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 
2017-12-1515:003627.183627.183626.573626.57
2017-12-1514:303641.903642.033626.973628.55
2017-12-1514:003652.503657.473641.843641.84
2017-12-1513:303650.263656.773649.423652.59
2017-12-1513:003631.733653.463629.883651.29
2017-12-1512:303631.083633.633627.333631.42
2017-12-1512:00
2017-12-1511:303632.873632.873632.343632.34
2017-12-1511:003629.143633.473627.663633.47
2017-12-1510:303632.533633.293627.523629.16
2017-12-1510:003640.743641.723631.283632.81
2017-12-1509:303647.643649.953639.193640.81
2017-12-1509:003696.793696.793633.063648.61
2017-12-1415:003745.433745.433744.773744.77
2017-12-1414:303737.133748.383736.893747.20
2017-12-1414:003737.853738.593733.143736.71
2017-12-1413:303730.303742.303730.013737.63
2017-12-1413:003740.463740.513727.623730.09
2017-12-1412:303749.163752.223736.543740.39
2017-12-1412:00
2017-12-1411:303753.723754.013753.723754.01
2017-12-1411:003755.093756.183752.343754.13
2017-12-1410:303762.533762.643754.193754.92
2017-12-1410:003770.613770.613761.953762.53
2017-12-1409:303775.623777.763769.923770.86
2017-12-1409:003765.393780.983765.343775.45
2017-12-1315:003787.293787.293786.173786.17
2017-12-1314:303782.963788.493781.813787.63
2017-12-1314:003785.273786.183781.513782.85
2017-12-1313:303787.563787.563782.293784.96
2017-12-1313:003786.023787.543781.773787.54
2017-12-1312:303782.973787.803777.813784.94
2017-12-1312:00
2017-12-1311:303790.343790.343789.323789.32
2017-12-1311:003792.303794.403789.203789.97
2017-12-1310:303794.103794.723788.863792.41
2017-12-1310:003793.463798.433792.103794.22
2017-12-1309:303797.483799.283792.283793.50
2017-12-1309:003790.623801.703790.623797.69
2017-12-1215:003780.253780.253780.043780.04
2017-12-1214:303781.513782.473777.233780.61
2017-12-1214:003779.363782.813775.523781.50
2017-12-1213:303781.673783.083776.243778.99
2017-12-1213:003782.763784.793780.333781.48
2017-12-1212:303789.583789.583779.673782.84
2017-12-1212:00
2017-12-1211:303790.653790.653790.143790.14
2017-12-1211:003790.853792.843789.713790.80
2017-12-1210:303795.023796.643790.073790.95
2017-12-1210:003797.523800.213794.153795.13
2017-12-1209:303801.663806.263796.993797.62
2017-12-1209:003811.673811.673794.263801.55
2017-12-1115:003801.303802.513801.303802.51
2017-12-1114:303792.803801.363792.173800.82
2017-12-1114:003794.383795.553791.873792.68
2017-12-1113:303794.513797.063792.833794.73
2017-12-1113:003790.093795.463790.093794.45
2017-12-1112:303776.683791.103776.683789.75
2017-12-1112:00
2017-12-1111:303774.813774.813774.463774.46
2017-12-1111:003776.843778.403772.823775.35
2017-12-1110:303773.303778.943773.303776.72
2017-12-1110:003777.513779.643773.253773.31
2017-12-1109:303787.213787.293777.993778.43
2017-12-1109:003791.353792.873785.623787.40
2017-12-0815:003778.743778.743778.033778.03
2017-12-0814:303774.503777.373773.163777.14
2017-12-0814:003776.693777.933774.113774.91
2017-12-0813:303773.523778.013773.353776.90
2017-12-0813:003773.833774.703769.933773.81
2017-12-0812:303772.593777.113771.863773.86
2017-12-0812:00
2017-12-0811:303778.953779.433778.953779.43
2017-12-0811:003779.713780.953775.413778.77
2017-12-0810:303768.163779.393768.163779.39
2017-12-0810:003767.193769.863762.693768.28
2017-12-0809:303762.623770.793761.883766.87
2017-12-0809:003756.353771.323750.303762.64
2017-12-0715:003766.573766.573766.273766.27
2017-12-0714:303767.153768.703764.113768.61
2017-12-0714:003765.123767.673760.493767.11
2017-12-0713:303761.663764.773759.263764.77
2017-12-0713:003761.773763.403760.723762.27
2017-12-0712:303755.863761.723755.783761.52
2017-12-0712:00
2017-12-0711:303758.923759.363758.923759.36
2017-12-0711:003759.893761.413756.573759.40
2017-12-0710:303759.263761.233757.823760.10
2017-12-0710:003763.243763.243756.473759.15
2017-12-0709:303754.803765.293754.803764.03
2017-12-0709:003741.473757.543738.383756.12
2017-12-0615:003720.643720.643719.583719.58
2017-12-0614:303722.063724.743717.213720.60
2017-12-0614:003718.753721.693713.013721.63
2017-12-0613:303716.443723.833714.743718.46
2017-12-0613:003726.673727.373716.563716.56
2017-12-0612:303732.623734.913724.473726.71
2017-12-0612:00
2017-12-0611:303747.013747.383747.013747.38
2017-12-0611:003751.493751.493744.403746.35
2017-12-0610:303751.933752.823745.623751.22
2017-12-0610:003751.883757.243751.273751.41
2017-12-0609:303752.553752.923747.483752.11
2017-12-0609:003744.853759.373741.773752.21
2017-12-0515:003751.823751.823750.863750.86
2017-12-0514:303754.023757.123751.193751.52
2017-12-0514:003754.013757.183750.883754.43
2017-12-0513:303755.193757.093751.083753.35
2017-12-0513:003745.393755.073744.523754.91
2017-12-0512:303745.613750.523742.553745.17
2017-12-0512:00
2017-12-0511:303740.363740.363740.203740.20
2017-12-0511:003735.183742.123733.663740.11
2017-12-0510:303732.283737.863731.673735.82
2017-12-0510:003722.033732.323721.553732.17
2017-12-0509:303726.893727.893718.803721.88
2017-12-0509:003728.583732.523719.773727.29
2017-12-0415:003754.063754.063753.763753.76
2017-12-0414:303762.273764.173752.443752.47
2017-12-0414:003765.803768.883758.303762.58
2017-12-0413:303763.723765.073760.623764.89
2017-12-0413:003768.643768.643762.553763.69
2017-12-0412:303773.483774.903767.333768.75
2017-12-0412:00
2017-12-0411:303771.423771.563771.423771.56
2017-12-0411:003769.543773.193768.333771.46
2017-12-0410:303768.563769.763761.573769.39
2017-12-0410:003772.893774.523768.353769.07
2017-12-0409:303778.343779.703772.093772.71
2017-12-0409:003781.643793.583773.003778.44
2017-12-0115:003784.283784.283782.323782.32
2017-12-0114:303792.373795.943782.153782.15
2017-12-0114:003788.773791.633785.473791.63
2017-12-0113:303781.403794.683780.543788.53
2017-12-0113:003770.653782.183770.653781.74
2017-12-0112:303785.053787.793770.563770.87
2017-12-0112:00
2017-12-0111:303775.053775.643775.053775.64
2017-12-0111:003767.603775.713764.793775.28
2017-12-0110:303769.913775.763764.113767.40
2017-12-0110:003778.363782.173770.143770.14
2017-12-0109:303806.353806.493777.353778.51
2017-12-0109:003817.233820.063802.993805.92
2017-11-3015:003795.113795.113794.713794.71
2017-11-3014:303792.943797.753792.943797.75
2017-11-3014:003787.713795.553787.713792.82
2017-11-3013:303784.133789.713783.873787.82
2017-11-3013:003780.843787.543780.073784.35
2017-11-3012:303769.773781.153769.773780.56
2017-11-3012:00
2017-11-3011:303768.713769.473768.713769.47
2017-11-3011:003770.723772.373767.963769.31
2017-11-3010:303771.243773.843769.303771.82
2017-11-3010:003763.943774.933763.943771.39
2017-11-3009:303765.353774.053763.733763.83
2017-11-3009:003786.503790.333760.143765.17
2017-11-2915:003796.783797.313796.783797.31
2017-11-2914:303795.063798.533789.313798.32
2017-11-2914:003793.473797.963793.473794.91
2017-11-2913:303792.153793.413788.153793.37
2017-11-2913:003791.133793.003790.183792.52
2017-11-2912:303790.603795.083790.503790.93
2017-11-2912:00
2017-11-2911:303794.223794.533794.223794.53
2017-11-2911:003788.033796.883788.033793.92
2017-11-2910:303789.873792.483787.013788.45
2017-11-2910:003785.203791.703783.843789.61
2017-11-2909:303784.473786.513778.673785.07
2017-11-2909:003788.303795.443780.473784.96
2017-11-2815:003769.753769.753769.533769.53
2017-11-2814:303769.253769.803765.663767.11
2017-11-2814:003761.123769.863761.053769.51
2017-11-2813:303762.503764.503759.253761.11
2017-11-2813:003760.533763.643760.533762.75
2017-11-2812:303767.173768.433757.923759.86
2017-11-2812:00
2017-11-2811:303771.643772.583771.643772.58
2017-11-2811:003778.913778.913770.393771.49
2017-11-2810:303759.093779.263758.823778.45
2017-11-2810:003754.353761.303752.273759.48
2017-11-2809:303756.663758.163745.183754.53
2017-11-2809:003777.403777.403754.523756.16
2017-11-2715:003770.313771.003770.313771.00
2017-11-2714:303772.183774.063769.683769.68
2017-11-2714:003762.893772.293762.533772.29
2017-11-2713:303772.233772.253763.093763.14
2017-11-2713:003768.573772.573767.733772.26
2017-11-2712:303768.453771.363766.643768.98
2017-11-2712:00
2017-11-2711:303767.433768.793767.433768.79
2017-11-2711:003771.473771.473765.123767.50
2017-11-2710:303774.053774.303763.943771.90
2017-11-2710:003782.903783.343772.183773.75
2017-11-2709:303782.123788.123779.043783.89
2017-11-2709:003786.473786.473779.423782.68
2017-11-2415:003776.573776.573776.523776.52
2017-11-2414:303774.703778.723773.993775.09
2017-11-2414:003775.783776.333772.973774.82
2017-11-2413:303773.473775.793770.613775.79
2017-11-2413:003767.323775.363766.883773.19
2017-11-2412:303761.013767.693757.393766.70
2017-11-2412:00
2017-11-2411:303757.813757.813757.643757.64
2017-11-2411:003756.033758.753754.903758.53
2017-11-2410:303758.583759.753754.543756.12
2017-11-2410:003759.963761.343755.023758.35
2017-11-2409:303749.793760.273749.713760.17
2017-11-2409:003747.003753.053744.193750.12
2017-11-2215:003742.963742.963741.623741.62
2017-11-2214:303742.203744.923739.153742.11
2017-11-2214:003739.673743.413739.273742.37
2017-11-2213:303739.343741.393737.753739.67
2017-11-2213:003747.753748.563737.243738.18
2017-11-2212:303753.843756.153746.893747.92
2017-11-2212:00
2017-11-2211:303752.503753.013752.503753.01
2017-11-2211:003748.743753.013748.523752.71
2017-11-2210:303754.263754.263748.493748.70
2017-11-2210:003755.873757.173750.953754.38
2017-11-2209:303749.863758.053748.553755.90
2017-11-2209:003748.513765.543747.573749.91
2017-11-2115:003727.293727.293727.003727.00
2017-11-2114:303736.353736.743728.273728.37
2017-11-2114:003740.493741.083735.513737.11
2017-11-2113:303739.283742.253738.983740.94
2017-11-2113:003737.943740.553735.833739.51
2017-11-2112:303736.203738.433732.593737.85
2017-11-2112:00
2017-11-2111:303737.433737.433737.423737.42
2017-11-2111:003737.393741.473736.763737.70
2017-11-2110:303732.433737.513731.703736.75
2017-11-2110:003736.593737.263730.253732.75
2017-11-2109:303741.543741.783735.843736.43
2017-11-2109:003733.783739.573724.903739.22
2017-11-2015:003700.603700.603699.483699.48
2017-11-2014:303703.443705.283701.393701.82
2017-11-2014:003697.703703.763697.703703.06
2017-11-2013:303696.463699.643695.343696.90
2017-11-2013:003693.383697.493688.113696.45
2017-11-2012:303693.323699.413693.073693.65
2017-11-2012:00
2017-11-2011:303690.743690.743690.723690.72
2017-11-2011:003686.823694.883684.673690.75
2017-11-2010:303694.513697.003686.813686.85
2017-11-2010:003700.553703.893691.753693.97
2017-11-2009:303701.123704.403698.903700.41
2017-11-2009:003694.823702.183689.113700.07
2017-11-1715:003700.713700.803700.713700.80
2017-11-1714:303694.573701.943689.233700.22
2017-11-1714:003703.313704.273693.363696.07
2017-11-1713:303703.153705.863696.253703.04
2017-11-1713:003694.693705.513691.323703.14
2017-11-1712:303707.513712.503694.253695.44
2017-11-1712:00
2017-11-1711:303696.913696.913696.093696.09
2017-11-1711:003726.493727.583696.313697.36
2017-11-1710:303730.803732.843722.493726.22
2017-11-1710:003733.983737.633728.183730.65
2017-11-1709:303730.703736.053727.063733.34
2017-11-1709:003741.183741.183719.833731.01
2017-11-1615:003712.563712.563711.313711.31
2017-11-1614:303713.953717.283708.813713.25
2017-11-1614:003718.803725.913710.253714.01
2017-11-1613:303709.853720.473709.083719.01
2017-11-1613:003699.393711.663699.393710.04
2017-11-1612:303699.583703.663692.963699.38
2017-11-1612:00
2017-11-1611:303702.263702.263702.073702.07
2017-11-1611:003691.663703.043691.663702.12
2017-11-1610:303695.483695.943691.033691.80
2017-11-1610:003699.323701.103695.003695.47
2017-11-1609:303692.003702.753692.003699.89
2017-11-1609:003650.833694.073650.833691.58
2017-11-1515:003653.673653.673651.673651.67
2017-11-1514:303659.513670.513653.533654.90
2017-11-1514:003654.403661.173651.813659.92
2017-11-1513:303663.173666.473654.683654.68
2017-11-1513:003656.463664.243652.573663.12
2017-11-1512:303677.893679.883650.663656.67
2017-11-1512:00
2017-11-1511:303677.623677.623677.463677.46
2017-11-1511:003681.283681.323672.543678.01
2017-11-1510:303680.303683.043676.053681.40
2017-11-1510:003692.843692.843678.763680.73
2017-11-1509:303688.463694.533681.183693.67
2017-11-1509:003701.693701.953687.903689.22
2017-11-1415:003721.633721.633720.353720.35
2017-11-1414:303730.593731.993719.233721.81
2017-11-1414:003736.033737.563730.193730.60
2017-11-1413:303734.663735.973732.863735.97
2017-11-1413:003732.433735.933727.993734.76
2017-11-1412:303730.013737.193729.193732.41
2017-11-1412:00
2017-11-1411:303727.553727.773727.553727.77
2017-11-1411:003733.643734.543725.273727.74
2017-11-1410:303735.393737.383729.893733.08
2017-11-1410:003727.193736.093724.853735.55
2017-11-1409:303728.953729.903721.143727.37
2017-11-1409:003734.703744.203727.713728.78
2017-11-1315:003737.073737.073736.393736.39
2017-11-1314:303760.213760.943736.993736.99
2017-11-1314:003756.053761.893753.763760.06
2017-11-1313:303751.413756.483751.293755.90
2017-11-1313:003751.253754.553749.853751.30
2017-11-1312:303752.433758.513750.903751.28
2017-11-1312:00
2017-11-1311:303752.083752.083751.463751.46
2017-11-1311:003751.283752.473748.213751.72
2017-11-1310:303754.503757.233750.653751.06
2017-11-1310:003748.463755.653746.633754.58
2017-11-1309:303753.313757.413742.413748.93
2017-11-1309:003751.363768.483748.163754.20
2017-11-1015:003749.633749.633749.203749.20
2017-11-1014:303756.523757.873750.533752.30
2017-11-1014:003751.813757.453749.593756.26
2017-11-1013:303752.413753.423747.263751.02
2017-11-1013:003743.723753.803743.643752.28
2017-11-1012:303741.453749.833741.453744.43
2017-11-1012:00
2017-11-1011:303739.983739.983739.483739.48
2017-11-1011:003749.203749.813737.253739.98
2017-11-1010:303747.103753.203747.103749.02
2017-11-1010:003731.723745.993731.673745.99
2017-11-1009:303738.453741.913729.633731.40
2017-11-1009:003735.233748.603734.043739.06

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