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 
2017-05-2315:003381.563381.563381.173381.17
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
2017-05-2215:003380.683380.683380.553380.55
2017-05-2214:303378.513382.573378.233381.96
2017-05-2214:003378.153382.593377.893378.46
2017-05-2213:303380.133382.253376.663378.37
2017-05-2213:003382.953383.013379.723379.94
2017-05-2212:303378.793383.673376.373383.15
2017-05-2212:00
2017-05-2211:303378.783378.783378.433378.43
2017-05-2211:003382.683383.533378.693378.69
2017-05-2210:303380.543384.283378.353382.79
2017-05-2210:003379.223384.223376.973381.32
2017-05-2209:303394.423394.423378.573378.57
2017-05-2209:003376.663395.283373.853394.05
2017-05-1915:003357.233357.233356.303356.30
2017-05-1914:303360.623362.463356.853359.99
2017-05-1914:003354.733361.973354.733360.84
2017-05-1913:303352.523354.803351.703354.80
2017-05-1913:003352.443354.303350.403352.45
2017-05-1912:303354.503355.403350.003353.08
2017-05-1912:00
2017-05-1911:303354.693355.803354.693355.80
2017-05-1911:003355.893356.673353.073354.30
2017-05-1910:303357.103360.223356.023356.37
2017-05-1910:003354.373360.873351.273357.63
2017-05-1909:303359.233362.663352.153354.12
2017-05-1909:003375.403375.403356.753359.17
2017-05-1815:003349.693351.093349.693351.09
2017-05-1814:303344.433349.263343.593349.26
2017-05-1814:003338.953344.913338.953344.15
2017-05-1813:303336.913342.293336.153340.93
2017-05-1813:003335.363339.363333.983336.81
2017-05-1812:303335.883338.913334.153335.07
2017-05-1812:00
2017-05-1811:303339.393339.393339.263339.26
2017-05-1811:003331.133338.863330.143338.62
2017-05-1810:303331.703332.493327.303330.76
2017-05-1810:003331.993333.163324.103332.21
2017-05-1809:303351.483354.503331.553332.30
2017-05-1809:003346.173354.073332.223350.66
2017-05-1715:003397.343397.343396.193396.19
2017-05-1714:303395.403397.253392.483397.05
2017-05-1714:003392.963396.403392.543395.98
2017-05-1713:303395.613397.033388.543393.19
2017-05-1713:003396.603398.363395.203395.35
2017-05-1712:303401.763403.603393.413396.27
2017-05-1712:00
2017-05-1711:303408.203408.203407.043407.04
2017-05-1711:003409.513410.833407.783408.26
2017-05-1710:303408.673410.123406.893409.48
2017-05-1710:003407.523410.543405.373408.87
2017-05-1709:303409.263409.833400.793408.12
2017-05-1709:003399.753409.283395.783409.28
2017-05-1615:003399.913400.183399.913400.18
2017-05-1614:303396.983399.553393.703399.55
2017-05-1614:003392.313397.443392.163397.04
2017-05-1613:303389.493392.693389.423392.50
2017-05-1613:003388.613389.863388.403389.25
2017-05-1612:303385.733392.873385.733388.89
2017-05-1612:00
2017-05-1611:303382.573382.903382.573382.90
2017-05-1611:003388.803389.293380.263382.46
2017-05-1610:303389.563391.893386.123388.83
2017-05-1610:003391.773392.443387.243389.48
2017-05-1609:303396.503399.083390.913391.78
2017-05-1609:003388.183397.583386.453396.68
2017-05-1515:003367.583367.753367.583367.75
2017-05-1514:303362.753366.253361.463366.00
2017-05-1514:003360.783363.243360.783362.85
2017-05-1513:303362.473363.353358.993360.90
2017-05-1513:003366.603366.933362.153363.45
2017-05-1512:303357.523367.093357.523366.62
2017-05-1512:00
2017-05-1511:303355.603355.603355.183355.18
2017-05-1511:003354.553356.503352.903356.08
2017-05-1510:303356.083357.103351.423354.80
2017-05-1510:003358.303360.443352.503355.81
2017-05-1509:303357.103358.713350.963358.71
2017-05-1509:003351.553358.463347.533358.23
2017-05-1215:003367.293367.293366.783366.78
2017-05-1214:303365.213368.843362.813366.55
2017-05-1214:003363.173366.753362.173366.11
2017-05-1213:303360.893363.583360.893362.94
2017-05-1213:003363.943366.133360.563361.11
2017-05-1212:303366.323366.603361.233363.97
2017-05-1212:00
2017-05-1211:303363.033363.033362.433362.43
2017-05-1211:003368.883369.853362.493363.41
2017-05-1210:303371.903375.873368.683368.68
2017-05-1210:003375.143376.083369.903371.42
2017-05-1209:303375.583381.683373.563375.35
2017-05-1209:003392.813395.753371.993375.14
2017-05-1115:003381.693381.693381.513381.51
2017-05-1114:303381.983383.473378.933382.82
2017-05-1114:003381.793385.673381.363382.04
2017-05-1113:303384.203387.213381.763381.76
2017-05-1113:003378.993384.383378.863384.38
2017-05-1112:303373.543379.903373.463379.05
2017-05-1112:00
2017-05-1111:303373.733373.733373.703373.70
2017-05-1111:003374.263376.383373.343373.83
2017-05-1110:303371.893374.153370.983374.15
2017-05-1110:003373.083375.313370.543372.05
2017-05-1109:303373.113375.553371.493374.28
2017-05-1109:003365.953374.563365.953373.58
2017-05-1015:003351.653351.993351.653351.99
2017-05-1014:303349.353355.163349.353351.78
2017-05-1014:003350.573351.223349.053349.53
2017-05-1013:303349.043351.903349.043350.53
2017-05-1013:003355.003355.353349.103349.10
2017-05-1012:303348.593354.863348.593354.86
2017-05-1012:00
2017-05-1011:303351.183351.183350.883350.88
2017-05-1011:003349.683353.133349.453350.84
2017-05-1010:303345.443350.633345.433349.72
2017-05-1010:003341.213346.853340.643345.52
2017-05-1009:303340.203343.653339.213341.42
2017-05-1009:003332.983348.453332.983340.75
2017-05-0915:003319.823320.083319.823320.08
2017-05-0914:303324.683325.093318.373318.76
2017-05-0914:003325.763328.723324.873324.87
2017-05-0913:303323.493327.333322.893325.22
2017-05-0913:003321.003324.023320.053322.98
2017-05-0912:303319.853322.993314.853320.65
2017-05-0912:00
2017-05-0911:303320.583321.143320.583321.14
2017-05-0911:003317.453320.653316.333320.65
2017-05-0910:303316.773318.643313.263316.97
2017-05-0910:003318.423321.553315.833316.77
2017-05-0909:303325.073325.733318.043318.33
2017-05-0909:003317.623328.073313.553325.33
2017-05-0815:003317.293317.293316.133316.13
2017-05-0814:303319.593323.023319.073319.07
2017-05-0814:003315.953322.373315.953319.90
2017-05-0813:303316.853319.103315.673315.81
2017-05-0813:003319.223322.443316.673316.67
2017-05-0812:303310.223320.503309.333319.65
2017-05-0812:00
2017-05-0811:303310.373310.373310.253310.25
2017-05-0811:003305.583311.563305.363310.49
2017-05-0810:303300.943307.603300.943305.37
2017-05-0810:003310.053312.373300.773300.86
2017-05-0809:303299.273310.353297.783309.74
2017-05-0809:003289.003299.893287.903298.60
2017-05-0215:003245.173245.623245.173245.62
2017-05-0214:303244.913246.343242.333242.84
2017-05-0214:003246.013248.173243.273244.97
2017-05-0213:303246.683247.573244.493246.12
2017-05-0213:003245.073247.503244.983246.71
2017-05-0212:303245.583246.753241.953245.02
2017-05-0212:00
2017-05-0211:303247.303247.303246.663246.66
2017-05-0211:003243.993247.423243.993246.78
2017-05-0210:303247.423247.423242.533243.97
2017-05-0210:003248.803250.983244.453246.61
2017-05-0209:303249.193249.523241.733248.20
2017-05-0209:003238.233254.373238.233249.28
2017-05-0115:003237.273237.363237.273237.36
2017-05-0114:303231.373237.133231.013236.84
2017-05-0114:003231.553232.873230.923231.37
2017-05-0113:303228.423232.213228.273231.82
2017-05-0113:003230.563231.963228.033228.19
2017-05-0112:303233.023234.423230.263230.58
2017-05-0112:00
2017-05-0111:303232.643233.243232.643233.24
2017-05-0111:003233.603233.983229.583232.99
2017-05-0110:303233.543239.503233.053233.73
2017-05-0110:003233.583234.293230.883233.40
2017-05-0109:303226.783235.143222.223233.84
2017-05-0109:003229.953232.523219.483225.93
2017-04-2815:003219.403219.403219.403219.40
2017-04-2814:303219.133222.403217.333220.37
2017-04-2814:003216.323219.853216.323219.22
2017-04-2813:303217.643219.103212.683216.25
2017-04-2813:003220.253220.643217.553217.63
2017-04-2812:303221.613221.613216.723220.35
2017-04-2812:00
2017-04-2811:303221.913221.933221.913221.93
2017-04-2811:003223.733223.823219.403221.87
2017-04-2810:303225.503225.793221.873223.55
2017-04-2810:003223.593226.583221.033225.30
2017-04-2809:303222.023228.923218.283224.52
2017-04-2809:003205.413224.723205.413221.75
2017-04-2715:003181.163181.163180.733180.73
2017-04-2714:303177.593184.043176.663184.04
2017-04-2714:003174.623178.443174.383177.70
2017-04-2713:303174.173176.233172.803174.62
2017-04-2713:003171.503175.183171.503174.17
2017-04-2712:303168.043172.893167.883171.73
2017-04-2712:00
2017-04-2711:303167.903167.953167.903167.95
2017-04-2711:003163.933168.843162.723167.86
2017-04-2710:303168.953169.273163.413163.47
2017-04-2710:003171.223174.103168.663168.97
2017-04-2709:303167.323173.243166.413171.14
2017-04-2709:003178.423180.153165.413167.11
2017-04-2615:003186.053186.413186.053186.41
2017-04-2614:303182.813185.873182.053184.25
2017-04-2614:003183.523186.393182.563183.20
2017-04-2613:303180.843186.763180.763183.27
2017-04-2613:003175.363181.043175.133181.04
2017-04-2612:303175.083176.933171.453175.43
2017-04-2612:00
2017-04-2611:303177.733177.733177.423177.42
2017-04-2611:003176.873178.313173.133177.70
2017-04-2610:303170.783177.393168.863177.01
2017-04-2610:003178.063179.573170.283171.17
2017-04-2609:303177.283184.563177.283177.88
2017-04-2609:003179.233180.813174.463177.67
2017-04-2515:003179.883180.143179.883180.14
2017-04-2514:303178.973183.903178.503181.28
2017-04-2514:003173.903179.013173.623178.36
2017-04-2513:303176.463177.193173.563173.70
2017-04-2513:003175.423178.333174.913176.97
2017-04-2512:303177.643180.523174.353175.39
2017-04-2512:00
2017-04-2511:303176.143176.143175.683175.68
2017-04-2511:003168.133177.813168.003175.72
2017-04-2510:303167.143172.143166.973168.10
2017-04-2510:003163.103168.123162.603167.34
2017-04-2509:303164.103165.403159.903162.95
2017-04-2509:003166.653170.663160.383163.75
2017-04-2415:003188.613188.613188.183188.18
2017-04-2414:303193.413196.543191.193191.19
2017-04-2414:003189.693193.223188.973192.51
2017-04-2413:303183.083189.843183.083189.64
2017-04-2413:003188.593190.303180.893182.68
2017-04-2412:303189.273189.593184.333188.52
2017-04-2412:00
2017-04-2411:303192.543193.313192.543193.31
2017-04-2411:003192.663194.443191.383192.28
2017-04-2410:303190.413192.623184.013192.34
2017-04-2410:003192.723193.203185.673190.61
2017-04-2409:303191.003195.453187.553191.51
2017-04-2409:003186.433191.663181.233189.48
2017-04-2115:003152.243152.243150.863150.86
2017-04-2114:303153.893157.463152.613156.13
2017-04-2114:003150.233154.933149.183153.96
2017-04-2113:303151.983152.013147.913150.28
2017-04-2113:003149.683152.303149.083151.95
2017-04-2112:303150.833150.833145.243149.70
2017-04-2112:00
2017-04-2111:303152.863152.863152.273152.27
2017-04-2111:003148.693154.663148.593153.19
2017-04-2110:303150.953151.863148.003148.55
2017-04-2110:003140.903150.993140.903150.50
2017-04-2109:303141.893144.983139.033140.88
2017-04-2109:003142.073146.753140.023141.98
2017-04-2015:003128.773128.773128.633128.63
2017-04-2014:303139.613139.613129.393131.01
2017-04-2014:003140.743142.053138.833139.45
2017-04-2013:303141.563143.173140.473140.67
2017-04-2013:003140.243142.663138.073142.28
2017-04-2012:303139.793142.223137.813140.36
2017-04-2012:00
2017-04-2011:303138.863139.383138.863139.38
2017-04-2011:003137.623140.613136.173138.67
2017-04-2010:303135.503137.783127.673137.70
2017-04-2010:003135.783136.493131.033135.24
2017-04-2009:303143.683144.013134.853135.33
2017-04-2009:003139.013146.423138.393143.26
2017-04-1915:003135.623135.623133.223133.22
2017-04-1914:303135.243136.103131.713134.91
2017-04-1914:003128.963135.873124.793135.20
2017-04-1913:303120.623130.913119.813129.00
2017-04-1913:003118.173124.303118.173121.12
2017-04-1912:303124.233127.973117.143118.21
2017-04-1912:00
2017-04-1911:303121.703121.703121.593121.59
2017-04-1911:003112.833121.383112.833120.58
2017-04-1910:303113.533113.533109.023112.79
2017-04-1910:003118.513118.853109.113113.08
2017-04-1909:303098.673119.863098.673118.51
2017-04-1909:003103.953105.973098.013098.48
2017-04-1815:003118.713119.253118.713119.25
2017-04-1814:303117.613119.103115.343117.70
2017-04-1814:003116.883117.503114.683117.34
2017-04-1813:303118.423119.593114.123116.63
2017-04-1813:003114.643118.773113.273118.26
2017-04-1812:303114.493120.373110.763114.38
2017-04-1812:00
2017-04-1811:303112.813112.813112.183112.18
2017-04-1811:003109.533114.843108.793113.21
2017-04-1810:303121.333121.333108.053109.38
2017-04-1810:003119.033121.453114.523121.14
2017-04-1809:303118.283122.963116.343118.72
2017-04-1809:003115.753123.323115.463119.50
2017-04-1715:003097.683097.683096.713096.71
2017-04-1714:303094.463097.193092.623097.19
2017-04-1714:003088.583094.673088.443094.15
2017-04-1713:303096.073096.073087.773087.83
2017-04-1713:003092.373096.353092.373096.20
2017-04-1712:303083.873095.113083.443092.69
2017-04-1712:00
2017-04-1711:303080.583080.973080.583080.97
2017-04-1711:003081.663084.503077.363080.15
2017-04-1710:303078.753084.243075.143081.73
2017-04-1710:003083.933084.743078.483078.48
2017-04-1709:303081.793088.783081.193083.76
2017-04-1709:003075.213087.143074.403081.70
2017-04-1415:003083.473083.803083.473083.80
2017-04-1414:303078.283082.183074.203079.76
2017-04-1414:003084.323085.143077.853078.41
2017-04-1413:303087.813089.813083.673084.15
2017-04-1413:003087.313088.393085.083088.30
2017-04-1412:303090.233092.603087.213087.70
2017-04-1412:00
2017-04-1411:303089.933089.933089.583089.58
2017-04-1411:003092.713096.013088.593090.12
2017-04-1410:303093.753096.033091.443092.61
2017-04-1410:003094.663099.473093.413093.41
2017-04-1409:303092.203098.623091.463094.38
2017-04-1409:003110.453110.453083.823092.56

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