業種別株価指数 情報・通信業 30分足 時系列データ

業種別株価指数 情報・通信業
 
 
始値 
高値 
安値 
終値 
2017-08-2115:003418.333418.333417.733417.73
2017-08-2114:303415.183422.303415.163418.42
2017-08-2114:003412.933415.653411.933415.39
2017-08-2113:303411.713413.673409.263412.86
2017-08-2113:003416.823416.963410.363411.35
2017-08-2112:303417.493419.733415.643416.81
2017-08-2112:00
2017-08-2111:303415.443416.043415.443416.04
2017-08-2111:003413.963416.313410.523415.28
2017-08-2110:303420.003421.093412.603413.76
2017-08-2110:003423.093424.123416.013420.28
2017-08-2109:303419.433427.333417.513423.43
2017-08-2109:003433.753436.293416.683418.38
2017-08-1815:003415.673415.673414.833414.83
2017-08-1814:303414.153416.113411.793413.33
2017-08-1814:003411.583416.043411.323414.30
2017-08-1813:303414.443414.883410.713411.86
2017-08-1813:003420.273420.323414.223414.22
2017-08-1812:303421.623424.593417.263420.64
2017-08-1812:00
2017-08-1811:303418.773418.853418.773418.85
2017-08-1811:003420.723424.003416.083418.36
2017-08-1810:303426.943427.153418.403420.53
2017-08-1810:003424.253431.203424.203427.12
2017-08-1809:303411.583425.513411.583425.06
2017-08-1809:003414.793422.643405.673410.83
2017-08-1715:003440.413440.413440.063440.06
2017-08-1714:303442.063442.973438.843438.84
2017-08-1714:003442.343442.813440.643442.17
2017-08-1713:303442.563444.993442.063442.06
2017-08-1713:003440.873443.133438.253442.44
2017-08-1712:303443.043444.953440.753440.99
2017-08-1712:00
2017-08-1711:303440.563440.733440.563440.73
2017-08-1711:003439.073442.603439.043440.65
2017-08-1710:303439.493442.173438.543438.60
2017-08-1710:003442.263443.773439.233439.41
2017-08-1709:303447.563448.473441.593442.43
2017-08-1709:003431.023449.833431.023447.69
2017-08-1615:003435.813435.813434.983434.98
2017-08-1614:303435.083439.693434.933437.36
2017-08-1614:003437.043439.213434.953435.02
2017-08-1613:303438.393440.203437.253437.36
2017-08-1613:003438.793439.863437.313438.30
2017-08-1612:303436.773439.293434.023439.11
2017-08-1612:00
2017-08-1611:303436.553436.553436.053436.05
2017-08-1611:003432.433436.853431.393436.49
2017-08-1610:303431.193434.903430.463432.25
2017-08-1610:003432.293433.553430.383431.25
2017-08-1609:303431.203433.063428.923432.21
2017-08-1609:003432.403435.113421.643431.26
2017-08-1515:003434.783434.783433.673433.67
2017-08-1514:303440.213444.433435.573435.71
2017-08-1514:003440.173441.973438.143440.24
2017-08-1513:303438.503441.063437.093440.36
2017-08-1513:003430.763440.153430.763438.52
2017-08-1512:303427.903430.933424.753430.93
2017-08-1512:00
2017-08-1511:303426.873426.873426.873426.87
2017-08-1511:003425.493427.423425.073426.59
2017-08-1510:303421.363426.823421.363425.06
2017-08-1510:003428.243429.043421.103421.17
2017-08-1509:303427.993433.153427.363428.15
2017-08-1509:003413.043430.353409.973428.88
2017-08-1415:003392.023392.023391.023391.02
2017-08-1414:303392.963395.943387.653390.91
2017-08-1414:003389.343394.523388.033393.18
2017-08-1413:303392.613392.973389.263389.33
2017-08-1413:003397.843397.843392.423392.53
2017-08-1412:303395.123399.323391.503397.78
2017-08-1412:00
2017-08-1411:303395.093397.253395.093397.25
2017-08-1411:003395.233398.783392.863395.53
2017-08-1410:303397.963398.433395.033395.03
2017-08-1410:003394.003400.133393.403398.36
2017-08-1409:303392.903397.033390.193394.09
2017-08-1409:003396.473400.633382.643393.10
2017-08-1015:003426.343426.343425.913425.91
2017-08-1014:303426.803427.553423.723425.53
2017-08-1014:003424.533428.253424.493426.61
2017-08-1013:303423.693424.693420.943424.69
2017-08-1013:003424.403425.163421.053423.67
2017-08-1012:303425.213426.633417.153424.33
2017-08-1012:00
2017-08-1011:303426.873426.873426.863426.86
2017-08-1011:003432.513432.773425.013426.13
2017-08-1010:303434.763435.213431.173432.54
2017-08-1010:003436.053438.023432.833434.84
2017-08-1009:303439.753440.143433.653435.58
2017-08-1009:003439.023448.803435.763440.25
2017-08-0915:003434.163434.763434.163434.76
2017-08-0914:303430.423435.503427.893434.48
2017-08-0914:003435.403436.063430.203431.14
2017-08-0913:303434.023437.503434.023435.56
2017-08-0913:003430.603435.323430.603433.68
2017-08-0912:303429.093431.733424.383430.39
2017-08-0912:00
2017-08-0911:303428.713428.713428.603428.60
2017-08-0911:003431.253431.253425.193428.72
2017-08-0910:303432.403434.023425.893431.53
2017-08-0910:003429.003433.243424.853432.35
2017-08-0909:303445.933445.933422.693429.19
2017-08-0909:003464.133466.783445.773445.77
2017-08-0815:003473.753474.923473.753474.92
2017-08-0814:303473.283474.653471.303473.26
2017-08-0814:003473.993474.513472.193472.76
2017-08-0813:303473.873475.583471.623473.97
2017-08-0813:003470.043475.333470.043473.85
2017-08-0812:303469.943474.143467.463470.05
2017-08-0812:00
2017-08-0811:303468.153468.163468.153468.16
2017-08-0811:003464.843468.793463.923468.26
2017-08-0810:303477.133477.133462.753464.45
2017-08-0810:003473.733478.513473.733476.77
2017-08-0809:303469.673476.483469.573474.11
2017-08-0809:003478.743487.113468.953469.20
2017-08-0715:003487.893488.263487.893488.26
2017-08-0714:303483.883490.043483.633488.27
2017-08-0714:003485.153488.023483.693483.69
2017-08-0713:303484.383485.663482.683485.24
2017-08-0713:003486.383487.453484.883484.88
2017-08-0712:303484.743488.203484.333486.13
2017-08-0712:00
2017-08-0711:303483.083483.653483.083483.65
2017-08-0711:003483.393483.703478.033482.50
2017-08-0710:303481.273484.893480.383483.26
2017-08-0710:003479.583482.673478.183480.34
2017-08-0709:303477.833480.103477.113479.26
2017-08-0709:003484.893484.893476.673477.51
2017-08-0415:003464.113464.113463.723463.72
2017-08-0414:303464.583464.793461.333463.68
2017-08-0414:003464.273469.583463.913464.17
2017-08-0413:303463.643465.073463.603464.27
2017-08-0413:003463.523465.393463.103463.47
2017-08-0412:303461.783467.013460.303463.79
2017-08-0412:00
2017-08-0411:303461.553461.553461.553461.55
2017-08-0411:003461.353463.383460.713461.52
2017-08-0410:303460.043461.813457.053461.77
2017-08-0410:003462.443463.333457.703460.10
2017-08-0409:303460.313464.633459.603462.18
2017-08-0409:003451.273460.383447.963460.02
2017-08-0315:003457.213457.483457.213457.48
2017-08-0314:303457.643458.763453.253455.32
2017-08-0314:003453.533458.203453.393457.93
2017-08-0313:303453.033453.603448.613453.56
2017-08-0313:003451.803453.903451.773452.92
2017-08-0312:303454.983459.313452.013452.07
2017-08-0312:00
2017-08-0311:303453.073453.673453.073453.67
2017-08-0311:003453.713453.733446.033452.58
2017-08-0310:303457.133458.123452.183453.45
2017-08-0310:003468.243468.243455.893457.08
2017-08-0309:303467.073470.283465.503468.23
2017-08-0309:003451.023467.233444.663467.20
2017-08-0215:003462.353462.353461.913461.91
2017-08-0214:303460.263463.363460.263462.08
2017-08-0214:003465.163466.113460.293460.29
2017-08-0213:303462.783467.283462.763464.96
2017-08-0213:003463.903466.033461.663462.64
2017-08-0212:303458.783465.193457.733463.70
2017-08-0212:00
2017-08-0211:303457.473457.653457.473457.65
2017-08-0211:003459.273461.383457.203458.37
2017-08-0210:303459.433462.163457.023459.09
2017-08-0210:003461.003463.143456.893459.69
2017-08-0209:303463.543466.673457.583460.57
2017-08-0209:003466.613480.753463.983463.98
2017-08-0115:003453.073453.073452.633452.63
2017-08-0114:303447.703453.123447.103452.64
2017-08-0114:003444.993448.183442.123447.45
2017-08-0113:303448.703449.923444.693444.69
2017-08-0113:003446.363449.373444.973448.72
2017-08-0112:303437.443446.943436.183445.66
2017-08-0112:00
2017-08-0111:303437.813438.013437.813438.01
2017-08-0111:003447.153447.283436.703437.54
2017-08-0110:303451.233455.623447.823447.82
2017-08-0110:003444.863455.963444.653451.55
2017-08-0109:303430.483446.313430.483444.04
2017-08-0109:003429.983435.253416.493430.68
2017-07-3115:003441.213441.213440.293440.29
2017-07-3114:303442.443445.263441.653441.76
2017-07-3114:003441.493443.903440.183442.40
2017-07-3113:303447.323452.913441.843441.84
2017-07-3113:003447.263448.923445.643447.12
2017-07-3112:303462.243462.243444.893446.92
2017-07-3112:00
2017-07-3111:303464.663464.663464.513464.51
2017-07-3111:003465.733467.433464.213464.90
2017-07-3110:303460.483467.153460.483465.91
2017-07-3110:003465.733467.203459.493459.80
2017-07-3109:303472.253472.253463.993465.43
2017-07-3109:003461.213476.283455.613472.57
2017-07-2815:003462.163462.163461.143461.14
2017-07-2814:303463.613463.933459.603460.95
2017-07-2814:003465.113466.243462.773463.80
2017-07-2813:303459.993464.733459.993464.73
2017-07-2813:003466.063466.103455.903460.57
2017-07-2812:303471.303472.983465.933466.20
2017-07-2812:00
2017-07-2811:303471.113471.113471.043471.04
2017-07-2811:003471.493473.533469.343471.43
2017-07-2810:303471.373475.153471.373471.68
2017-07-2810:003470.273472.913469.783471.46
2017-07-2809:303477.333477.683466.423471.26
2017-07-2809:003473.143479.963471.793477.79
2017-07-2715:003480.183480.343480.183480.34
2017-07-2714:303495.023495.023478.283480.34
2017-07-2714:003493.493500.683492.753495.19
2017-07-2713:303478.973494.073478.963493.58
2017-07-2713:003478.443480.833478.423479.18
2017-07-2712:303476.303478.453475.343478.32
2017-07-2712:00
2017-07-2711:303478.663479.203478.663479.20
2017-07-2711:003474.363478.693472.113478.22
2017-07-2710:303477.693477.913473.113473.98
2017-07-2710:003473.613481.073472.713477.66
2017-07-2709:303469.303473.933465.823473.50
2017-07-2709:003470.013475.093465.893469.45
2017-07-2615:003464.683464.683464.433464.43
2017-07-2614:303461.423467.363461.203464.20
2017-07-2614:003461.523463.963461.313461.31
2017-07-2613:303461.653462.423457.813461.19
2017-07-2613:003459.673463.103456.423461.64
2017-07-2612:303463.293465.773459.223460.12
2017-07-2612:00
2017-07-2611:303462.793462.793462.203462.20
2017-07-2611:003466.893467.823463.093463.30
2017-07-2610:303466.103471.223465.633467.46
2017-07-2610:003471.303471.303465.423466.39
2017-07-2609:303470.983475.643470.713471.14
2017-07-2609:003477.923477.923468.443471.35
2017-07-2515:003469.573469.573469.463469.46
2017-07-2514:303473.083473.083469.253470.19
2017-07-2514:003470.253474.573469.933473.50
2017-07-2513:303468.793471.643468.603470.14
2017-07-2513:003472.883473.923468.803468.86
2017-07-2512:303474.013476.423472.003472.91
2017-07-2512:00
2017-07-2511:303470.623470.623470.413470.41
2017-07-2511:003469.873475.173469.363471.16
2017-07-2510:303470.313473.663470.043470.41
2017-07-2510:003467.703472.223467.613469.97
2017-07-2509:303468.003472.193466.763467.50
2017-07-2509:003472.753475.843467.473467.75
2017-07-2415:003486.843487.453486.843487.45
2017-07-2414:303489.533492.863484.453485.86
2017-07-2414:003481.763490.033481.363489.51
2017-07-2413:303476.223481.813476.223481.77
2017-07-2413:003478.263479.283474.483476.39
2017-07-2412:303480.783483.283477.523478.15
2017-07-2412:00
2017-07-2411:303479.063479.063478.753478.75
2017-07-2411:003479.643480.073477.303479.33
2017-07-2410:303476.013480.253475.013479.72
2017-07-2410:003477.473479.353473.493475.97
2017-07-2409:303472.603478.153471.243477.39
2017-07-2409:003475.033478.303468.413472.77
2017-07-2115:003489.893490.003489.893490.00
2017-07-2114:303491.373491.393488.163489.55
2017-07-2114:003491.603493.203491.033491.48
2017-07-2113:303493.573493.683491.273491.83
2017-07-2113:003492.363493.753490.663493.75
2017-07-2112:303487.103495.243487.103492.23
2017-07-2112:00
2017-07-2111:303485.923486.083485.923486.08
2017-07-2111:003483.683487.193482.153486.44
2017-07-2110:303484.093484.693481.993483.82
2017-07-2110:003483.493486.743483.123484.38
2017-07-2109:303491.003492.093483.363483.39
2017-07-2109:003489.543491.963482.583491.22
2017-07-2015:003504.153504.483504.153504.48
2017-07-2014:303506.663506.663502.333503.78
2017-07-2014:003510.003510.833504.823506.77
2017-07-2013:303508.973510.013508.753510.01
2017-07-2013:003509.773509.803507.413508.39
2017-07-2012:303509.023510.253505.473509.73
2017-07-2012:00
2017-07-2011:303502.013502.353502.013502.35
2017-07-2011:003506.633507.123501.193502.15
2017-07-2010:303501.093509.463501.093506.64
2017-07-2010:003495.233501.523494.683501.52
2017-07-2009:303491.093495.353489.353494.92
2017-07-2009:003499.403501.483490.303491.17
2017-07-1915:003494.033494.133494.033494.13
2017-07-1914:303494.053496.763493.973493.97
2017-07-1914:003491.773495.683491.773494.02
2017-07-1913:303493.303493.573490.543491.83
2017-07-1913:003494.993496.613492.593493.59
2017-07-1912:303495.243498.063494.293495.12
2017-07-1912:00
2017-07-1911:303495.563495.563495.053495.05
2017-07-1911:003492.653497.063491.353495.66
2017-07-1910:303491.903494.513490.973492.84
2017-07-1910:003492.533495.333491.203491.99
2017-07-1909:303487.493492.533483.893492.01
2017-07-1909:003474.983492.223471.513487.53
2017-07-1815:003459.323459.323459.203459.20
2017-07-1814:303455.573460.693454.213460.69
2017-07-1814:003454.223455.653453.143455.65
2017-07-1813:303458.233458.493454.053454.05
2017-07-1813:003454.253458.373453.923458.01
2017-07-1812:303451.583454.343449.233454.23
2017-07-1812:00
2017-07-1811:303453.753453.753453.453453.45
2017-07-1811:003452.643456.153451.133453.61
2017-07-1810:303450.363453.403442.673452.59
2017-07-1810:003461.253461.253449.243450.13
2017-07-1809:303463.663463.663459.693460.89
2017-07-1809:003467.923469.923458.663464.03
2017-07-1415:003459.763460.263459.763460.26
2017-07-1414:303462.593463.553460.723460.72
2017-07-1414:003463.173464.523462.353462.37
2017-07-1413:303462.473463.873461.843463.32
2017-07-1413:003464.443465.653462.493462.77
2017-07-1412:303463.753464.723461.923464.70
2017-07-1412:00
2017-07-1411:303465.223465.643465.223465.64
2017-07-1411:003460.593465.093460.163464.77
2017-07-1410:303464.493464.963459.693460.48
2017-07-1410:003462.373465.163462.113464.62
2017-07-1409:303456.713462.343455.023462.23
2017-07-1409:003466.613466.613456.863457.11

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