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 
2017-03-0115:003248.603248.603248.043248.04
2017-03-0114:303251.483251.793246.903249.70
2017-03-0114:003250.913253.773248.073251.93
2017-03-0113:303250.113257.103249.733250.71
2017-03-0113:003246.303253.443245.763250.11
2017-03-0112:303237.993250.693235.443247.83
2017-03-0112:00
2017-03-0111:303224.483224.753224.483224.75
2017-03-0111:003223.783230.853216.233223.55
2017-03-0110:303235.073235.333220.533224.00
2017-03-0110:003235.583237.823231.553234.95
2017-03-0109:303241.043242.643235.193235.77
2017-03-0109:003224.093249.963221.283241.64
2017-02-2815:003208.633208.633204.743204.74
2017-02-2814:303229.263229.263212.243212.74
2017-02-2814:003228.763231.653228.673229.33
2017-02-2813:303231.743232.223226.803228.63
2017-02-2813:003234.803236.343230.983231.74
2017-02-2812:303235.023238.883228.523234.52
2017-02-2812:00
2017-02-2811:303236.043236.303236.043236.30
2017-02-2811:003235.283237.453232.603236.21
2017-02-2810:303238.653240.803235.163235.30
2017-02-2810:003239.243241.453237.553238.96
2017-02-2809:303240.313243.373235.223238.60
2017-02-2809:003230.613245.253230.023240.56
2017-02-2715:003224.623224.623223.173223.17
2017-02-2714:303225.043228.383222.423225.96
2017-02-2714:003226.933231.053224.713224.98
2017-02-2713:303231.253231.533225.943226.57
2017-02-2713:003226.433231.723226.433231.31
2017-02-2712:303222.653228.323222.653226.53
2017-02-2712:00
2017-02-2711:303211.323211.393211.323211.39
2017-02-2711:003211.213212.663208.033211.55
2017-02-2710:303208.673213.223206.063210.70
2017-02-2710:003223.103223.393204.763208.09
2017-02-2709:303220.183224.983219.203223.45
2017-02-2709:003227.933230.273213.593221.26
2017-02-2415:003244.813244.933244.813244.93
2017-02-2414:303247.033247.233242.953245.22
2017-02-2414:003244.903247.293244.193246.89
2017-02-2413:303239.993244.803239.993244.80
2017-02-2413:003242.893243.903235.723240.10
2017-02-2412:303247.323249.083242.963242.96
2017-02-2412:00
2017-02-2411:303248.973249.423248.973249.42
2017-02-2411:003251.423252.943249.063249.64
2017-02-2410:303253.173253.653248.423251.74
2017-02-2410:003247.963253.583246.403253.45
2017-02-2409:303237.523249.803237.523247.64
2017-02-2409:003235.713242.183235.083237.22
2017-02-2315:003243.503243.503243.413243.41
2017-02-2314:303236.323243.413236.123242.63
2017-02-2314:003235.683237.693232.223236.53
2017-02-2313:303236.383238.433235.873235.87
2017-02-2313:003237.733238.253233.253236.59
2017-02-2312:303234.953238.443232.073237.65
2017-02-2312:00
2017-02-2311:303234.313234.533234.313234.53
2017-02-2311:003233.263237.743232.633234.18
2017-02-2310:303231.373233.293228.063233.02
2017-02-2310:003231.243231.433225.673231.28
2017-02-2309:303239.733241.663231.253231.58
2017-02-2309:003242.943242.943235.923238.65
2017-02-2215:003245.743246.493245.743246.49
2017-02-2214:303242.913244.383239.213244.09
2017-02-2214:003243.323244.723242.553242.83
2017-02-2213:303240.863244.473239.253243.43
2017-02-2213:003243.173243.493240.813240.88
2017-02-2212:303239.213243.903238.293242.60
2017-02-2212:00
2017-02-2211:303239.833239.833239.733239.73
2017-02-2211:003237.453239.353237.453239.19
2017-02-2210:303243.843245.123237.963237.96
2017-02-2210:003244.213245.063240.973243.61
2017-02-2209:303238.813245.963238.443244.22
2017-02-2209:003245.643248.573237.963238.27
2017-02-2115:003241.663241.663241.633241.63
2017-02-2114:303243.033245.733241.873242.40
2017-02-2114:003242.643244.253241.433243.30
2017-02-2113:303242.963244.553241.343241.52
2017-02-2113:003243.753246.203242.843243.24
2017-02-2112:303248.403248.673243.783243.78
2017-02-2112:00
2017-02-2111:303241.143241.143241.013241.01
2017-02-2111:003240.553242.063239.963241.14
2017-02-2110:303239.613244.173239.353240.50
2017-02-2110:003239.433243.263237.293239.86
2017-02-2109:303234.603241.323234.593239.51
2017-02-2109:003244.253244.993233.463234.82
2017-02-2015:003248.223248.223248.203248.20
2017-02-2014:303246.963250.413246.233247.86
2017-02-2014:003242.243247.983241.633247.00
2017-02-2013:303243.813246.363241.963242.73
2017-02-2013:003249.353249.843244.173244.30
2017-02-2012:303243.883250.043243.053249.76
2017-02-2012:00
2017-02-2011:303237.333237.333237.043237.04
2017-02-2011:003234.283237.243232.373237.21
2017-02-2010:303232.433234.873232.003234.44
2017-02-2010:003231.553235.993231.553232.25
2017-02-2009:303230.143236.693229.563231.70
2017-02-2009:003224.643231.553216.293230.61
2017-02-1715:003215.903215.903215.683215.68
2017-02-1714:303216.763216.763211.223215.39
2017-02-1714:003214.553217.023212.393217.02
2017-02-1713:303210.993216.393210.993214.60
2017-02-1713:003208.453212.833205.953210.81
2017-02-1712:303211.703211.703206.943208.31
2017-02-1712:00
2017-02-1711:303213.533213.533213.453213.45
2017-02-1711:003217.163217.603213.633213.68
2017-02-1710:303220.223221.003214.563217.28
2017-02-1710:003213.603219.913213.603219.91
2017-02-1709:303211.213214.773208.183213.37
2017-02-1709:003219.063223.103210.333211.16
2017-02-1615:003225.683225.683225.413225.41
2017-02-1614:303220.153228.493217.153225.94
2017-02-1614:003221.943225.553219.693220.00
2017-02-1613:303219.903222.423218.153222.06
2017-02-1613:003223.423223.423218.363220.37
2017-02-1612:303222.243224.613218.733223.48
2017-02-1612:00
2017-02-1611:303223.713224.223223.713224.22
2017-02-1611:003224.053228.733222.863223.60
2017-02-1610:303233.283234.523218.873224.09
2017-02-1610:003234.063235.023231.523233.60
2017-02-1609:303231.733236.353228.403234.08
2017-02-1609:003246.693246.693230.483231.57
2017-02-1515:003239.403239.443239.403239.44
2017-02-1514:303239.073241.973235.693241.15
2017-02-1514:003239.363240.163236.193238.87
2017-02-1513:303240.563240.703237.503239.37
2017-02-1513:003241.333241.333237.753240.03
2017-02-1512:303237.963244.593237.963241.82
2017-02-1512:00
2017-02-1511:303236.813236.813236.753236.75
2017-02-1511:003234.993241.703234.803237.31
2017-02-1510:303236.363237.503234.473235.13
2017-02-1510:003239.613239.633233.843235.37
2017-02-1509:303233.413243.653233.063239.45
2017-02-1509:003241.693243.283229.753233.28
2017-02-1415:003222.563222.563221.603221.60
2017-02-1414:303235.263235.263220.843221.30
2017-02-1414:003230.683236.483226.913235.16
2017-02-1413:303234.513234.963228.083230.13
2017-02-1413:003231.703234.973224.223234.77
2017-02-1412:303251.623251.943231.973231.97
2017-02-1412:00
2017-02-1411:303252.203252.203251.793251.79
2017-02-1411:003248.243253.573248.243252.20
2017-02-1410:303254.903255.793246.423247.40
2017-02-1410:003263.263263.263254.343254.85
2017-02-1409:303266.413267.583260.753262.76
2017-02-1409:003276.513276.513264.893266.01
2017-02-1315:003267.533267.613267.533267.61
2017-02-1314:303270.133270.833267.273268.34
2017-02-1314:003268.053270.953266.973270.40
2017-02-1313:303273.513273.513267.333267.96
2017-02-1313:003272.743273.403268.563273.39
2017-02-1312:303275.213275.303267.633272.71
2017-02-1312:00
2017-02-1311:303276.143276.513276.143276.51
2017-02-1311:003275.713277.683274.193276.78
2017-02-1310:303269.513279.433269.513274.69
2017-02-1310:003270.723273.513267.033269.31
2017-02-1309:303276.443278.493270.833270.83
2017-02-1309:003276.823280.003270.473276.79
2017-02-1015:003280.933280.933279.493279.49
2017-02-1014:303270.133282.483270.073281.19
2017-02-1014:003268.893272.283268.333269.85
2017-02-1013:303271.603271.683267.293268.97
2017-02-1013:003270.883274.633269.093271.91
2017-02-1012:303276.023276.893269.773270.77
2017-02-1012:00
2017-02-1011:303277.393278.583277.393278.58
2017-02-1011:003277.483280.033273.923276.00
2017-02-1010:303275.343279.483274.223277.02
2017-02-1010:003270.713276.073268.783274.82
2017-02-1009:303267.873273.893266.333271.22
2017-02-1009:003276.493278.583268.183268.43
2017-02-0915:003234.573234.573234.443234.44
2017-02-0914:303242.603244.683228.423233.64
2017-02-0914:003242.663245.533240.213242.51
2017-02-0913:303245.063247.093238.973243.63
2017-02-0913:003243.363248.383242.703244.61
2017-02-0912:303261.203261.203242.123242.77
2017-02-0912:00
2017-02-0911:303267.243267.243266.743266.74
2017-02-0911:003262.953267.423262.953267.17
2017-02-0910:303256.403263.513251.923262.23
2017-02-0910:003255.283263.003254.513257.05
2017-02-0909:303254.703263.193254.253255.39
2017-02-0909:003240.693256.863239.333254.40
2017-02-0815:003228.003228.003227.013227.01
2017-02-0814:303220.833229.613220.033229.04
2017-02-0814:003218.283222.233217.233221.39
2017-02-0813:303218.263221.093216.943218.10
2017-02-0813:003212.653219.693212.113218.24
2017-02-0812:303215.563216.073208.663212.49
2017-02-0812:00
2017-02-0811:303210.173210.173208.763208.76
2017-02-0811:003212.263215.843210.253210.72
2017-02-0810:303213.103215.573211.283211.71
2017-02-0810:003223.993228.143212.833212.89
2017-02-0809:303218.363224.523217.513224.52
2017-02-0809:003237.853237.853215.893218.66
2017-02-0715:003237.453237.453237.183237.18
2017-02-0714:303244.123244.123236.743236.74
2017-02-0714:003243.303244.033239.363243.72
2017-02-0713:303240.463244.833237.013243.21
2017-02-0713:003239.113240.563236.783240.23
2017-02-0712:303239.623242.033235.343239.03
2017-02-0712:00
2017-02-0711:303242.663242.663242.063242.06
2017-02-0711:003245.263247.093241.643243.74
2017-02-0710:303236.303245.773234.763245.55
2017-02-0710:003232.743236.733232.623236.12
2017-02-0709:303238.013239.303231.833232.13
2017-02-0709:003231.613241.393230.843238.39
2017-02-0615:003242.893242.893242.893242.89
2017-02-0614:303240.683245.193238.663244.57
2017-02-0614:003237.663241.803234.743240.54
2017-02-0613:303233.673238.133232.913237.97
2017-02-0613:003232.133237.023229.943233.45
2017-02-0612:303240.553241.343230.263232.64
2017-02-0612:00
2017-02-0611:303243.453243.453243.083243.08
2017-02-0611:003240.093245.293238.623243.80
2017-02-0610:303237.843240.163233.933240.16
2017-02-0610:003237.783241.963236.123237.85
2017-02-0609:303246.573247.933238.843238.84
2017-02-0609:003231.893251.383227.543246.71
2017-02-0315:003211.453211.833211.453211.83
2017-02-0314:303222.613222.613211.243211.55
2017-02-0314:003214.933222.743214.863222.50
2017-02-0313:303218.143220.493213.123215.39
2017-02-0313:003217.183220.203214.773217.50
2017-02-0312:303211.733238.033211.003217.02
2017-02-0312:00
2017-02-0311:303209.763209.763209.483209.48
2017-02-0311:003229.043229.043208.883209.99
2017-02-0310:303231.083235.953225.133229.82
2017-02-0310:003238.733244.213229.663230.97
2017-02-0309:303240.393243.373237.503239.05
2017-02-0309:003237.273241.853227.883240.71
2017-02-0215:003232.083232.823232.083232.82
2017-02-0214:303242.203242.203224.653227.33
2017-02-0214:003243.403243.923240.163241.66
2017-02-0213:303240.863243.063238.363242.53
2017-02-0213:003243.773245.963238.043240.45
2017-02-0212:303250.633253.043240.813244.95
2017-02-0212:00
2017-02-0211:303254.333254.333253.733253.73
2017-02-0211:003257.763258.383253.393253.81
2017-02-0210:303257.793260.773255.213257.60
2017-02-0210:003258.563258.763252.133257.49
2017-02-0209:303257.713267.553256.363258.09
2017-02-0209:003268.773268.773257.443257.59
2017-02-0115:003278.993278.993277.883277.88
2017-02-0114:303275.703279.503273.573279.11
2017-02-0114:003273.403276.163271.193275.75
2017-02-0113:303273.593274.123271.933273.64
2017-02-0113:003271.493274.173266.083274.15
2017-02-0112:303266.863273.783266.863271.68
2017-02-0112:00
2017-02-0111:303263.183263.183262.403262.40
2017-02-0111:003257.923263.713256.813262.98
2017-02-0110:303262.223262.223255.393258.55
2017-02-0110:003263.443266.243258.283261.72
2017-02-0109:303262.163268.123256.753263.83
2017-02-0109:003247.913264.613247.233262.74
2017-01-3115:003268.973268.973267.803267.80
2017-01-3114:303271.113277.883270.833272.59
2017-01-3114:003280.943281.623271.113271.11
2017-01-3113:303275.023283.693275.023281.10
2017-01-3113:003271.393275.013269.173274.90
2017-01-3112:303270.753272.583264.123272.22
2017-01-3112:00
2017-01-3111:303276.003276.003274.623274.62
2017-01-3111:003281.873284.743276.283276.28
2017-01-3110:303288.863289.213281.393281.99
2017-01-3110:003287.623292.343285.613288.56
2017-01-3109:303276.373289.893276.273286.93
2017-01-3109:003267.433278.103264.683276.20
2017-01-3015:003287.383290.193287.383290.19
2017-01-3014:303284.863289.593284.513288.84
2017-01-3014:003284.943287.333282.763284.70
2017-01-3013:303283.903285.833283.453284.95
2017-01-3013:003282.583286.613281.173283.88
2017-01-3012:303277.943284.393276.843282.38
2017-01-3012:00
2017-01-3011:303280.033280.033280.033280.03
2017-01-3011:003274.543281.193274.503280.39
2017-01-3010:303276.293276.693272.033275.16
2017-01-3010:003283.043283.043273.723275.98
2017-01-3009:303285.443286.733281.123282.71
2017-01-3009:003286.043291.513280.843284.45
2017-01-2715:003308.203310.493308.203310.49
2017-01-2714:303307.073311.143305.933305.96
2017-01-2714:003306.463309.243302.673307.11
2017-01-2713:303311.443311.533305.523306.47
2017-01-2713:003309.263311.593307.183311.14
2017-01-2712:303313.053314.483307.603309.27
2017-01-2712:00
2017-01-2711:303312.603312.753312.603312.75
2017-01-2711:003312.743317.623310.423312.63
2017-01-2710:303318.043321.263308.353312.61
2017-01-2710:003320.593324.733318.023318.02
2017-01-2709:303305.823323.783305.103318.99
2017-01-2709:003295.333312.033295.333306.07
2017-01-2615:003285.513285.513285.083285.08
2017-01-2614:303281.443289.163280.623282.70
2017-01-2614:003279.423282.333277.783281.34
2017-01-2613:303277.003281.353276.803279.53
2017-01-2613:003275.183278.473274.723277.14
2017-01-2612:303275.093277.643274.233275.12
2017-01-2612:00
2017-01-2611:303271.893272.573271.893272.57
2017-01-2611:003269.753274.153269.753272.36
2017-01-2610:303270.463272.383269.733269.73
2017-01-2610:003269.813273.063268.123270.44
2017-01-2609:303274.793281.963270.263270.34
2017-01-2609:003274.473275.013264.443273.55

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