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 
2017-01-2015:003264.403264.403263.943263.94
2017-01-2014:303272.833274.723267.613267.61
2017-01-2014:003272.723277.323272.363273.02
2017-01-2013:303271.463273.583270.293272.53
2017-01-2013:003259.933272.163259.933271.61
2017-01-2012:303253.073260.123253.073259.82
2017-01-2012:00
2017-01-2011:303255.303255.693255.303255.69
2017-01-2011:003248.063256.033248.063255.25
2017-01-2010:303243.283247.703240.973247.70
2017-01-2010:003249.013249.013241.803243.45
2017-01-2009:303251.203254.353245.073249.39
2017-01-2009:003251.763259.483242.633248.75
2017-01-1915:003246.573246.573245.023245.02
2017-01-1914:303249.453250.903244.713246.19
2017-01-1914:003252.023258.323249.853249.85
2017-01-1913:303247.023251.753246.583251.26
2017-01-1913:003248.123248.793244.083247.25
2017-01-1912:303249.763250.783233.723247.68
2017-01-1912:00
2017-01-1911:303249.713250.093249.713250.09
2017-01-1911:003259.623260.143247.213248.46
2017-01-1910:303262.113263.233258.093259.58
2017-01-1910:003265.463265.723257.003262.06
2017-01-1909:303252.883267.583251.513265.56
2017-01-1909:003241.293258.203240.133253.01
2017-01-1815:003211.953211.953210.933210.93
2017-01-1814:303215.653219.613213.183216.45
2017-01-1814:003202.543215.493201.093215.47
2017-01-1813:303202.123206.623200.313202.91
2017-01-1813:003201.573204.493197.253202.35
2017-01-1812:303191.243205.363191.023202.36
2017-01-1812:00
2017-01-1811:303194.473194.473194.303194.30
2017-01-1811:003191.843197.053191.323194.49
2017-01-1810:303191.413199.083190.493191.81
2017-01-1810:003180.753194.413176.893191.17
2017-01-1809:303192.133194.413178.883179.41
2017-01-1809:003190.403204.193190.403192.09
2017-01-1715:003205.133205.863205.133205.86
2017-01-1714:303206.453212.993205.133208.81
2017-01-1714:003211.353211.563203.803206.55
2017-01-1713:303216.803218.063208.543211.40
2017-01-1713:003215.423218.623212.253216.48
2017-01-1712:303215.453216.843211.073216.04
2017-01-1712:00
2017-01-1711:303214.803215.613214.803215.61
2017-01-1711:003220.963220.963213.263214.04
2017-01-1710:303223.903223.933217.313220.91
2017-01-1710:003209.753223.573209.383223.57
2017-01-1709:303212.713214.383197.343209.15
2017-01-1709:003236.213236.213209.493213.64
2017-01-1615:003252.823252.823252.743252.74
2017-01-1614:303252.153256.823251.933253.50
2017-01-1614:003253.393254.653250.663252.22
2017-01-1613:303251.953256.093250.133253.56
2017-01-1613:003245.873253.423243.543251.89
2017-01-1612:303247.723250.633243.863246.50
2017-01-1612:00
2017-01-1611:303251.773252.903251.773252.90
2017-01-1611:003262.163262.383251.413251.54
2017-01-1610:303259.333263.443259.243262.18
2017-01-1610:003265.873266.203256.783259.07
2017-01-1609:303266.983267.493262.883265.93
2017-01-1609:003264.193272.673264.193267.20
2017-01-1315:003274.893275.693274.893275.69
2017-01-1314:303269.433273.433268.503273.43
2017-01-1314:003266.183270.463266.183269.48
2017-01-1313:303269.933271.433265.663266.14
2017-01-1313:003273.583274.683269.793269.79
2017-01-1312:303268.743275.433268.503273.44
2017-01-1312:00
2017-01-1311:303263.493264.503263.493264.50
2017-01-1311:003261.943264.223260.653263.65
2017-01-1310:303258.313262.413256.693262.19
2017-01-1310:003254.333260.333253.943258.44
2017-01-1309:303243.793255.943243.493254.55
2017-01-1309:003247.773249.983235.853243.06
2017-01-1215:003243.283243.333243.283243.33
2017-01-1214:303249.033249.223242.443244.24
2017-01-1214:003241.083252.263240.733249.75
2017-01-1213:303237.023243.113235.013241.07
2017-01-1213:003236.573237.563228.933236.86
2017-01-1212:303252.993252.993236.683236.75
2017-01-1212:00
2017-01-1211:303257.793258.183257.793258.18
2017-01-1211:003259.843260.133252.513257.36
2017-01-1210:303256.943261.423253.083259.71
2017-01-1210:003246.693256.823243.363256.82
2017-01-1209:303246.953248.333242.673246.80
2017-01-1209:003267.383267.383241.733246.04
2017-01-1115:003273.083273.563273.083273.56
2017-01-1114:303278.143278.923273.323273.32
2017-01-1114:003281.783284.403278.173278.17
2017-01-1113:303281.853282.893278.923280.82
2017-01-1113:003282.333284.083280.333280.86
2017-01-1112:303272.613282.473272.613282.47
2017-01-1112:00
2017-01-1111:303274.303275.163274.303275.16
2017-01-1111:003270.643280.443270.213274.28
2017-01-1110:303271.933274.413269.833270.80
2017-01-1110:003277.753279.323270.893270.89
2017-01-1109:303269.143279.733265.443277.84
2017-01-1109:003279.123279.123263.733268.86
2017-01-1015:003272.103272.103272.043272.04
2017-01-1014:303273.213280.983272.393272.50
2017-01-1014:003276.383278.313272.073273.27
2017-01-1013:303265.783277.723265.783277.46
2017-01-1013:003262.223267.673260.493264.08
2017-01-1012:303282.423282.423258.633261.66
2017-01-1012:00
2017-01-1011:303290.623290.773290.623290.77
2017-01-1011:003288.303294.863286.753290.54
2017-01-1010:303285.003288.763281.903288.37
2017-01-1010:003292.643292.643282.953285.99
2017-01-1009:303295.733295.883286.583293.32
2017-01-1009:003290.773300.113286.323295.98
2017-01-0615:003274.933274.933274.683274.68
2017-01-0614:303273.503279.083272.903277.26
2017-01-0614:003272.143275.693271.423273.38
2017-01-0613:303265.893274.523265.073271.76
2017-01-0613:003265.333267.483262.573266.22
2017-01-0612:303256.493266.093254.083265.39
2017-01-0612:00
2017-01-0611:303256.553256.553255.903255.90
2017-01-0611:003256.473261.303256.473258.07
2017-01-0610:303255.133259.803254.443256.09
2017-01-0610:003249.593257.463249.593254.87
2017-01-0609:303247.523250.053239.103249.67
2017-01-0609:003216.293248.373215.003247.95
2017-01-0515:003245.473245.713245.473245.71
2017-01-0514:303242.413247.303239.993245.56
2017-01-0514:003245.543246.533238.203242.20
2017-01-0513:303248.573252.863244.753245.37
2017-01-0513:003242.373253.193242.373248.62
2017-01-0512:303238.663244.733235.873242.31
2017-01-0512:00
2017-01-0511:303241.483241.813241.483241.81
2017-01-0511:003240.483244.853239.813242.14
2017-01-0510:303234.433242.173229.463239.94
2017-01-0510:003228.853237.693225.313234.99
2017-01-0509:303216.953237.853216.953227.52
2017-01-0509:003211.513217.743205.723216.78
2017-01-0415:003200.453200.453199.693199.69
2017-01-0414:303205.383205.533196.873200.98
2017-01-0414:003204.603206.873201.713205.58
2017-01-0413:303201.843206.073201.843204.59
2017-01-0413:003196.313203.573196.293201.66
2017-01-0412:303192.683196.573187.953196.57
2017-01-0412:00
2017-01-0411:303194.313194.433194.313194.43
2017-01-0411:003192.243196.583190.933194.42
2017-01-0410:303185.983192.763185.443192.06
2017-01-0410:003184.523189.123180.233185.46
2017-01-0409:303171.533185.793170.093184.59
2017-01-0409:003161.713177.363161.403171.68
2016-12-3015:003141.963141.993141.963141.99
2016-12-3014:303152.063153.183140.283140.28
2016-12-3014:003148.813152.553148.813152.11
2016-12-3013:303153.113153.503148.913148.91
2016-12-3013:003145.303153.853145.303152.72
2016-12-3012:303144.713147.243143.973144.98
2016-12-3012:00
2016-12-3011:303138.763139.173138.763139.17
2016-12-3011:003138.463139.283134.123138.92
2016-12-3010:303133.163138.543133.163138.21
2016-12-3010:003136.613137.043131.593132.92
2016-12-3009:303131.243141.363131.243137.90
2016-12-3009:003133.523136.673127.173130.50
2016-12-2915:003140.223140.223139.803139.80
2016-12-2914:303139.823143.763138.993142.62
2016-12-2914:003140.213142.603137.003139.60
2016-12-2913:303137.053140.533133.913139.94
2016-12-2913:003143.883143.883133.013137.39
2016-12-2912:303149.403149.593139.383143.24
2016-12-2912:00
2016-12-2911:303150.573151.303150.573151.30
2016-12-2911:003150.643153.293148.403150.81
2016-12-2910:303145.063153.003144.993150.25
2016-12-2910:003158.873158.873144.523144.52
2016-12-2909:303154.913158.843152.753158.61
2016-12-2909:003166.903166.903144.963155.46
2016-12-2815:003160.613160.613160.013160.01
2016-12-2814:303161.193161.983158.083160.12
2016-12-2814:003165.683166.883161.053161.26
2016-12-2813:303164.563166.123163.963165.72
2016-12-2813:003166.743170.333163.843164.54
2016-12-2812:303166.343168.433161.863167.30
2016-12-2812:00
2016-12-2811:303165.333165.813165.333165.81
2016-12-2811:003164.073166.543162.763164.98
2016-12-2810:303165.563166.803162.983164.32
2016-12-2810:003163.943166.463162.853165.45
2016-12-2809:303159.103164.463158.313163.33
2016-12-2809:003155.413160.583152.093158.99
2016-12-2715:003158.043158.043157.553157.55
2016-12-2714:303156.913161.093155.943158.77
2016-12-2714:003158.993160.483155.443156.58
2016-12-2713:303160.733161.213157.883158.86
2016-12-2713:003165.093165.773161.033161.03
2016-12-2712:303168.603168.713162.013164.20
2016-12-2712:00
2016-12-2711:303166.703166.703166.143166.14
2016-12-2711:003168.673169.183166.143167.10
2016-12-2710:303166.883171.993166.813168.64
2016-12-2710:003160.793166.933160.793166.93
2016-12-2709:303156.933163.483156.203160.67
2016-12-2709:003153.263158.263149.943157.06
2016-12-2615:003158.503158.503158.213158.21
2016-12-2614:303162.223163.933158.253159.27
2016-12-2614:003161.043162.703160.423162.40
2016-12-2613:303162.033163.313161.143161.24
2016-12-2613:003160.293162.533159.113161.82
2016-12-2612:303156.693161.413155.903160.39
2016-12-2612:00
2016-12-2611:303158.353158.523158.353158.52
2016-12-2611:003159.043160.053157.063158.13
2016-12-2610:303157.923160.303156.093159.18
2016-12-2610:003157.763159.003154.783157.84
2016-12-2609:303156.183159.283154.173157.85
2016-12-2609:003160.473160.473153.173156.25
2016-12-2215:003182.623182.623182.253182.25
2016-12-2214:303171.573180.593170.763180.05
2016-12-2214:003172.993174.103169.763171.50
2016-12-2213:303172.983173.703170.703173.06
2016-12-2213:003172.163174.943171.173173.16
2016-12-2212:303173.443173.603166.063171.58
2016-12-2212:00
2016-12-2211:303175.173175.963175.173175.96
2016-12-2211:003172.383176.053171.363174.75
2016-12-2210:303170.883175.663170.883172.82
2016-12-2210:003170.413171.763168.703171.04
2016-12-2209:303166.613171.363163.483170.69
2016-12-2209:003164.843170.363160.793166.70
2016-12-2115:003170.083170.083169.943169.94
2016-12-2114:303169.413171.013165.063169.92
2016-12-2114:003168.673173.593168.183169.56
2016-12-2113:303177.263177.313165.633168.53
2016-12-2113:003176.423180.793176.423177.37
2016-12-2112:303175.633179.413173.303176.53
2016-12-2112:00
2016-12-2111:303176.233176.253176.233176.25
2016-12-2111:003179.613182.273176.233176.23
2016-12-2110:303179.453182.623178.593179.50
2016-12-2110:003181.673186.893178.443179.01
2016-12-2109:303180.103183.583178.293181.75
2016-12-2109:003182.603190.673177.083179.85
2016-12-2015:003186.863187.083186.863187.08
2016-12-2014:303187.033191.033186.273187.34
2016-12-2014:003196.373196.373187.203188.06
2016-12-2013:303180.703198.003180.703196.43
2016-12-2013:003174.263180.923172.903180.75
2016-12-2012:303168.883174.643168.023174.46
2016-12-2012:00
2016-12-2011:303169.583169.583169.473169.47
2016-12-2011:003168.653172.033167.463170.20
2016-12-2010:303163.173168.983163.093168.08
2016-12-2010:003162.753163.993159.003163.49
2016-12-2009:303160.093167.303159.023162.91
2016-12-2009:003141.713159.583138.573159.13
2016-12-1915:003157.343157.343157.043157.04
2016-12-1914:303158.093159.973156.643156.92
2016-12-1914:003156.383158.263154.163158.25
2016-12-1913:303154.923158.463154.923156.30
2016-12-1913:003152.423155.763149.703155.56
2016-12-1912:303151.423153.543149.063152.42
2016-12-1912:00
2016-12-1911:303152.863152.863152.743152.74
2016-12-1911:003151.843153.423149.933152.53
2016-12-1910:303148.693151.893144.303151.63
2016-12-1910:003149.743151.333145.453148.06
2016-12-1909:303154.353155.463149.113150.04
2016-12-1909:003141.303154.723140.733153.82
2016-12-1615:003154.293154.293154.103154.10
2016-12-1614:303150.993157.923148.683157.02
2016-12-1614:003145.863151.633145.643150.96
2016-12-1613:303145.253147.293143.603146.09
2016-12-1613:003145.013148.493143.503145.98
2016-12-1612:303143.323148.933141.573144.82
2016-12-1612:00
2016-12-1611:303144.843144.843144.323144.32
2016-12-1611:003148.633149.083145.293145.29
2016-12-1610:303148.633154.833147.133148.87
2016-12-1610:003152.503157.093146.543148.58
2016-12-1609:303163.433164.023149.263152.16
2016-12-1609:003171.513174.873161.743163.62
2016-12-1515:003164.213164.213164.053164.05
2016-12-1514:303170.943171.023163.613165.01
2016-12-1514:003172.943177.593170.473170.67
2016-12-1513:303167.333173.263166.843173.20
2016-12-1513:003163.653172.163161.473167.48
2016-12-1512:303162.753169.093161.373164.14
2016-12-1512:00
2016-12-1511:303161.763162.113161.763162.11
2016-12-1511:003169.373169.543156.113161.16
2016-12-1510:303171.063176.703168.823169.74
2016-12-1510:003169.283175.363166.813171.46
2016-12-1509:303185.063187.543163.723168.31
2016-12-1509:003172.183196.233171.813185.90
2016-12-1415:003175.893175.893175.523175.52
2016-12-1414:303174.773179.993172.373176.48
2016-12-1414:003185.743186.863173.823174.36
2016-12-1413:303180.303188.113179.253185.52
2016-12-1413:003177.793183.393176.103180.27
2016-12-1412:303160.383180.383160.383177.39
2016-12-1412:00
2016-12-1411:303157.493158.023157.493158.02
2016-12-1411:003159.713160.913155.683157.79
2016-12-1410:303160.403161.333158.893160.27
2016-12-1410:003162.743162.933158.363160.29
2016-12-1409:303161.173163.523157.243162.75
2016-12-1409:003151.263169.983150.433161.14
2016-12-1315:003145.013145.013144.293144.29
2016-12-1314:303143.663146.593141.863144.25
2016-12-1314:003145.643145.643140.323142.89
2016-12-1313:303137.593147.493137.593145.69
2016-12-1313:003135.433138.763134.673137.40
2016-12-1312:303136.483136.523128.033135.21
2016-12-1312:00
2016-12-1311:303135.093135.543135.093135.54
2016-12-1311:003135.763138.813133.763136.68
2016-12-1310:303139.743141.623135.073135.38
2016-12-1310:003125.493139.863123.603139.59
2016-12-1309:303118.793128.783118.793125.20
2016-12-1309:003112.613120.193107.803119.00

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