TOPIX レバレッジ(2倍) 30分足 時系列データ

TOPIX レバレッジ(2倍)
 
 
始値 
高値 
安値 
終値 
2017-08-1615:0039030.3839030.3839006.9739006.97
2017-08-1614:3039014.7739092.8039014.7739053.78
2017-08-1614:0039100.6039170.8339014.7739014.77
2017-08-1613:3039085.0039131.8139077.1939092.80
2017-08-1613:0039100.6039100.6039061.5939085.00
2017-08-1612:3039077.1939100.6039045.9839100.60
2017-08-1612:00
2017-08-1611:3039069.3939077.1939069.3939077.19
2017-08-1611:0039022.5739069.3938999.1639061.59
2017-08-1610:3038983.5639069.3938983.5639006.97
2017-08-1610:0039030.3839077.1938975.7638983.56
2017-08-1609:3039124.0139124.0138936.7439030.38
2017-08-1609:0039014.7739155.2238913.3339124.01
2017-08-1515:0039037.6939037.6939014.7739014.77
2017-08-1514:3039198.1239266.8839045.3339052.97
2017-08-1514:0039152.2839221.0439137.0039198.12
2017-08-1513:3039159.9239182.8439106.4539152.28
2017-08-1513:0039091.1739205.7639083.5339167.56
2017-08-1512:3039182.8439182.8439068.2539083.53
2017-08-1512:00
2017-08-1511:3039152.2839159.9239152.2839159.92
2017-08-1511:0039167.5639228.6839129.3739152.28
2017-08-1510:3039144.6439305.0739129.3739167.56
2017-08-1510:0039114.0939182.8439060.6139144.64
2017-08-1509:3039144.6439266.8839098.8139114.09
2017-08-1509:0038793.2339167.5638716.8339159.92
2017-08-1415:0038205.1738205.1738197.3538197.35
2017-08-1414:3038291.1338322.3938173.9138197.35
2017-08-1414:0038275.5038338.0238212.9838291.13
2017-08-1413:3038463.0538463.0538275.5038275.50
2017-08-1413:0038580.2738580.2738455.2338463.05
2017-08-1412:3038423.9838588.0838400.5338580.27
2017-08-1412:00
2017-08-1411:3038384.9038431.7938384.9038431.79
2017-08-1411:0038353.6438392.7238283.3138392.72
2017-08-1410:3038400.5338408.3538338.0238353.64
2017-08-1410:0038283.3138439.6038283.3138408.35
2017-08-1409:3038283.3138291.1338189.5438283.31
2017-08-1409:0038338.0238384.9038072.3238283.31
2017-08-1015:0039064.7639072.5839064.7639072.58
2017-08-1014:3039064.7639088.2239002.1939025.65
2017-08-1014:0038994.3739096.0438986.5539064.76
2017-08-1013:3038963.0938994.3738923.9838994.37
2017-08-1013:0039010.0139017.8338900.5238963.09
2017-08-1012:3038963.0939025.6538845.7739010.01
2017-08-1012:00
2017-08-1011:3039002.1939002.1939002.1939002.19
2017-08-1011:0039103.8639103.8638947.4438994.37
2017-08-1010:3039182.0739182.0739080.4039111.68
2017-08-1010:0039166.4339244.6339080.4039182.07
2017-08-1009:3039307.2039322.8439150.7839166.43
2017-08-1009:0039158.6139385.4139150.7839315.02
2017-08-0915:0039111.8539111.8539103.8639103.86
2017-08-0914:3038960.0139143.8238912.0539103.86
2017-08-0914:0039039.9239039.9238936.0338983.98
2017-08-0913:3038983.9839071.8938983.9839039.92
2017-08-0913:0038896.0738991.9738896.0738975.99
2017-08-0912:3038952.0138975.9938744.2338888.08
2017-08-0912:00
2017-08-0911:3038952.0138952.0138952.0138952.01
2017-08-0911:0038983.9838983.9838872.1038960.01
2017-08-0910:3039039.9239071.8938912.0538999.96
2017-08-0910:0038952.0139087.8738864.1039031.93
2017-08-0909:3039495.4639495.4638904.0638960.01
2017-08-0909:0039727.2239799.1439487.4639487.46
2017-08-0815:0039942.9239958.9839942.9239958.98
2017-08-0814:3039942.9239942.9239862.6239918.83
2017-08-0814:0039926.8639950.9539910.8039934.89
2017-08-0813:3039942.9239950.9539886.7139926.86
2017-08-0813:0039846.5639975.0439838.5339942.92
2017-08-0812:3039886.7139902.7739798.3739846.56
2017-08-0812:00
2017-08-0811:3039886.7139886.7139886.7139886.71
2017-08-0811:0039846.5639886.7139846.5639886.71
2017-08-0810:3040055.3540063.3839782.3139846.56
2017-08-0810:0040095.5040095.5040047.3240055.35
2017-08-0809:3040079.4440151.7140063.3840087.47
2017-08-0809:0040215.9540272.1740063.3840079.44
2017-08-0715:0040159.6740159.6740151.7140151.71
2017-08-0714:3040127.8540191.4840111.9440159.67
2017-08-0714:0040183.5340199.4440119.9040127.85
2017-08-0713:3040183.5340191.4840175.5740183.53
2017-08-0713:0040223.3040223.3040183.5340191.48
2017-08-0712:3040231.2540263.0740199.4440223.30
2017-08-0712:00
2017-08-0711:3040231.2540247.1640231.2540247.16
2017-08-0711:0040247.1640255.1140175.5740231.25
2017-08-0710:3040223.3040302.8440223.3040247.16
2017-08-0710:0040127.8540207.3940127.8540199.44
2017-08-0709:3040088.0840127.8540056.2640127.85
2017-08-0709:0040207.3940239.2140088.0840088.08
2017-08-0415:0039777.9039777.9039769.9239769.92
2017-08-0414:3039761.9439817.7939745.9939785.88
2017-08-0414:0039785.8839865.6639753.9739753.97
2017-08-0413:3039753.9739793.8539753.9739785.88
2017-08-0413:0039769.9239777.9039745.9939753.97
2017-08-0412:3039745.9939849.7039714.0839777.90
2017-08-0412:00
2017-08-0411:3039714.0839714.0839714.0839714.08
2017-08-0411:0039714.0839761.9439706.1039714.08
2017-08-0410:3039682.1639722.0539666.2139722.05
2017-08-0410:0039722.0539745.9939682.1639682.16
2017-08-0409:3039642.2739753.9739642.2739722.05
2017-08-0409:0039666.2139674.1939546.5439642.27
2017-08-0315:0039873.6339889.5939873.6339889.59
2017-08-0314:3039841.7039873.6339769.8539857.66
2017-08-0314:0039769.8539841.7039729.9439841.70
2017-08-0313:3039793.8039817.7539705.9939769.85
2017-08-0313:0039753.8939817.7539753.8939785.82
2017-08-0312:3039721.9639825.7339698.0139753.89
2017-08-0312:00
2017-08-0311:3039658.0939666.0839658.0939666.08
2017-08-0311:0039713.9739729.9439594.2339650.11
2017-08-0310:3039745.9039745.9039658.0939713.97
2017-08-0310:0039913.5439913.5439690.0239745.90
2017-08-0309:3039913.5439953.4539817.7539913.54
2017-08-0309:0039905.5639929.5139801.7839913.54
2017-08-0215:0039921.4739921.4739913.5439913.54
2017-08-0214:3039921.4739969.0239921.4739921.47
2017-08-0214:0040008.6540032.4339913.5439913.54
2017-08-0213:3039969.0240032.4339945.2540008.65
2017-08-0213:0039984.8740032.4339929.3939969.02
2017-08-0212:3039897.6940024.5039873.9139984.87
2017-08-0212:00
2017-08-0211:3039850.1439850.1439850.1439850.14
2017-08-0211:0039818.4439881.8439818.4439850.14
2017-08-0210:3039818.4439834.2939770.8839810.51
2017-08-0210:0039699.5539818.4439683.7039818.44
2017-08-0209:3039723.3339810.5139667.8539699.55
2017-08-0209:0039961.1040119.6139739.1839739.18
2017-08-0115:0039628.2239628.2239628.2239628.22
2017-08-0114:3039534.2639643.8839534.2639636.05
2017-08-0114:0039526.4339557.7539502.9439534.26
2017-08-0113:3039510.7739557.7539510.7739526.43
2017-08-0113:0039549.9239549.9239463.7839510.77
2017-08-0112:3039495.1139549.9239448.1239549.92
2017-08-0112:00
2017-08-0111:3039455.9539463.7839455.9539463.78
2017-08-0111:0039581.2439581.2439440.2939455.95
2017-08-0110:3039581.2439643.8839565.5839581.24
2017-08-0110:0039385.4839643.8839385.4839581.24
2017-08-0109:3039448.1239471.6139385.4839385.48
2017-08-0109:0039158.4139542.0939150.5839455.95
2017-07-3115:0039174.1439174.1439150.5839150.58
2017-07-3114:3039346.9639370.5239174.1439174.14
2017-07-3114:0039386.2339425.5139346.9639346.96
2017-07-3113:3039354.8139449.0839315.5439394.09
2017-07-3113:0039291.9739409.8039284.1239362.67
2017-07-3112:3039268.4039331.2539268.4039291.97
2017-07-3112:00
2017-07-3111:3039252.6939252.6939252.6939252.69
2017-07-3111:0039268.4039276.2639244.8439252.69
2017-07-3110:3039119.1539291.9739119.1539276.26
2017-07-3110:0039260.5539276.2639103.4439111.30
2017-07-3109:3039339.1039339.1039221.2739236.98
2017-07-3109:0039158.4339346.9639056.3139331.25
2017-07-2815:0039284.1739284.1739276.2639276.26
2017-07-2814:3039189.2439236.7039102.2239236.70
2017-07-2814:0039236.7039244.6239173.4239189.24
2017-07-2813:3039165.5139236.7039157.6039236.70
2017-07-2813:0039323.7239323.7239110.1339165.51
2017-07-2812:3039426.5639442.3839284.1739323.72
2017-07-2812:00
2017-07-2811:3039402.8339402.8339402.8339402.83
2017-07-2811:0039379.1039402.8339355.3639402.83
2017-07-2810:3039315.8139410.7439315.8139387.01
2017-07-2810:0039307.9039371.1939284.1739315.81
2017-07-2809:3039371.1939371.1939220.8839323.72
2017-07-2809:0039426.5639466.1139371.1939371.19
2017-07-2715:0039560.9939560.9939553.1339553.13
2017-07-2714:3039867.2339867.2339451.0539560.99
2017-07-2714:0039851.5340016.4339835.8239867.23
2017-07-2713:3039529.5839859.3839529.5839859.38
2017-07-2713:0039545.2839560.9939521.7239529.58
2017-07-2712:3039529.5839545.2839466.7639545.28
2017-07-2712:00
2017-07-2711:3039553.1339568.8439553.1339568.84
2017-07-2711:0039506.0239553.1339451.0539545.28
2017-07-2710:3039560.9939584.5439482.4639506.02
2017-07-2710:0039427.4939639.5139427.4939560.99
2017-07-2709:3039239.0339443.2039223.3339427.49
2017-07-2709:0039223.3339372.5339191.9239231.18
2017-07-2615:0039262.5939262.5939262.5939262.59
2017-07-2614:3039192.2639325.1139184.4439262.59
2017-07-2614:0039207.8939239.1539184.4439184.44
2017-07-2613:3039192.2639200.0739090.6639200.07
2017-07-2613:0039231.3339231.3339121.9239192.26
2017-07-2612:3039309.4839340.7439231.3339231.33
2017-07-2612:00
2017-07-2611:3039293.8539293.8539270.4139270.41
2017-07-2611:0039348.5639364.1939293.8539317.30
2017-07-2610:3039426.7139473.6039301.6739348.56
2017-07-2610:0039504.8639512.6739426.7139426.71
2017-07-2609:3039543.9339598.6439497.0439504.86
2017-07-2609:0039598.6439622.0839512.6739543.93
2017-07-2515:0039090.7539090.7539075.0339075.03
2017-07-2514:3039145.7639153.6239075.0339090.75
2017-07-2514:0039122.1839153.6239122.1839145.76
2017-07-2513:3039122.1839153.6239114.3239130.04
2017-07-2513:0039185.0539200.7739122.1839122.18
2017-07-2512:3039169.3439216.4939169.3439185.05
2017-07-2512:00
2017-07-2511:3039106.4639106.4639098.6039098.60
2017-07-2511:0039271.5039279.3639075.0339106.46
2017-07-2510:3039373.6739373.6739255.7839271.50
2017-07-2510:0039318.6639412.9739302.9439373.67
2017-07-2509:3039373.6739405.1139310.8039318.66
2017-07-2509:0039255.7839452.2639240.0739365.81
2017-07-2415:0039303.0239303.0239295.0839295.08
2017-07-2414:3039374.4939422.1439247.4339303.02
2017-07-2414:0039160.0739382.4339160.0739366.55
2017-07-2413:3039033.0039160.0739033.0039160.07
2017-07-2413:0039056.8339072.7139001.2439033.00
2017-07-2412:3039056.8339104.4839048.8939056.83
2017-07-2412:00
2017-07-2411:3039056.8339056.8339048.8939048.89
2017-07-2411:0039056.8339064.7738993.3039056.83
2017-07-2410:3038977.4139080.6538969.4739064.77
2017-07-2410:0039072.7139096.5438937.7038969.47
2017-07-2409:3039001.2439080.6538977.4139072.71
2017-07-2409:0039152.1339168.0138905.9439001.24
2017-07-2115:0039708.0439708.0439708.0439708.04
2017-07-2114:3039723.9939723.9939644.2839676.16
2017-07-2114:0039708.0439739.9339700.0739723.99
2017-07-2113:3039731.9639747.9039708.0439708.04
2017-07-2113:0039708.0439731.9639660.2239731.96
2017-07-2112:3039644.2839731.9639636.3139700.07
2017-07-2112:00
2017-07-2111:3039628.3439628.3439628.3439628.34
2017-07-2111:0039644.2839644.2839612.4039628.34
2017-07-2110:3039644.2839652.2539620.3739636.31
2017-07-2110:0039731.9639731.9639628.3439644.28
2017-07-2109:3039763.8439779.7839660.2239723.99
2017-07-2109:0039684.1339771.8139628.3439763.84
2017-07-2015:0039851.5139851.5139851.5139851.51
2017-07-2014:3039859.3839875.1039804.3439843.65
2017-07-2014:0039820.0739867.2439812.2139859.38
2017-07-2013:3039835.7939835.7939812.2139820.07
2017-07-2013:0039906.5539906.5539812.2139827.93
2017-07-2012:3039890.8239937.9939843.6539906.55
2017-07-2012:00
2017-07-2011:3039765.0339765.0339765.0339765.03
2017-07-2011:0039788.6239796.4839725.7339765.03
2017-07-2010:3039615.6639843.6539615.6639788.62
2017-07-2010:0039505.6039623.5239482.0139615.66
2017-07-2009:3039466.2939529.1839434.8439505.60
2017-07-2009:0039426.9839529.1839356.2239466.29
2017-07-1915:0039309.0539309.0539309.0539309.05
2017-07-1914:3039246.2739340.4439246.2739293.35
2017-07-1914:0039167.7939301.2039167.7939246.27
2017-07-1913:3039285.5139293.3539167.7939167.79
2017-07-1913:0039332.5939348.2939269.8139285.51
2017-07-1912:3039356.1439371.8339301.2039332.59
2017-07-1912:00
2017-07-1911:3039371.8339371.8339371.8339371.83
2017-07-1911:0039285.5139387.5339238.4239379.68
2017-07-1910:3039238.4239293.3539238.4239285.51
2017-07-1910:0039230.5739293.3539230.5739246.27
2017-07-1909:3039105.0139222.7239097.1639222.72
2017-07-1909:0039065.7739120.7038971.6039105.01
2017-07-1815:0039254.2239254.2239238.4239238.42
2017-07-1814:3039183.1539285.8039167.3539285.80
2017-07-1814:0039167.3539183.1539143.6639183.15
2017-07-1813:3039222.6339230.5339167.3539167.35
2017-07-1813:0039104.1839238.4239104.1839222.63
2017-07-1812:3038977.8339112.0838962.0439112.08
2017-07-1812:00
2017-07-1811:3039041.0139041.0139041.0139041.01
2017-07-1811:0038993.6339064.7038993.6339048.90
2017-07-1810:3038969.9439017.3238772.5238993.63
2017-07-1810:0039167.3539183.1538946.2538969.94
2017-07-1809:3039277.9139277.9139143.6639159.46
2017-07-1809:0039262.1139293.7039104.1839277.91
2017-07-1415:0039491.0539491.0539483.2239483.22
2017-07-1414:3039545.9039577.2439491.0539491.05
2017-07-1414:0039522.3939569.4139522.3939545.90
2017-07-1413:3039522.3939530.2339514.5639522.39
2017-07-1413:0039577.2439608.5839538.0639538.06
2017-07-1412:3039577.2439639.9339577.2439585.08
2017-07-1412:00
2017-07-1411:3039553.7439569.4139553.7439569.41
2017-07-1411:0039498.8939553.7439467.5439545.90
2017-07-1410:3039522.3939530.2339467.5439498.89
2017-07-1410:0039451.8739545.9039451.8739530.23
2017-07-1409:3039334.3439459.7139310.8339451.87
2017-07-1409:0039444.0439483.2239342.1839342.18
2017-07-1315:0039177.6339177.6339177.6339177.63
2017-07-1314:3039154.1239224.6639146.2839177.63
2017-07-1314:0039232.4939240.3339146.2839154.12
2017-07-1313:3039185.4739256.0039146.2839232.49
2017-07-1313:0039075.7539185.4739067.9139185.47
2017-07-1312:3039279.5239279.5239013.0539067.91
2017-07-1312:00
2017-07-1311:3039318.7039318.7039310.8639310.86
2017-07-1311:0039256.0039334.3739256.0039318.70
2017-07-1310:3039303.0339310.8639248.1739256.00
2017-07-1310:0039208.9839318.7039208.9839303.03
2017-07-1309:3039404.9139451.9339169.8039208.98
2017-07-1309:0039483.2839514.6339397.0739404.91
2017-07-1215:0039201.3039201.3039185.4739185.47
2017-07-1214:3039248.7839280.4339177.5639201.30
2017-07-1214:0039153.8239256.6939153.8239248.78
2017-07-1213:3039153.8239185.4739130.0839153.82
2017-07-1213:0039106.3439177.5639082.6039153.82
2017-07-1212:3039296.2639304.1739058.8639114.26
2017-07-1212:00
2017-07-1211:3039335.8239335.8239327.9139327.91
2017-07-1211:0039320.0039343.7339280.4339343.73
2017-07-1210:3039304.1739335.8239296.2639312.08
2017-07-1210:0039264.6039327.9139232.9539304.17
2017-07-1209:3039399.1339399.1339264.6039264.60
2017-07-1209:0039359.5639399.1339232.9539391.21
2017-07-1115:0039573.1039573.1039565.3039565.30
2017-07-1114:3039565.3039596.5139557.5039573.10
2017-07-1114:0039518.5039580.9039518.5039573.10
2017-07-1113:3039471.6939526.3039448.2939518.50
2017-07-1113:0039479.4939573.1039463.8939463.89
2017-07-1112:3039331.2839502.9039307.8839487.30
2017-07-1112:00
2017-07-1111:3039315.6839323.4839315.6839323.48
2017-07-1111:0039198.6739323.4839198.6739307.88
2017-07-1110:3039245.4739268.8739183.0739206.47
2017-07-1110:0039214.2739284.4839198.6739245.47
2017-07-1109:3039190.8739237.6739190.8739214.27
2017-07-1109:0039011.4539214.2738980.2539198.67

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