TOPIX レバレッジ(2倍) 日足 時系列データ

TOPIX レバレッジ(2倍)
 
 
始値 
高値 
安値 
終値 
2017-04-2133075.8333309.8132945.8433192.82
2017-04-2032503.8732834.7532451.9732497.38
2017-04-1932121.0332614.2032121.0332438.99
2017-04-1832715.8632844.6132316.7332445.48
2017-04-1731664.8032200.7431613.7632187.98
2017-04-1432114.1032172.2631771.6431900.87
2017-04-1332209.5332432.6131894.5932307.95
2017-04-1232940.6232980.8332484.9732806.61
2017-04-1133402.3633577.6333220.3533503.48
2017-04-1033752.2833885.3533552.6833705.71
2017-04-0733292.8633634.3932760.8533266.59
2017-04-0633579.7033715.4932690.3132839.67
2017-04-0534177.1134340.0233640.8633946.32
2017-04-0434332.8934360.5033525.4733939.53
2017-04-0334594.6134807.3134299.5834505.42
2017-03-3135447.1935545.1734306.4434306.44
2017-03-3035448.7735619.9534956.6334992.29
2017-03-2935748.6535813.0735498.1135662.75
2017-03-2835456.9735791.6035401.2035791.60
2017-03-2735114.8935179.2534642.8734857.42
2017-03-2435126.0135941.2635111.9635758.54
2017-03-2335034.6735203.3134809.8235140.07
2017-03-2235580.6435646.6835125.7035133.04
2017-03-2136526.6936806.4236350.0236688.64
2017-03-1736784.1436888.1036680.1936806.42
2017-03-1636606.8737199.8136577.2237125.70
2017-03-1536932.4137103.6736798.3837058.99
2017-03-1437327.3637327.3637185.4337230.25
2017-03-1337015.0937394.3936970.4737349.77
2017-03-1036881.3437222.4436787.0037186.15
2017-03-0936365.6236365.6236084.2236286.25
2017-03-0836193.1636258.5135830.1436077.00
2017-03-0736214.9636389.1836193.1836302.07
2017-03-0636229.2136411.4236076.1636294.81
2017-03-0336639.0136771.3136161.2736440.57
2017-03-0237082.3637234.4336734.7836749.26
2017-03-0135795.7036241.5535420.6236206.17
2017-02-2835689.0036035.1535385.2335385.23
2017-02-2735465.9435581.3734910.4335321.65
2017-02-2435897.4436457.3235861.0836071.95
2017-02-2336370.0736370.0735940.6536355.52
2017-02-2236471.8136471.8136203.0536391.91
2017-02-2135952.9236333.6435924.1836319.27
2017-02-2035566.1335959.9635401.4435917.00
2017-02-1735730.2235903.5335484.7035802.43
2017-02-1636286.8736323.1035721.7036105.72
2017-02-1536228.9036420.8936193.3536228.90
2017-02-1436459.8136488.8135538.8935553.39
2017-02-1336457.8436457.8436113.1536256.77
2017-02-1035402.5935953.0735320.0235904.90
2017-02-0934593.2834718.8934300.1734404.85
2017-02-0834651.6734900.2734451.4134893.36
2017-02-0734256.5434756.5334207.9334527.37
2017-02-0635094.1235163.0734494.2834721.81
2017-02-0334480.4534864.2534254.2834473.60
2017-02-0235165.7235193.7734120.7134267.99
2017-02-0134267.3835102.3234183.8935067.53
2017-01-3134996.9435312.1034753.4134789.22
2017-01-3035763.0035820.7035445.6235813.49
2017-01-2736173.5736259.6635893.7636065.95
2017-01-2635517.2835920.9635426.8035872.24
2017-01-2535086.9235134.6834588.9034800.39
2017-01-2434207.9234463.1534021.6734111.34
2017-01-2334639.2534893.8534398.8034490.74
2017-01-2035079.7035550.2334995.4235360.61
2017-01-1935169.9535383.6534797.7135114.81
2017-01-1833973.6734576.4333610.6434466.83
2017-01-1734966.5834980.6734247.6534247.65
2017-01-1635708.1935844.6235090.6735241.46
2017-01-1335398.5035930.4335363.0435902.06
2017-01-1235961.3935961.3935144.0935462.33
2017-01-1136063.7036256.9735942.0136163.91
2017-01-1036176.5336503.3035690.0235791.68
2017-01-0635760.9936372.7935746.4336307.24
2017-01-0536503.7536540.1136176.5336416.49
2017-01-0435413.9536372.2135358.4036358.32
2016-12-3034282.1834858.4134240.5334719.56
2016-12-2935182.0935203.4334477.8834712.62
2016-12-2835523.5635729.6835402.7435566.21
2016-12-2735445.1635929.6435438.0435537.78
2016-12-2635745.3035802.7335608.9335623.28
2016-12-2235809.7935888.8635515.0935888.86
2016-12-2136425.4236585.0935786.7635939.17
2016-12-2035983.9936330.8935911.7236287.53
2016-12-1936019.9036157.4935831.6136135.76
2016-12-1636394.5236401.6936021.8336208.18
2016-12-1535878.2736320.3335571.6835835.49
2016-12-1435778.7035814.4335528.6535650.11
2016-12-1335107.1235721.5534923.5035721.55
2016-12-1235627.2235837.4134800.4735311.93
2016-12-0934501.1035100.5834377.0735031.68
2016-12-0834138.3234452.8733897.3934452.87
2016-12-0733179.7533462.3833041.7233462.38
2016-12-0633045.7533136.5032669.7832864.25
2016-12-0532568.4432647.4132199.9132410.50
2016-12-0232996.8633195.7232612.4132904.06
2016-12-0133233.7833825.8532947.5133142.69
2016-11-3032635.0932687.0732381.6532531.11
2016-11-2932212.2932537.6732212.2932492.12
2016-11-2832020.5932608.7731975.3432537.67
2016-11-2532317.9132671.2131964.6032317.91
2016-11-2432175.6132270.3332042.9932118.77
2016-11-2231324.6731613.3231243.1031575.67
2016-11-2131048.8931430.2330950.4731374.87
2016-11-1831052.7731071.0830747.5530753.65
2016-11-1730125.7030521.6930083.0630521.69
2016-11-1630253.0730496.3830175.9330460.77
2016-11-1529677.4229801.5229328.7629671.51
2016-11-1428997.4729616.1528963.1029547.41
2016-11-1128990.7829499.1828448.0928642.31
2016-11-1026611.4228680.1126601.1728562.34
2016-11-0928527.5628927.6925039.1025602.67
2016-11-0828341.4228397.7228043.0328178.15
2016-11-0728194.0128331.5427874.9428150.00
2016-11-0427744.8527852.7427114.5427506.35
2016-11-0228727.8128774.9128162.5528392.19
2016-11-0129363.7329505.0129075.2729440.26
2016-10-3129187.3229452.0229104.9729434.37
2016-10-2829312.3229422.4329179.0329410.84
2016-10-2728918.1929219.8528796.3728976.20
2016-10-2628705.8929010.9728596.5229005.21
2016-10-2528565.0528848.8328565.0528780.72
2016-10-2428321.1928423.0128123.2228377.76
2016-10-2128572.4028606.6128184.6728281.60
2016-10-2027911.5428509.6827889.1828509.68
2016-10-1927878.0728023.2727788.7227950.67
2016-10-1827650.7427922.7527545.2627922.75
2016-10-1727541.4327849.8327425.7827756.21
2016-10-1427295.3427574.2027164.1127535.92
2016-10-1327585.1327814.7827131.3027339.08
2016-10-1227344.6627746.6327333.5027339.08
2016-10-1127814.4528163.2427792.3127914.11
2016-10-0727787.3027820.6827486.8327681.58
2016-10-0627859.2828079.8627787.6027820.68
2016-10-0527425.3227654.3227278.1127572.53
2016-10-0427014.4527294.0026960.6927261.75
2016-10-0326906.6127182.8426816.3026880.05
2016-09-3026577.7526796.9026276.4126561.31
2016-09-2927291.9127582.3127173.6027394.09
2016-09-2827037.8727142.9226634.2326888.58
2016-09-2726502.2927646.0826209.5727646.08
2016-09-2627563.3027568.8327015.4627104.00
2016-09-2327535.0127729.5927340.4427668.44
2016-09-2126377.7527822.6726066.6127796.30
2016-09-2025891.3126644.3625880.8526367.20
2016-09-1625869.6226214.4825771.8226147.56
2016-09-1525935.5425988.1125551.8225735.79
2016-09-1426277.1426527.3026207.9526282.47
2016-09-1326857.3426910.5826399.5126612.46
2016-09-1226694.6826881.4326354.1326617.78
2016-09-0927513.2627695.1027336.9327463.66
2016-09-0827546.2927651.5627202.7927551.83
2016-09-0727339.6427734.8227278.4227701.42
2016-09-0627516.2627873.4027477.7927829.44
2016-09-0528024.7028024.7027428.5527472.30
2016-09-0227128.8327379.1627096.1827346.51
2016-09-0126925.3927253.4926828.5827210.46
2016-08-3126678.0626950.8226620.3626893.12
2016-08-3026121.9926331.9426048.5126226.96
2016-08-2926071.0226363.9026035.6826242.71
2016-08-2625677.8925688.2525247.9425247.94
2016-08-2525978.6426035.8425801.8425900.64
2016-08-2425937.9226143.0025835.3825999.44
2016-08-2325728.5826033.9525449.0925635.42
2016-08-2225725.3025919.5725587.2725878.68
2016-08-1925541.4225729.1525282.6625561.71
2016-08-1825829.6925986.7725368.9125368.91
2016-08-1725630.9126252.4225630.9126180.51
2016-08-1626469.3226506.3025682.2725682.27
2016-08-1526507.2626667.3326384.5426411.22
2016-08-1226714.8826772.8326493.6226678.00
2016-08-1026229.7726504.8126086.9626340.84
2016-08-0925958.4126457.0125942.8326446.63
2016-08-0825579.2725968.8025534.3225968.80
2016-08-0525180.7625341.3324904.7624970.00
2016-08-0424878.3425149.6124320.9925090.43
2016-08-0325089.2725140.8324573.6724661.32
2016-08-0226137.3526297.2825780.1825780.18
2016-08-0126120.6226787.9125741.5926654.45
2016-07-2925857.7026738.7425367.6626691.82
2016-07-2826380.8026434.1125932.9426066.23
2016-07-2726444.2727033.4326340.0026658.04
2016-07-2626481.8226481.8225897.2726068.88
2016-07-2526981.1027363.0926765.9026814.32
2016-07-2226675.8127031.8626653.9026900.40
2016-07-2127587.9727701.5327117.5427387.90
2016-07-2026857.8127052.6626565.5227036.43
2016-07-1926830.3727063.4926464.7927063.49
2016-07-1526412.5226832.6026223.4826491.28
2016-07-1425852.1826301.4625805.7026254.99
2016-07-1326043.4026391.8525705.0425821.19
2016-07-1224879.3425703.6724850.4225250.53
2016-07-1123193.5824398.9723193.5824103.22
2016-07-0823122.9223316.2222404.9322404.93
2016-07-0723180.3723474.2022886.5323012.46
2016-07-0623460.5723470.2422705.9623320.29
2016-07-0524195.9024269.0723912.9724186.15
2016-07-0423860.7924448.8823812.5924391.03
2016-07-0124106.5624334.7923902.1124101.81
2016-06-3024408.0224474.7923773.7323773.73
2016-06-2923601.6724001.5423275.3423845.27
2016-06-2822373.3823308.1022000.4222981.18
2016-06-2722666.8523062.6422533.4423022.62
2016-06-2426345.4526418.2821777.6622235.48
2016-06-2325477.9826088.8425376.1726012.49
2016-06-2225633.3025726.2725194.2825452.53
2016-06-2124900.4725935.4724612.7025824.40
2016-06-2024871.9125422.4824847.7725243.79
2016-06-1724356.8524656.6124061.8424147.49
2016-06-1625035.0725140.8823664.6723790.63
2016-06-1524806.4725481.1024676.5425191.26
2016-06-1425297.2925628.6124695.8324986.37
2016-06-1326427.9826471.8025485.8925485.89
2016-06-1027596.7527596.7527021.3627386.51
2016-06-0927956.7028069.6127442.9627663.14
2016-06-0827960.7628227.6927471.3928227.69
2016-06-0727651.2827870.9627371.2027805.05
2016-06-0626822.9327459.0726612.7327459.07
2016-06-0327515.5627844.7627372.9127658.21
2016-06-0228265.7928265.7927335.6527433.26
2016-06-0129037.8729226.4228537.0128707.89
2016-05-3128740.1529496.7828624.6429462.12
2016-05-3028591.0528901.3328354.1128878.77
2016-05-2728095.7928307.9127967.3928207.43
2016-05-2628458.6428514.4627839.0027911.57
2016-05-2528036.8828134.9527878.8827911.57
2016-05-2427546.6427546.6427163.7427241.43
2016-05-2327707.2927774.3526975.2127746.41
2016-05-2027488.3828013.9227388.8027942.00
2016-05-1928209.0828325.5827476.8127659.87
2016-05-1827560.7028185.1927278.8427737.54
2016-05-1727416.1127637.9527188.8627632.54
2016-05-1626886.2227550.2826875.4327053.59
2016-05-1327947.2027947.2026972.0426994.20
2016-05-1227069.0227742.0326870.4327703.41
2016-05-1128150.6928349.4427444.0327582.05
2016-05-1026662.1127694.0926487.4727604.13
2016-05-0926508.0426717.0526319.9326461.01
2016-05-0626393.7826571.9025765.1126126.59
2016-05-0226886.2326886.2325765.2826194.70
2016-04-2830319.3330646.7527836.8727884.50
2016-04-2730108.6630247.0529567.1429765.69
2016-04-2630200.5830347.1029553.4730084.59
2016-04-2530998.0030998.0030357.9830524.14
2016-04-2229629.7730788.4129557.3530770.30
2016-04-2129853.9830196.0729656.8530172.88
2016-04-2029388.5529613.7728891.9028990.08
2016-04-1928120.8628983.0328077.4828874.58
2016-04-1827718.3627753.0026823.6627112.28
2016-04-1528556.6729148.3028556.6728861.27

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