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 
2017-04-2615:003186.053186.413186.053186.41
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
2017-04-1315:003117.633117.633117.333117.33
2017-04-1314:303108.903125.763108.473119.12
2017-04-1314:003106.783113.783106.493109.16
2017-04-1313:303107.513108.333105.053106.96
2017-04-1313:003108.023109.883105.923107.87
2017-04-1312:303095.993107.943094.333107.40
2017-04-1312:00
2017-04-1311:303092.913093.203092.913093.20
2017-04-1311:003095.943097.803092.603093.30
2017-04-1310:303102.803106.443094.503094.85
2017-04-1310:003102.003104.183098.443102.69
2017-04-1309:303114.253114.253100.483101.67
2017-04-1309:003122.163124.793111.703115.98
2017-04-1215:003138.493138.553138.493138.55
2017-04-1214:303135.413138.323134.313135.48
2017-04-1214:003140.303140.403134.043135.49
2017-04-1213:303141.593143.323138.753140.29
2017-04-1213:003138.233142.103135.133141.71
2017-04-1212:303133.253140.593133.253138.03
2017-04-1212:00
2017-04-1211:303134.183134.183134.133134.13
2017-04-1211:003137.413138.343133.203133.47
2017-04-1210:303130.453140.403127.793137.05
2017-04-1210:003130.413133.273123.103130.60
2017-04-1209:303137.373137.893127.513129.07
2017-04-1209:003145.333150.933136.343137.61
2017-04-1115:003163.923163.923163.113163.11
2017-04-1114:303160.443161.583156.443161.58
2017-04-1114:003159.423161.783158.353160.44
2017-04-1113:303160.293161.013157.853159.61
2017-04-1113:003159.873160.813155.933160.71
2017-04-1112:303162.183164.453159.213159.44
2017-04-1112:00
2017-04-1111:303163.613163.613163.583163.58
2017-04-1111:003166.283166.423162.753163.22
2017-04-1110:303171.433173.403166.933167.03
2017-04-1110:003161.523174.463161.523171.80
2017-04-1109:303159.713166.993159.273161.77
2017-04-1109:003159.413160.763153.523159.91
2017-04-1015:003171.603171.603171.343171.34
2017-04-1014:303173.363177.303167.043171.61
2017-04-1014:003171.303173.873170.583173.43
2017-04-1013:303171.483171.943168.463171.88
2017-04-1013:003174.783175.943170.153171.47
2017-04-1012:303176.763178.083171.573174.70
2017-04-1012:00
2017-04-1011:303172.343172.833172.343172.83
2017-04-1011:003180.923183.433171.463171.74
2017-04-1010:303181.873183.403173.013181.60
2017-04-1010:003190.653194.903181.263181.53
2017-04-1009:303189.263194.373185.803191.16
2017-04-1009:003187.473195.873182.363189.76
2017-04-0715:003170.543170.543169.983169.98
2017-04-0714:303178.813183.743166.063168.97
2017-04-0714:003172.583182.463171.253178.56
2017-04-0713:303172.333177.333171.093173.26
2017-04-0713:003174.963179.803171.793171.79
2017-04-0712:303168.603175.973167.833174.76
2017-04-0712:00
2017-04-0711:303160.143160.263160.143160.26
2017-04-0711:003153.603159.943145.083159.94
2017-04-0710:303162.113170.143151.963153.47
2017-04-0710:003176.743180.383157.443165.33
2017-04-0709:303177.463186.573176.853177.24
2017-04-0709:003161.883180.043156.983177.60
2017-04-0615:003146.743146.743146.083146.08
2017-04-0614:303146.383146.633137.753144.97
2017-04-0614:003147.473147.473143.053145.93
2017-04-0613:303139.953147.693139.953147.69
2017-04-0613:003140.783146.733137.763139.90
2017-04-0612:303147.963148.673135.193140.80
2017-04-0612:00
2017-04-0611:303143.563143.563143.323143.32
2017-04-0611:003156.003156.003142.873143.16
2017-04-0610:303150.833156.503148.953155.85
2017-04-0610:003154.973158.063150.893150.89
2017-04-0609:303154.723161.363151.753155.46
2017-04-0609:003175.303180.553151.653153.91
2017-04-0515:003181.343181.563181.343181.56
2017-04-0514:303176.843185.413174.833182.15
2017-04-0514:003175.093177.713172.233177.20
2017-04-0513:303167.663175.463165.353175.46
2017-04-0513:003161.203168.813160.773168.64
2017-04-0512:303164.533164.533158.103161.28
2017-04-0512:00
2017-04-0511:303168.393168.393167.963167.96
2017-04-0511:003167.203168.443165.253168.41
2017-04-0510:303164.533169.373163.653166.87
2017-04-0510:003164.353166.033157.303164.84
2017-04-0509:303171.233177.263163.443164.61
2017-04-0509:003167.923173.043164.083170.87
2017-04-0415:003153.423153.423152.273152.27
2017-04-0414:303153.373154.843145.173152.23
2017-04-0414:003150.863154.563148.403153.20
2017-04-0413:303158.613158.673143.563151.38
2017-04-0413:003167.013167.243152.853158.04
2017-04-0412:303165.753173.903165.563166.78
2017-04-0412:00
2017-04-0411:303169.223169.723169.223169.72
2017-04-0411:003164.153170.923164.153167.65
2017-04-0410:303161.913164.043157.283164.02
2017-04-0410:003163.573163.733154.553161.74
2017-04-0409:303161.513167.163157.513163.49
2017-04-0409:003171.183175.783157.023161.65
2017-04-0315:003167.493167.493166.613166.61
2017-04-0314:303176.913179.663170.163170.16
2017-04-0314:003164.503178.073163.953177.04
2017-04-0313:303156.953165.683156.953164.34
2017-04-0313:003155.443157.933154.403157.03
2017-04-0312:303152.613156.783151.383155.63
2017-04-0312:00
2017-04-0311:303151.783152.223151.783152.22
2017-04-0311:003152.433155.383151.483152.60
2017-04-0310:303153.263155.283150.693151.91
2017-04-0310:003161.253161.253150.793153.25
2017-04-0309:303158.173163.563155.953161.43
2017-04-0309:003157.993161.023147.543160.02
2017-03-3115:003152.393152.393146.843146.84
2017-03-3114:303176.443176.443154.203154.20
2017-03-3114:003182.773182.773171.823177.01
2017-03-3113:303191.473191.473180.703182.83
2017-03-3113:003194.003195.163190.383191.06
2017-03-3112:303194.303195.783192.353193.98
2017-03-3112:00
2017-03-3111:303197.793197.793197.633197.63
2017-03-3111:003191.443199.933191.193198.05
2017-03-3110:303195.313195.513189.463191.51
2017-03-3110:003197.803197.953192.543195.15
2017-03-3109:303193.333198.123191.583197.35
2017-03-3109:003191.233198.973191.003192.09
2017-03-3015:003177.623177.653177.623177.65
2017-03-3014:303177.453180.733175.883177.48
2017-03-3014:003184.483184.483175.663177.58
2017-03-3013:303185.583188.653183.293184.32
2017-03-3013:003184.503187.093184.003185.29
2017-03-3012:303190.293191.103183.933184.01
2017-03-3012:00
2017-03-3011:303193.493193.763193.493193.76
2017-03-3011:003195.493195.523192.863193.85
2017-03-3010:303193.263196.023187.943195.87
2017-03-3010:003196.873198.173191.743193.21
2017-03-3009:303199.293199.703191.983196.37
2017-03-3009:003207.063209.023198.003198.92
2017-03-2915:003218.303219.373218.303219.37
2017-03-2914:303217.273217.483212.283216.53
2017-03-2914:003220.783220.933217.553217.55
2017-03-2913:303220.713222.433219.453220.82
2017-03-2913:003218.053220.963217.963220.57
2017-03-2912:303226.653226.653217.823218.16
2017-03-2912:00
2017-03-2911:303227.753227.753227.413227.41
2017-03-2911:003226.693232.183226.683227.84
2017-03-2910:303221.153226.383219.593226.38
2017-03-2910:003223.463226.843220.593221.24
2017-03-2909:303218.313225.753216.313224.26
2017-03-2909:003223.903224.423218.503218.50
2017-03-2815:003229.313230.183229.313230.18
2017-03-2814:303222.503226.703219.873226.70
2017-03-2814:003223.323223.923221.603222.85
2017-03-2813:303223.683226.003222.373222.52
2017-03-2813:003224.693226.283221.933224.00
2017-03-2812:303228.353228.353222.893224.70
2017-03-2812:00
2017-03-2811:303222.293222.293221.683221.68
2017-03-2811:003215.443223.303215.443222.70
2017-03-2810:303212.873218.993209.883215.51
2017-03-2810:003218.393218.393207.113212.74
2017-03-2809:303223.083224.773217.653218.41
2017-03-2809:003212.623224.213203.013222.23
2017-03-2715:003191.543192.623191.543192.62
2017-03-2714:303193.373194.733189.903191.38
2017-03-2714:003192.973194.333190.793193.66
2017-03-2713:303192.043195.623191.813193.19
2017-03-2713:003198.643200.053190.823191.98
2017-03-2712:303196.123200.093195.433198.54
2017-03-2712:00
2017-03-2711:303193.693193.983193.693193.98
2017-03-2711:003193.943197.913192.543194.30
2017-03-2710:303193.643198.193193.183194.31
2017-03-2710:003196.033197.463189.253194.59
2017-03-2709:303211.873212.493195.263195.26
2017-03-2709:003213.283220.363210.793211.99
2017-03-2415:003235.453235.913235.453235.91
2017-03-2414:303236.413238.053233.623235.23
2017-03-2414:003234.333237.653234.133236.97
2017-03-2413:303237.733238.693234.133234.40
2017-03-2413:003236.413237.523235.103237.37
2017-03-2412:303235.723237.263231.283236.72
2017-03-2412:00
2017-03-2411:303237.383237.423237.383237.42
2017-03-2411:003232.893237.683232.893237.59
2017-03-2410:303238.843243.623232.593232.74
2017-03-2410:003238.603238.933230.043238.86
2017-03-2409:303229.883239.613228.013239.25
2017-03-2409:003217.973232.613216.453229.94
2017-03-2315:003218.113218.113216.993216.99
2017-03-2314:303216.643221.353215.643218.10
2017-03-2314:003215.823216.803213.823216.66
2017-03-2313:303214.543217.663213.923216.18
2017-03-2313:003214.613218.203213.213214.09
2017-03-2312:303210.963215.553210.113214.48
2017-03-2312:00
2017-03-2311:303210.123210.683210.123210.68
2017-03-2311:003206.243210.223202.743209.78
2017-03-2310:303202.463211.053201.813205.69
2017-03-2310:003216.443216.443200.313202.53
2017-03-2309:303217.193218.113209.713216.38
2017-03-2309:003214.673228.083213.263217.78

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