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 
2017-06-2615:003528.663528.663528.513528.51
2017-06-2614:303529.163530.943528.433528.91
2017-06-2614:003528.723530.733528.463529.25
2017-06-2613:303525.533529.313524.983528.63
2017-06-2613:003525.043525.873523.553525.62
2017-06-2612:303523.793526.683523.793525.06
2017-06-2612:00
2017-06-2611:303522.983523.303522.983523.30
2017-06-2611:003521.533523.743520.533523.10
2017-06-2610:303523.643524.863521.053521.54
2017-06-2610:003524.543525.503521.133523.77
2017-06-2609:303527.593530.373524.753524.79
2017-06-2609:003525.243531.183516.193528.61
2017-06-2315:003524.173524.173523.673523.67
2017-06-2314:303522.223526.293521.813525.47
2017-06-2314:003521.053523.413517.283522.54
2017-06-2313:303523.573524.583521.463521.46
2017-06-2313:003524.103525.623521.383523.55
2017-06-2312:303522.543524.793521.203524.29
2017-06-2312:00
2017-06-2311:303516.583516.583516.363516.36
2017-06-2311:003515.163517.613514.493516.77
2017-06-2310:303518.673519.093513.603515.08
2017-06-2310:003522.813526.433518.103518.70
2017-06-2309:303521.953522.703518.183522.04
2017-06-2309:003526.913527.683515.673521.41
2017-06-2215:003530.993530.993529.283529.28
2017-06-2214:303537.603538.513531.253531.25
2017-06-2214:003535.623538.863535.623537.43
2017-06-2213:303540.773541.473534.663535.82
2017-06-2213:003545.073545.263540.583540.98
2017-06-2212:303540.263548.923540.263545.16
2017-06-2212:00
2017-06-2211:303535.873535.873535.573535.57
2017-06-2211:003542.463543.023533.823535.60
2017-06-2210:303538.693542.573537.943542.57
2017-06-2210:003536.603539.063534.683538.40
2017-06-2209:303537.573540.403534.743536.74
2017-06-2209:003533.213537.443526.343537.44
2017-06-2115:003525.853526.773525.853526.77
2017-06-2114:303528.963528.963523.673525.05
2017-06-2114:003524.703531.363524.703528.78
2017-06-2113:303524.853526.443523.593524.71
2017-06-2113:003528.453529.873523.003524.89
2017-06-2112:303537.703540.773522.323528.66
2017-06-2112:00
2017-06-2111:303540.853540.853540.803540.80
2017-06-2111:003541.523543.463539.023540.17
2017-06-2110:303540.903550.213540.903541.67
2017-06-2110:003541.683543.003537.913541.07
2017-06-2109:303536.813541.883530.143541.14
2017-06-2109:003538.153541.913523.563537.33
2017-06-2015:003532.993533.163532.993533.16
2017-06-2014:303547.883548.483535.423535.42
2017-06-2014:003547.593548.943546.743547.58
2017-06-2013:303548.503549.873547.073548.01
2017-06-2013:003549.413550.223547.083548.49
2017-06-2012:303549.623553.713547.933549.37
2017-06-2012:00
2017-06-2011:303549.103549.423549.103549.42
2017-06-2011:003549.883552.343547.643549.72
2017-06-2010:303553.763556.993549.053549.52
2017-06-2010:003549.623554.283547.133553.77
2017-06-2009:303546.743554.743546.743550.00
2017-06-2009:003533.553550.253531.583548.25
2017-06-1915:003504.673504.673504.343504.34
2017-06-1914:303503.593506.833502.283505.59
2017-06-1914:003501.303503.833499.143503.25
2017-06-1913:303502.473505.473501.353501.35
2017-06-1913:003503.973506.033501.413501.94
2017-06-1912:303501.733506.123501.273504.09
2017-06-1912:00
2017-06-1911:303500.773500.773500.673500.67
2017-06-1911:003502.693503.223501.233501.34
2017-06-1910:303502.233504.983500.073502.30
2017-06-1910:003504.303506.563500.243501.85
2017-06-1909:303500.623504.473497.393504.06
2017-06-1909:003489.643505.103487.533502.08
2017-06-1615:003480.593483.123480.593483.12
2017-06-1614:303478.453481.043469.773477.25
2017-06-1614:003475.443478.403474.483478.40
2017-06-1613:303474.763477.803473.163475.38
2017-06-1613:003475.613476.473473.273474.77
2017-06-1612:303482.753484.853472.963475.28
2017-06-1612:00
2017-06-1611:303471.553471.783471.553471.78
2017-06-1611:003474.733474.853469.663471.54
2017-06-1610:303468.183475.133465.673475.13
2017-06-1610:003467.863468.973462.853468.32
2017-06-1609:303460.853468.033460.853466.34
2017-06-1609:003458.573467.313455.993460.86
2017-06-1515:003431.103431.103430.243430.24
2017-06-1514:303426.433438.293426.433433.09
2017-06-1514:003425.303430.613425.303426.41
2017-06-1513:303428.163428.163424.273425.29
2017-06-1513:003425.443429.793423.673428.06
2017-06-1512:303418.793426.683418.793425.85
2017-06-1512:00
2017-06-1511:303418.553418.553418.223418.22
2017-06-1511:003418.763420.423411.243418.69
2017-06-1510:303420.733422.103409.273418.93
2017-06-1510:003435.903435.903418.273420.61
2017-06-1509:303437.903445.243433.643436.50
2017-06-1509:003418.503442.533418.503437.81
2017-06-1415:003423.193423.193422.523422.52
2017-06-1414:303432.013432.013424.543425.46
2017-06-1414:003434.673434.743430.693432.00
2017-06-1413:303426.533435.323426.243434.81
2017-06-1413:003433.413433.413426.033426.03
2017-06-1412:303432.953435.583431.403433.37
2017-06-1412:00
2017-06-1411:303433.193433.353433.193433.35
2017-06-1411:003438.713440.013429.333433.71
2017-06-1410:303438.933440.453435.973438.60
2017-06-1410:003442.823444.923436.923439.12
2017-06-1409:303449.603449.803440.153442.52
2017-06-1409:003444.773456.983444.773449.26
2017-06-1315:003440.203440.793440.203440.79
2017-06-1314:303443.903448.593439.793441.18
2017-06-1314:003447.883447.883442.253443.91
2017-06-1313:303448.053449.973447.133447.79
2017-06-1313:003452.323452.323447.023448.04
2017-06-1312:303449.483456.503448.933452.54
2017-06-1312:00
2017-06-1311:303446.793446.793446.493446.49
2017-06-1311:003451.233451.883445.143447.48
2017-06-1310:303455.423455.423448.283451.55
2017-06-1310:003449.393459.773449.393455.62
2017-06-1309:303447.803450.113442.893449.60
2017-06-1309:003445.913455.233442.883447.64
2017-06-1215:003449.323449.323449.213449.21
2017-06-1214:303449.193450.983445.723450.98
2017-06-1214:003454.763454.763448.463448.77
2017-06-1213:303453.943455.233452.503454.58
2017-06-1213:003452.083454.373449.153453.81
2017-06-1212:303443.303453.663437.453452.41
2017-06-1212:00
2017-06-1211:303446.833446.833446.733446.73
2017-06-1211:003444.493451.013444.303446.37
2017-06-1210:303433.353444.193433.353444.19
2017-06-1210:003424.193435.023423.063433.65
2017-06-1209:303422.603424.893418.673423.55
2017-06-1209:003441.343441.343415.373422.57
2017-06-0915:003468.933468.933468.893468.89
2017-06-0914:303466.643470.913466.343469.33
2017-06-0914:003460.483467.333457.243466.92
2017-06-0913:303463.673463.923451.533460.65
2017-06-0913:003472.353473.553463.453464.00
2017-06-0912:303473.823475.023469.593472.09
2017-06-0912:00
2017-06-0911:303471.173472.143471.173472.14
2017-06-0911:003470.123471.523465.443470.98
2017-06-0910:303478.903478.903468.553470.10
2017-06-0910:003464.923483.203463.023479.46
2017-06-0909:303459.503474.043459.323466.12
2017-06-0909:003436.783467.823436.783459.22
2017-06-0815:003429.713430.043429.713430.04
2017-06-0814:303431.803433.303424.473429.69
2017-06-0814:003444.503445.893431.223432.03
2017-06-0813:303448.563449.543440.053445.88
2017-06-0813:003450.703450.713447.203448.66
2017-06-0812:303455.443455.703447.803449.81
2017-06-0812:00
2017-06-0811:303454.603454.733454.603454.73
2017-06-0811:003446.713454.743445.973454.12
2017-06-0810:303448.243450.213444.803446.54
2017-06-0810:003451.273451.403444.233447.90
2017-06-0809:303447.713451.653446.693451.26
2017-06-0809:003455.693456.313444.263447.47
2017-06-0715:003453.253453.283453.253453.28
2017-06-0714:303456.103458.503453.783454.53
2017-06-0714:003452.983458.993452.983456.55
2017-06-0713:303446.823453.593446.773452.91
2017-06-0713:003450.123452.643446.653446.69
2017-06-0712:303447.303451.243446.083449.19
2017-06-0712:00
2017-06-0711:303441.053441.053440.433440.43
2017-06-0711:003443.163443.443438.173441.94
2017-06-0710:303447.273449.843442.793443.17
2017-06-0710:003445.603451.173445.113447.24
2017-06-0709:303454.543456.383445.823445.84
2017-06-0709:003454.183458.093446.673454.33
2017-06-0615:003453.503453.583453.503453.58
2017-06-0614:303467.853467.853446.963453.62
2017-06-0614:003468.753471.603468.253468.25
2017-06-0613:303461.783468.473461.253468.47
2017-06-0613:003462.633464.903460.213461.64
2017-06-0612:303453.493465.543453.493462.33
2017-06-0612:00
2017-06-0611:303451.323451.323450.733450.73
2017-06-0611:003451.213454.803447.633450.55
2017-06-0610:303455.543456.353448.373451.68
2017-06-0610:003456.643461.653451.623455.63
2017-06-0609:303465.993467.393456.403457.28
2017-06-0609:003488.973491.863461.763465.77
2017-06-0515:003487.123487.123486.313486.31
2017-06-0514:303490.073491.163488.323488.66
2017-06-0514:003490.613492.703489.393490.47
2017-06-0513:303484.093491.263483.743490.52
2017-06-0513:003484.753486.353482.463484.27
2017-06-0512:303492.123493.043482.423485.00
2017-06-0512:00
2017-06-0511:303496.583497.723496.583497.72
2017-06-0511:003490.493500.113489.813496.40
2017-06-0510:303490.023492.873488.453490.20
2017-06-0510:003486.313490.313485.983489.78
2017-06-0509:303483.683489.593483.373486.92
2017-06-0509:003460.163482.993459.203482.99
2017-06-0215:003456.443456.713456.443456.71
2017-06-0214:303465.213465.213458.173458.17
2017-06-0214:003471.483472.143464.693465.33
2017-06-0213:303476.603477.773471.373471.37
2017-06-0213:003466.693476.513466.473476.51
2017-06-0212:303462.173468.013461.183466.52
2017-06-0212:00
2017-06-0211:303453.993455.043453.993455.04
2017-06-0211:003451.493455.593450.063454.37
2017-06-0210:303452.703453.963448.973451.78
2017-06-0210:003455.753457.183452.103452.10
2017-06-0209:303458.293460.773454.013456.05
2017-06-0209:003459.173461.443447.423458.92
2017-06-0115:003462.703462.703462.083462.08
2017-06-0114:303459.873462.233457.303461.22
2017-06-0114:003463.833464.143457.923459.54
2017-06-0113:303461.613464.933460.033464.10
2017-06-0113:003457.393461.783455.873461.78
2017-06-0112:303460.193463.603457.193457.19
2017-06-0112:00
2017-06-0111:303460.533460.683460.533460.68
2017-06-0111:003453.213460.683451.183460.31
2017-06-0110:303461.253461.563453.383453.38
2017-06-0110:003456.683464.533456.543461.00
2017-06-0109:303457.603458.773452.423456.56
2017-06-0109:003452.873460.083448.163457.63
2017-05-3115:003437.633439.273437.633439.27
2017-05-3114:303442.063442.123436.953436.95
2017-05-3114:003439.773445.373439.773442.32
2017-05-3113:303439.763440.653437.473439.57
2017-05-3113:003440.733442.113435.263438.94
2017-05-3112:303446.063446.063440.623440.84
2017-05-3112:00
2017-05-3111:303448.303448.483448.303448.48
2017-05-3111:003448.373450.603447.653448.59
2017-05-3110:303450.043450.403445.823447.22
2017-05-3110:003453.963455.043449.093449.85
2017-05-3109:303447.663458.463445.123454.07
2017-05-3109:003440.883455.843440.883447.58
2017-05-3015:003433.033433.703433.033433.70
2017-05-3014:303432.203434.063430.313431.83
2017-05-3014:003429.983432.753429.473432.59
2017-05-3013:303427.823430.273427.193430.02
2017-05-3013:003421.893430.693421.893427.88
2017-05-3012:303416.073422.693415.153421.62
2017-05-3012:00
2017-05-3011:303411.973411.973411.963411.96
2017-05-3011:003415.193417.113411.363411.79
2017-05-3010:303415.413416.363411.333415.50
2017-05-3010:003422.033422.033410.733414.95
2017-05-3009:303423.743424.793418.343421.20
2017-05-3009:003411.793426.093406.913423.37
2017-05-2915:003410.913410.913409.883409.88
2017-05-2914:303417.993417.993410.983411.48
2017-05-2914:003412.983417.783412.443417.78
2017-05-2913:303418.593419.253412.103412.95
2017-05-2913:003417.233418.513415.803418.51
2017-05-2912:303415.863417.713413.433417.33
2017-05-2912:00
2017-05-2911:303419.363419.363418.863418.86
2017-05-2911:003418.173421.283417.513419.35
2017-05-2910:303415.983418.763415.143418.08
2017-05-2910:003417.513418.813413.093416.18
2017-05-2909:303410.893420.083410.893417.27
2017-05-2909:003409.783411.043398.923411.04
2017-05-2615:003418.583418.583418.253418.25
2017-05-2614:303421.573423.383415.723419.41
2017-05-2614:003425.953426.023416.023421.45
2017-05-2613:303425.133427.573424.723425.96
2017-05-2613:003422.203425.033419.983425.03
2017-05-2612:303422.243424.583417.393422.41
2017-05-2612:00
2017-05-2611:303423.463423.473423.463423.47
2017-05-2611:003429.463429.463420.363423.55
2017-05-2610:303432.853434.543429.433429.46
2017-05-2610:003421.723433.363420.753432.69
2017-05-2609:303422.083424.733417.993422.15
2017-05-2609:003422.873427.723416.123422.58
2017-05-2515:003423.293423.293423.213423.21
2017-05-2514:303424.833427.693421.653423.58
2017-05-2514:003419.423427.423419.423424.69
2017-05-2513:303422.493423.493418.973419.29
2017-05-2513:003425.053426.013419.413423.10
2017-05-2512:303430.053430.053419.893424.57
2017-05-2512:00
2017-05-2511:303431.733432.753431.733432.75
2017-05-2511:003427.723433.503424.003432.52
2017-05-2510:303421.553428.613421.193427.52
2017-05-2510:003412.203420.173409.913420.17
2017-05-2509:303401.523415.263399.733412.07
2017-05-2509:003388.163404.183388.163401.88
2017-05-2415:003380.843380.843379.843379.84
2017-05-2414:303384.343384.463374.643382.02
2017-05-2414:003371.333385.203370.693383.26
2017-05-2413:303369.593374.193368.713371.48
2017-05-2413:003368.243370.053367.883369.78
2017-05-2412:303366.913369.263366.173367.36
2017-05-2412:00
2017-05-2411:303368.963369.023368.963369.02
2017-05-2411:003369.143369.413364.063368.89
2017-05-2410:303370.703371.893368.493369.18
2017-05-2410:003370.943371.823367.853370.33
2017-05-2409:303375.303377.633366.373369.90
2017-05-2409:003388.213389.313374.703375.24
2017-05-2315:003381.563381.563381.173381.17
2017-05-2314:303384.473384.723377.403382.48
2017-05-2314:003388.583390.853383.713384.90
2017-05-2313:303388.623389.263387.013388.72
2017-05-2313:003391.533391.963388.223388.82
2017-05-2312:303393.573396.943390.143391.35
2017-05-2312:00
2017-05-2311:303394.053394.053393.603393.60
2017-05-2311:003392.603395.883390.803394.79
2017-05-2310:303391.133394.163389.823392.71
2017-05-2310:003395.593395.833386.483391.13
2017-05-2309:303394.713398.053392.323396.17
2017-05-2309:003383.573394.853376.503394.85

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