-06-2809:30211.63212.00211.50211.97
2017-06-2809:00211.73211.90211.46211.64
2017-06-2715:00212.74212.74212.74212.74
2017-06-2714:30212.72212.85212.57212.60
2017-06-2714:00212.59212.72212.47212.72
2017-06-2713:30212.54212.63212.51212.62
2017-06-2713:00212.47212.66212.44212.54
2017-06-2712:30212.27212.55212.25212.46
2017-06-2712:00
2017-06-2711:30212.19212.19212.18212.18
2017-06-2711:00212.31212.32212.15212.20
2017-06-2710:30212.61212.61212.31212.33
2017-06-2710:00212.32212.62212.30212.59
2017-06-2709:30212.59212.69211.91212.34
2017-06-2709:00213.41213.52212.41212.58
2017-06-2615:00212.90212.90212.86212.86
2017-06-2614:30212.81212.99212.81212.92
2017-06-2614:00212.80212.95212.77212.81
2017-06-2613:30212.64212.82212.61212.80
2017-06-2613:00212.67212.67212.56212.63
2017-06-2612:30212.63212.76212.63212.68
2017-06-2612:00
2017-06-2611:30212.61212.61212.61212.61
2017-06-2611:00212.52212.66212.45212.62
2017-06-2610:30212.66212.68212.51212.52
2017-06-2610:00212.68212.78212.52212.66
2017-06-2609:30212.81212.90212.64212.69
2017-06-2609:00212.51213.02212.38212.84
2017-06-2315:00212.23212.23212.21212.21
2017-06-2314:30212.10212.29212.03212.29
2017-06-2314:00211.90212.15211.72212.10
2017-06-2313:30212.25212.27211.92211.92
2017-06-2313:00212.33212.36212.09212.25
2017-06-2312:30212.25212.37212.13212.35
2017-06-2312:00
2017-06-2311:30211.90211.90211.89211.89
2017-06-2311:00211.80211.96211.79211.91
2017-06-2310:30212.00212.00211.75211.79
2017-06-2310:00212.09212.29211.93212.01
2017-06-2309:30212.05212.10211.91212.06
2017-06-2309:00212.41212.44211.76212.02
2017-06-2215:00212.33212.33212.23212.23
2017-06-2214:30212.55212.60212.30212.31
2017-06-2214:00212.41212.60212.41212.52
2017-06-2213:30212.77212.78212.38212.42
2017-06-2213:00212.87212.89212.75212.77
2017-06-2212:30212.71213.16212.71212.87
2017-06-2212:00
2017-06-2211:30212.49212.50212.49212.50
2017-06-2211:00212.83212.88212.38212.47
2017-06-2210:30212.56212.86212.53212.83
2017-06-2210:00212.28212.57212.27212.55
2017-06-2209:30212.44212.55212.22212.29
2017-06-2209:00212.28212.49212.08212.43
2017-06-2115:00211.92211.96211.92211.96
2017-06-2114:30212.17212.17211.82211.85
2017-06-2114:00211.98212.30211.98212.16
2017-06-2113:30211.86211.99211.84211.98
2017-06-2113:00211.99212.08211.79211.87
2017-06-2112:30212.57212.65211.70211.99
2017-06-2112:00
2017-06-2111:30212.76212.79212.76212.79
2017-06-2111:00212.93212.97212.70212.74
2017-06-2110:30212.94213.36212.93212.93
2017-06-2110:00212.88213.03212.74212.96
2017-06-2109:30212.54212.92212.17212.87
2017-06-2109:00212.54212.88211.92212.58
2017-06-2015:00212.50212.50212.48212.48
2017-06-2014:30213.18213.21212.63212.63
2017-06-2014:00213.08213.23213.08213.16
2017-06-2013:30213.10213.16213.05213.09
2017-06-2013:00213.22213.28213.10213.11
2017-06-2012:30213.27213.44213.09213.22
2017-06-2012:00
2017-06-2011:30213.19213.22213.19213.22
2017-06-2011:00213.14213.35213.09213.22
2017-06-2010:30213.34213.54213.09213.12
2017-06-2010:00213.01213.37212.99213.35
2017-06-2009:30213.02213.24212.96213.03
2017-06-2009:00212.48213.17212.40213.07

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