TOPIX レバレッジ(2倍) 日足 時系列データ (2014年)

TOPIX レバレッジ(2倍)
 
 
始値 
高値 
安値 
終値 
2014-12-3033997.6833997.6833221.6133221.61
2014-12-2934469.1434475.9733348.1934038.53
2014-12-2633809.3634249.7633809.3634175.23
2014-12-2533938.4934013.5133761.1633877.11
2014-12-2434216.0434249.5234001.7334102.18
2014-12-2233612.6733685.9933219.4333486.04
2014-12-1932868.3333326.0732722.1033326.07
2014-12-1831873.4632382.8031701.6331787.55
2014-12-1730473.9031137.9830430.8630682.96
2014-12-1631198.0731313.0830623.0530744.45
2014-12-1532103.5232511.4731860.0631945.60
2014-12-1232742.3633568.3032663.7032899.69
2014-12-1132316.4232901.4631910.8932775.14
2014-12-1033989.0534169.2532914.7633240.51
2014-12-0934696.6634936.1034527.6534654.41
2014-12-0835526.8235526.8234978.9535210.74
2014-12-0534826.4735119.4334554.4535119.43
2014-12-0434916.5234998.9734710.4034875.30
2014-12-0334668.3634880.7934243.4834353.13
2014-12-0233652.6734338.7733605.1234264.04
2014-12-0133644.2234205.8533637.5433965.15
2014-11-2832863.5433430.2732850.5233430.27
2014-11-2733016.0333129.1032510.5532570.41
2014-11-2633228.7633495.8733141.9533255.47
2014-11-2533527.4933527.4933211.0133389.03
2014-11-2132861.9333032.7432244.3732967.05
2014-11-2033196.4433202.9932783.2032848.79
2014-11-1932966.4633359.0732724.3432796.32
2014-11-1832152.6232749.2032152.6232717.80
2014-11-1732732.9232779.1531240.5631399.04
2014-11-1433062.3933062.3932327.6733016.87
2014-11-1331896.5732548.0431615.5432509.72
2014-11-1232317.1132692.9631877.5531934.89
2014-11-1131409.5932020.3331297.4231852.07
2014-11-1030953.5831210.4330859.6131160.31
2014-11-0731447.1431571.0931217.8231323.19
2014-11-0631876.0732015.5530868.0630988.51
2014-11-0531319.9131755.3531193.7031698.56
2014-11-0431127.7432614.5831097.7731553.41
2014-10-3128176.2730175.4528176.2729976.64
2014-10-3027384.0027781.9827356.7427612.97
2014-10-2926893.3327364.4926771.5727258.61
2014-10-2826480.4426597.3326220.1026469.81
2014-10-2726455.9826669.7126263.0926565.45
2014-10-2426331.7626413.8325931.6226065.00
2014-10-2325520.3825918.0125303.4925649.48
2014-10-2225323.9225824.8025250.2625819.89
2014-10-2125485.4125485.4124395.8624552.96
2014-10-2024414.0725427.6124404.6825338.45
2014-10-1724308.6024415.0923461.5323461.53
2014-10-1624471.0224486.2524090.4924202.11
2014-10-1525194.2025429.0524924.3725369.09
2014-10-1425293.4925440.2124910.9724984.33
2014-10-1026086.8026297.0425930.4626200.01
2014-10-0927787.0827897.3326905.1326954.74
2014-10-0827476.3027719.3527255.8527561.08
2014-10-0728541.3528820.7228182.1628261.98
2014-10-0628618.7528830.8328367.6128507.14
2014-10-0327604.1727971.1127520.7727904.40
2014-10-0228813.7028825.5127751.5627798.76
2014-10-0129850.5830023.8229498.1329504.10
2014-09-3030232.9030232.9029376.5629868.50
2014-09-2930505.0930505.0930215.8930366.51
2014-09-2629700.6030156.3029700.6030125.51
2014-09-2530348.4230790.5930306.5930790.59
2014-09-2429677.8029972.6529665.7629876.37
2014-09-2230213.5530267.7929888.0930086.98
2014-09-1929798.7930312.2629716.1730135.20
2014-09-1829422.7929636.9229388.0629509.60
2014-09-1729275.3729327.9328936.6528936.65
2014-09-1629228.7829287.4429082.1429199.45
2014-09-1229199.9429427.8429123.9729328.50
2014-09-1129345.1629345.1629147.8229217.47
2014-09-1028560.8629020.1328560.8629020.13
2014-09-0928950.8528962.3128704.3828704.38
2014-09-0828624.4228675.5828397.0628658.53
2014-09-0528876.8028876.8028316.9728419.80
2014-09-0428781.3928798.6628516.5528562.61
2014-09-0328998.6929033.0028707.1128787.15
2014-09-0228122.6228777.2928072.2628587.04
2014-09-0127849.4727977.1427821.7127977.14
2014-08-2927749.5227927.9427632.4427755.10
2014-08-2827905.8627917.1027675.4227877.76
2014-08-2728153.0928360.7627872.4628102.58
2014-08-2628375.0428392.0428057.6228063.29
2014-08-2528352.2728374.7628166.7428341.03
2014-08-2228529.9128529.9128031.1828110.52
2014-08-2128075.5628365.0628042.1628337.22
2014-08-2028003.3528031.2127797.1627836.17
2014-08-1927858.5327946.4527732.1527864.03
2014-08-1827506.8327534.2827347.6427473.90
2014-08-1527457.4227490.3527314.7327446.45
2014-08-1427332.6327500.5527251.3827440.96
2014-08-1326749.9627153.3826739.2027083.46
2014-08-1226841.8327097.9326809.8226895.19
2014-08-1126435.1926763.7026229.8726676.44
2014-08-0826478.8826521.9925519.7425665.23
2014-08-0726670.4726942.2926292.0526942.29
2014-08-0627045.9227045.9226529.5726649.15
2014-08-0527830.6927836.2327154.1927176.37
2014-08-0427730.9227932.1527579.9927725.33
2014-08-0127864.0028158.3827818.7127948.92
2014-07-3128732.0228794.5728288.5128305.57
2014-07-3028339.9428470.3628243.5528430.66
2014-07-2928244.2728390.7028210.4828351.28
2014-07-2827869.0828249.2427869.0828159.79
2014-07-2527617.9427952.9427606.9627952.94
2014-07-2427618.5827745.4027276.7327458.68
2014-07-2327718.0427767.7327513.7427568.96
2014-07-2227444.5427705.4527433.6627607.61
2014-07-1826968.3227178.1926769.5027178.19
2014-07-1727785.7827901.8127515.0527614.50
2014-07-1627608.9827830.0227531.6127625.55
2014-07-1527527.4327822.0227521.9827631.08
2014-07-1426922.2527335.5326863.2127276.49
2014-07-1126571.6826868.7826512.2626836.37
2014-07-1027575.9327608.9527009.2327009.23
2014-07-0927232.7127570.9027199.4427509.91
2014-07-0827625.7127938.2527363.4127720.59
2014-07-0728090.5028231.2027904.7627904.76
2014-07-0428291.5428291.5428063.1628141.15
2014-07-0328125.3728125.3727728.5327851.49
2014-07-0228040.8328112.9527891.0227946.51
2014-07-0127284.9427887.8927187.1627741.22
2014-06-3026924.5227165.3526635.5327160.00
2014-06-2727161.1727188.3726415.9126758.62
2014-06-2627264.2527361.7627123.4127199.25
2014-06-2527206.1127376.0827085.4927085.49
2014-06-2427179.0827556.7926965.5827414.46
2014-06-2327579.1527617.5527271.9227370.67
2014-06-2027518.8227639.5427238.9727431.02
2014-06-1926660.0627457.7826649.4227436.51
2014-06-1826261.6726632.7326204.1826590.92
2014-06-1726089.4426307.6726058.2626131.01
2014-06-1626281.0126286.2825795.6925980.32
2014-06-1325702.2026438.6325696.9726375.96
2014-06-1225805.9826156.6925638.4726114.81
2014-06-1125770.8526177.5425770.8526172.39
2014-06-1026067.5026249.4625635.9825739.96
2014-06-0926348.1026353.3025984.3225994.71
2014-06-0626108.6726160.4825891.0625984.32
2014-06-0526067.5526150.6125756.0425906.60
2014-06-0425855.5925958.5225670.3225958.52
2014-06-0325869.2025869.2025676.2225732.08
2014-06-0225003.0125470.5825003.0125391.83
2014-05-3024692.8324781.3124471.6124609.26
2014-05-2924271.3524697.2524261.5624579.76
2014-05-2824472.0924627.9324350.3424476.96
2014-05-2724316.2824739.6424301.6824350.34
2014-05-2624207.3524330.8824107.5824330.88
2014-05-2323578.8123993.7823578.8123755.99
2014-05-2222920.5823434.8422780.7423313.04
2014-05-2122355.5422586.9522305.6322555.19
2014-05-2022781.5122921.3622583.0222686.77
2014-05-1922917.9822991.3122519.2922555.95
2014-05-1623036.5723036.5722629.1722913.40
2014-05-1523489.7323690.3323145.8323685.55
2014-05-1423611.3523881.3823545.0323881.38
2014-05-1323540.7323760.3523504.1323687.15
2014-05-1223132.2523313.0522877.2922877.29
2014-05-0922760.6923403.6422760.6923178.61
2014-05-0822881.2223239.0922786.0922962.76
2014-05-0723409.6623428.7622650.1922650.19
2014-05-0223801.3623882.5323672.4523882.53
2014-05-0123286.5523872.9823286.5523872.98
2014-04-3023355.0123396.4423018.9323087.99
2014-04-2822967.4823061.0322780.3723018.93
2014-04-2523138.0823689.8723017.5223388.47
2014-04-2423565.8323584.6723029.0723184.45
2014-04-2323385.2523542.2923302.1123542.29
2014-04-2223628.9423713.3623094.2623094.26
2014-04-2123634.2523874.2623370.7023450.71
2014-04-1823479.5323530.7123279.4923530.71
2014-04-1723326.0123563.2723088.7523260.88
2014-04-1622479.3323260.8822470.5023260.88
2014-04-1522367.2622371.6522011.6722077.52
2014-04-1421778.5922381.4721778.5921950.21
2014-04-1121767.8922260.7621514.6722003.02
2014-04-1023175.0723315.4722486.6522608.94
2014-04-0923018.2623174.1122479.8822645.17
2014-04-0824133.2724162.7023588.8023613.32
2014-04-0724789.0124875.1024388.9524525.68
2014-04-0425209.1825457.6825188.9025320.75
2014-04-0325331.1225622.6325220.5525356.25
2014-04-0225100.2725587.0825085.3725130.08
2014-04-0124990.6524990.6524574.3124837.00
2014-03-3124613.6624835.5324232.6124782.48
2014-03-2823675.5224140.5823400.2824116.85
2014-03-2722969.9123826.5722612.1823727.72
2014-03-2623502.2623683.2223233.1323534.74
2014-03-2523019.9023483.3622802.0723200.65
2014-03-2422691.2923487.8722673.2923172.84
2014-03-2023436.3723515.3822502.2722502.27
2014-03-1923530.1523898.3222952.2623236.54
2014-03-1823548.7623653.9523265.2023301.79
2014-03-1723016.1723225.4922602.1722867.31
2014-03-1423949.1323998.8523188.4523258.05
2014-03-1324953.9825159.0124788.9624858.97
2014-03-1225442.7525494.9924967.4325003.99
2014-03-1126028.5826245.9525816.3726116.56
2014-03-1026057.1726220.0925699.7925878.48
2014-03-0726391.9326485.2225930.6426277.90
2014-03-0625369.1926046.5125227.6625915.09
2014-03-0525497.3325706.5725268.1725273.15
2014-03-0424215.4925066.9724200.7324909.47
2014-03-0324679.8924705.1223902.8124609.24
2014-02-2825469.3125489.6924852.9525229.90
2014-02-2725665.4225830.5725340.2825469.31
2014-02-2625710.6126155.2525694.9225804.77
2014-02-2525966.2426191.0125828.3126155.25
2014-02-2425614.1526184.2724992.6725542.24
2014-02-2125101.7225725.0925101.7225680.92
2014-02-2025288.1825436.3724450.1824542.16
2014-02-1925533.3125693.1625327.0725548.78
2014-02-1824709.0625868.9024630.7625780.81
2014-02-1724208.6424503.0423701.8824469.26
2014-02-1424865.2325187.5123724.8524131.42
2014-02-1325657.0325667.2824657.6124790.86
2014-02-1225516.3225876.2025481.3325626.28
2014-02-1025054.8725054.8724591.7924991.50
2014-02-0724032.2524386.4223911.0924372.44
2014-02-0623473.1023622.2823184.0623300.61
2014-02-0523081.5323489.0622687.4323309.93
2014-02-0423822.6023847.3622391.8622391.86
2014-02-0325454.5325660.7624748.1824753.33
2014-01-3126354.8826411.9125385.3025779.35
2014-01-3026421.7126421.7125645.8825924.53
2014-01-2926606.2227322.9226559.4827317.73
2014-01-2826370.5426501.4225967.4225967.42
2014-01-2726631.5926703.6926104.7326176.83
2014-01-2428017.2328086.2327476.6627729.69
2014-01-2329532.6529620.5428753.3128753.31
2014-01-2229076.8329455.5928744.6929298.26
2014-01-2129158.3429506.8429129.3029135.10
2014-01-2029281.6129281.6128837.7729042.17
2014-01-1728973.1429287.0528868.5029199.85
2014-01-1629298.7229676.6629025.4429066.15
2014-01-1528663.8429071.9628613.5229071.96
2014-01-1428410.5428428.1027824.9927953.81
2014-01-1028850.8129312.1828716.4829277.14
2014-01-0929461.9929461.9928940.4429201.22
2014-01-0829015.9029633.8728918.6229633.87
2014-01-0728812.7129033.1928545.8228609.64
2014-01-0629281.1029393.0928632.7729009.98

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