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 
2017-10-2015:003613.323613.323613.173613.17
2017-10-2014:303609.953613.063609.953612.04
2017-10-2014:003607.633610.553605.353610.35
2017-10-2013:303605.993608.213603.773607.72
2017-10-2013:003606.733609.603606.053606.47
2017-10-2012:303604.793609.003604.493606.69
2017-10-2012:00
2017-10-2011:303606.403606.403605.303605.30
2017-10-2011:003607.053610.473605.573606.60
2017-10-2010:303600.873608.653600.873607.13
2017-10-2010:003605.023606.053600.033601.19
2017-10-2009:303600.583606.383600.583603.63
2017-10-2009:003595.453603.913593.023600.87
2017-10-1915:003603.703604.983603.703604.98
2017-10-1914:303606.903606.903600.203602.52
2017-10-1914:003607.733609.533606.843606.84
2017-10-1913:303606.023608.163604.433607.92
2017-10-1913:003605.923606.673600.493604.38
2017-10-1912:303614.233614.233605.183605.93
2017-10-1912:00
2017-10-1911:303616.563617.373616.563617.37
2017-10-1911:003610.543617.363610.413616.56
2017-10-1910:303609.983612.893609.473610.47
2017-10-1910:003607.853610.443605.643610.18
2017-10-1909:303607.613607.983603.473607.64
2017-10-1909:003613.983613.983602.083607.09
2017-10-1815:003601.313601.653601.313601.65
2017-10-1814:303604.603607.393599.463601.74
2017-10-1814:003598.363604.643596.673604.25
2017-10-1813:303602.103603.593598.483598.55
2017-10-1813:003601.503604.503600.943602.38
2017-10-1812:303605.353606.143599.383601.25
2017-10-1812:00
2017-10-1811:303603.463603.463603.453603.45
2017-10-1811:003605.403606.413602.653603.62
2017-10-1810:303603.103605.633600.503605.05
2017-10-1810:003605.693607.003602.863603.20
2017-10-1809:303602.953607.003596.453605.79
2017-10-1809:003601.853611.023599.793603.82
2017-10-1715:003592.273592.423592.273592.42
2017-10-1714:303588.033591.533587.903591.13
2017-10-1714:003585.623589.263585.623588.40
2017-10-1713:303592.993594.103585.493585.50
2017-10-1713:003584.723592.873583.053592.78
2017-10-1712:303582.033587.633580.393584.58
2017-10-1712:00
2017-10-1711:303581.933582.563581.933582.56
2017-10-1711:003581.803584.943579.843582.13
2017-10-1710:303583.483588.743580.793581.74
2017-10-1710:003596.713597.383581.993582.55
2017-10-1709:303596.063599.823592.173596.86
2017-10-1709:003604.973605.863595.473595.58
2017-10-1615:003593.143593.143592.973592.97
2017-10-1614:303604.093604.093594.113594.63
2017-10-1614:003608.233609.563603.563603.84
2017-10-1613:303602.093607.953602.093607.95
2017-10-1613:003603.863607.153600.943602.08
2017-10-1612:303609.423609.423601.583603.21
2017-10-1612:00
2017-10-1611:303610.233610.393610.233610.39
2017-10-1611:003605.323610.603603.663610.60
2017-10-1610:303609.353610.543602.383605.74
2017-10-1610:003607.153610.173605.073609.61
2017-10-1609:303601.103612.133599.983607.67
2017-10-1609:003585.123601.473582.863601.47
2017-10-1315:003570.293570.293569.373569.37
2017-10-1314:303572.003576.453568.243569.61
2017-10-1314:003580.973581.253570.223571.69
2017-10-1313:303580.393583.753579.193581.12
2017-10-1313:003579.903588.313576.953579.46
2017-10-1312:303566.963581.243566.963579.34
2017-10-1312:00
2017-10-1311:303560.693560.693560.423560.42
2017-10-1311:003558.043561.263556.853560.41
2017-10-1310:303553.013558.723552.053557.87
2017-10-1310:003550.533554.523549.223553.24
2017-10-1309:303549.773552.963549.533550.69
2017-10-1309:003553.203557.353545.243548.80
2017-10-1215:003554.013554.543554.013554.54
2017-10-1214:303552.183555.593551.653554.86
2017-10-1214:003557.773559.663552.283553.04
2017-10-1213:303553.263558.883553.063558.01
2017-10-1213:003560.683560.683551.763552.85
2017-10-1212:303557.783562.583557.783560.46
2017-10-1212:00
2017-10-1211:303556.333556.983556.333556.98
2017-10-1211:003555.253559.513554.983555.47
2017-10-1210:303552.943559.863552.053554.77
2017-10-1210:003545.213554.713542.703553.45
2017-10-1209:303542.323548.523542.323545.07
2017-10-1209:003525.003548.593521.963542.35
2017-10-1115:003513.953514.363513.953514.36
2017-10-1114:303515.303516.463511.933513.60
2017-10-1114:003514.773516.003513.173515.41
2017-10-1113:303513.773515.413513.723514.33
2017-10-1113:003515.353515.823513.303513.96
2017-10-1112:303510.923517.073509.013515.64
2017-10-1112:00
2017-10-1111:303510.863510.863510.713510.71
2017-10-1111:003509.783513.263509.703511.37
2017-10-1110:303511.543512.323506.423509.52
2017-10-1110:003504.313512.443503.753511.68
2017-10-1109:303510.473511.103502.933503.67
2017-10-1109:003507.953521.153507.953509.84
2017-10-1015:003505.923506.603505.923506.60
2017-10-1014:303501.953505.103501.933504.86
2017-10-1014:003501.063503.463499.893502.15
2017-10-1013:303494.613502.183494.553501.81
2017-10-1013:003493.763494.453492.773494.12
2017-10-1012:303496.183497.393493.383493.90
2017-10-1012:00
2017-10-1011:303498.113498.113497.863497.86
2017-10-1011:003497.313498.473494.883497.96
2017-10-1010:303492.113498.543492.113497.09
2017-10-1010:003484.023492.273483.493492.10
2017-10-1009:303484.783487.213483.453483.85
2017-10-1009:003482.483485.313475.733484.74
2017-10-0615:003477.333477.333476.333476.33
2017-10-0614:303476.243477.963475.003477.24
2017-10-0614:003479.433480.043476.673476.69
2017-10-0613:303478.943480.933478.013479.34
2017-10-0613:003478.563481.073478.083478.97
2017-10-0612:303481.743482.033477.283479.01
2017-10-0612:00
2017-10-0611:303483.473483.473483.353483.35
2017-10-0611:003481.233483.473479.963483.43
2017-10-0610:303483.873483.873480.613481.17
2017-10-0610:003482.653484.683482.653483.76
2017-10-0609:303485.523485.523480.553482.08
2017-10-0609:003495.543500.423485.633485.80
2017-10-0515:003486.583486.583485.873485.87
2017-10-0514:303484.173487.393482.713487.39
2017-10-0514:003486.953487.523484.023484.40
2017-10-0513:303489.363489.363484.103486.85
2017-10-0513:003484.913489.743484.333489.30
2017-10-0512:303482.913484.683481.543484.68
2017-10-0512:00
2017-10-0511:303483.803484.553483.803484.55
2017-10-0511:003484.763485.053481.523483.30
2017-10-0510:303488.433488.773485.183485.24
2017-10-0510:003490.803492.103487.713488.49
2017-10-0509:303499.043499.043489.673490.93
2017-10-0509:003487.553501.633487.553498.82
2017-10-0415:003485.413485.413485.173485.17
2017-10-0414:303481.953485.383480.933485.38
2017-10-0414:003486.263486.963481.043482.12
2017-10-0413:303484.983487.493484.123486.23
2017-10-0413:003487.543489.273484.293485.01
2017-10-0412:303489.153491.013486.363487.24
2017-10-0412:00
2017-10-0411:303488.363489.583488.363489.58
2017-10-0411:003485.183489.853485.183488.60
2017-10-0410:303482.203486.773480.933486.33
2017-10-0410:003476.983482.703475.953482.66
2017-10-0409:303483.473485.303476.493477.11
2017-10-0409:003479.933484.373474.883483.44
2017-10-0315:003470.273470.273469.853469.85
2017-10-0314:303467.363474.073467.133472.50
2017-10-0314:003468.993470.863467.653467.65
2017-10-0313:303468.883469.813466.353468.47
2017-10-0313:003473.933473.933468.923468.92
2017-10-0312:303474.163476.753472.343474.12
2017-10-0312:00
2017-10-0311:303472.373472.373471.743471.74
2017-10-0311:003476.173478.993472.573472.57
2017-10-0310:303470.923476.483470.453476.15
2017-10-0310:003467.093474.053467.013470.92
2017-10-0309:303467.643468.263464.443466.96
2017-10-0309:003469.323472.393463.413467.90
2017-10-0215:003462.393463.483462.393463.48
2017-10-0214:303460.103462.233457.033462.23
2017-10-0214:003458.023460.453457.763460.25
2017-10-0213:303461.123462.183457.623458.26
2017-10-0213:003460.473462.863459.763461.28
2017-10-0212:303459.273462.113456.883460.58
2017-10-0212:00
2017-10-0211:303458.843459.133458.843459.13
2017-10-0211:003463.273465.273458.763459.15
2017-10-0210:303460.293465.383460.183463.44
2017-10-0210:003464.903465.693459.893460.31
2017-10-0209:303467.503470.293464.043465.22
2017-10-0209:003479.313480.403467.823467.82
2017-09-2915:003473.963473.963473.883473.88
2017-09-2914:303477.303477.303471.023472.14
2017-09-2914:003476.563479.363476.413477.50
2017-09-2913:303478.113480.313474.233476.05
2017-09-2913:003470.833478.833470.813478.00
2017-09-2912:303463.633472.033463.633470.83
2017-09-2912:00
2017-09-2911:303462.523462.783462.523462.78
2017-09-2911:003463.223464.393460.763462.62
2017-09-2910:303462.793463.233460.883462.80
2017-09-2910:003460.333463.183459.293462.73
2017-09-2909:303462.033462.923459.003460.21
2017-09-2909:003465.213467.883460.643462.14
2017-09-2815:003469.283469.583469.283469.58
2017-09-2814:303470.733476.733468.333471.13
2017-09-2814:003470.053474.163466.443470.79
2017-09-2813:303469.123470.823468.353470.09
2017-09-2813:003472.173475.233469.083469.08
2017-09-2812:303461.863475.173461.513472.13
2017-09-2812:00
2017-09-2811:303460.743461.523460.743461.52
2017-09-2811:003455.433461.113454.263460.66
2017-09-2810:303457.123458.693453.603455.53
2017-09-2810:003453.403457.263451.753457.05
2017-09-2809:303451.843454.743449.833453.99
2017-09-2809:003472.993472.993447.733452.22
2017-09-2715:003449.383449.383449.103449.10
2017-09-2714:303442.363450.593442.363450.00
2017-09-2714:003445.423445.593441.573442.23
2017-09-2713:303440.473445.373439.823445.37
2017-09-2713:003438.113443.173438.113439.60
2017-09-2712:303442.293442.443436.753438.18
2017-09-2712:00
2017-09-2711:303441.083441.083441.013441.01
2017-09-2711:003440.443441.543438.783440.64
2017-09-2710:303440.063441.973436.563440.78
2017-09-2710:003440.353440.673438.123440.22
2017-09-2709:303442.433442.743438.953440.06
2017-09-2709:003450.823453.443442.153442.15
2017-09-2615:003477.983478.163477.983478.16
2017-09-2614:303474.243479.223474.243478.37
2017-09-2614:003473.223476.143473.173474.60
2017-09-2613:303470.973473.523470.073473.30
2017-09-2613:003474.423474.583470.423471.06
2017-09-2612:303475.853479.363474.033474.91
2017-09-2612:00
2017-09-2611:303474.023474.703474.023474.70
2017-09-2611:003470.293475.723469.983474.22
2017-09-2610:303473.913475.193469.863470.48
2017-09-2610:003470.783474.113470.463474.11
2017-09-2609:303472.533472.633468.453470.17
2017-09-2609:003466.783477.033466.783472.53
2017-09-2515:003466.813466.843466.813466.84
2017-09-2514:303462.853467.193462.853465.83
2017-09-2514:003466.383467.443462.403462.61
2017-09-2513:303465.073467.763465.073466.64
2017-09-2513:003464.683466.753462.813465.14
2017-09-2512:303462.153465.383460.543464.59
2017-09-2512:00
2017-09-2511:303465.873465.873465.623465.62
2017-09-2511:003464.323466.473460.993465.51
2017-09-2510:303463.843465.853462.693464.16
2017-09-2510:003464.353465.223461.493463.72
2017-09-2509:303467.983470.813464.103464.86
2017-09-2509:003457.053475.003456.733467.84
2017-09-2215:003425.843425.843425.673425.67
2017-09-2214:303424.453427.623424.233426.62
2017-09-2214:003425.093427.413423.053424.37
2017-09-2213:303421.953424.763421.193424.66
2017-09-2213:003420.703424.033420.703422.32
2017-09-2212:303425.183425.183417.693420.69
2017-09-2212:00
2017-09-2211:303426.843427.143426.843427.14
2017-09-2211:003430.323431.043424.463427.06
2017-09-2210:303426.223431.203425.863431.04
2017-09-2210:003432.223432.893421.953425.54
2017-09-2209:303438.883441.223431.493432.44
2017-09-2209:003437.733446.423434.983438.81
2017-09-2115:003442.593442.593442.533442.53
2017-09-2114:303444.083446.793441.803443.29
2017-09-2114:003446.453448.783443.233443.95
2017-09-2113:303452.193452.193445.173446.51
2017-09-2113:003452.763453.223450.253452.20
2017-09-2112:303457.823458.023452.003452.76
2017-09-2112:00
2017-09-2111:303461.553461.553461.373461.37
2017-09-2111:003459.523461.563458.703460.46
2017-09-2110:303458.143461.663458.143459.41
2017-09-2110:003455.223460.663454.773458.06
2017-09-2109:303455.653457.933452.103455.31
2017-09-2109:003465.283466.383455.283455.44
2017-09-2015:003455.363455.363454.833454.83
2017-09-2014:303450.993458.273450.303457.17
2017-09-2014:003449.623450.913448.923450.91
2017-09-2013:303451.183451.673447.173449.90
2017-09-2013:003453.323455.173449.133451.35
2017-09-2012:303458.733459.953451.733453.31
2017-09-2012:00
2017-09-2011:303454.833454.873454.833454.87
2017-09-2011:003453.713456.343453.543454.71
2017-09-2010:303458.043458.043452.243453.45
2017-09-2010:003454.823460.653454.823458.07
2017-09-2009:303461.273463.893454.583454.58
2017-09-2009:003454.403463.103451.943461.40
2017-09-1915:003442.863442.863441.953441.95
2017-09-1914:303443.433446.603441.683443.22
2017-09-1914:003435.253443.393434.043443.39
2017-09-1913:303428.593435.623428.393435.47
2017-09-1913:003426.943429.283426.673428.61
2017-09-1912:303429.303431.623426.233426.89
2017-09-1912:00
2017-09-1911:303429.033429.143429.033429.14
2017-09-1911:003428.373430.853426.683429.08
2017-09-1910:303423.743429.413423.743428.33
2017-09-1910:003422.253423.993419.003423.73
2017-09-1909:303416.833423.953416.213421.98
2017-09-1909:003423.803425.053415.533417.25
2017-09-1515:003393.453393.603393.453393.60
2017-09-1514:303392.543396.203389.513392.70
2017-09-1514:003391.323394.293388.673392.79
2017-09-1513:303393.313393.413390.773391.43
2017-09-1513:003389.433396.443389.433393.55
2017-09-1512:303380.793393.663380.703388.89
2017-09-1512:00
2017-09-1511:303376.463377.103376.463377.10
2017-09-1511:003376.553377.933375.453375.90
2017-09-1510:303378.063380.843376.173376.69
2017-09-1510:003381.963384.423377.263378.12
2017-09-1509:303382.483385.613378.933381.89
2017-09-1509:003372.653384.113372.653381.91
2017-09-1415:003382.053382.053381.603381.60
2017-09-1414:303383.453384.113379.693382.12
2017-09-1414:003384.863385.023383.013383.34
2017-09-1413:303383.263386.233382.543384.87
2017-09-1413:003390.753391.153382.713383.46
2017-09-1412:303392.773393.013387.263390.98
2017-09-1412:00
2017-09-1411:303397.483397.733397.483397.73
2017-09-1411:003403.473403.473396.663397.21
2017-09-1410:303401.783404.653401.233403.21
2017-09-1410:003403.363405.633398.693402.28
2017-09-1409:303390.393403.423390.083402.52
2017-09-1409:003390.623395.853389.633390.64

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