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 
2017-12-1215:0049034.3649053.9449034.3649053.94
2017-12-1214:3048926.6649034.3648877.7049034.36
2017-12-1214:0048926.6648975.6148828.7448926.66
2017-12-1213:3049044.1549053.9448867.9148936.45
2017-12-1213:0049024.5749073.5248975.6149034.36
2017-12-1212:3049191.0249191.0248975.6149024.57
2017-12-1212:00
2017-12-1211:3049230.1849230.1849230.1849230.18
2017-12-1211:0049171.4449239.9749151.8549230.18
2017-12-1210:3049220.3949259.5649161.6549171.44
2017-12-1210:0049151.8549220.3949112.6949210.60
2017-12-1209:3049102.9049357.4749102.9049161.65
2017-12-1209:0049024.5749122.4848985.4049093.11
2017-12-1115:0048936.6548956.0348936.6548956.03
2017-12-1114:3048684.7548907.5948665.3848907.59
2017-12-1114:0048752.5748771.9548684.7548684.75
2017-12-1113:3048713.8248801.0148675.0648752.57
2017-12-1113:0048607.2448723.5148607.2448713.82
2017-12-1112:3048403.7948626.6248403.7948597.56
2017-12-1112:00
2017-12-1111:3048335.9748335.9748335.9748335.97
2017-12-1111:0048326.2848374.7248306.9048335.97
2017-12-1110:3048335.9748423.1648277.8448326.28
2017-12-1110:0048355.3448413.4748306.9048335.97
2017-12-1109:3048587.8748587.8748365.0348365.03
2017-12-1109:0048752.5748752.5748539.4348587.87
2017-12-0815:0048442.5448442.5448442.5448442.54
2017-12-0814:3048242.9948423.5448242.9948423.54
2017-12-0814:0048223.9948290.5148176.4848252.50
2017-12-0813:3048185.9848271.5048185.9848223.99
2017-12-0813:0048185.9848195.4848081.4648185.98
2017-12-0812:3048214.4948242.9948138.4748185.98
2017-12-0812:00
2017-12-0811:3048252.5048262.0048252.5048262.00
2017-12-0811:0048233.4948281.0048157.4748242.99
2017-12-0810:3048033.9448252.5048033.9448233.49
2017-12-0810:0047995.9448062.4547967.4348033.94
2017-12-0809:3048005.4448109.9647976.9347986.43
2017-12-0809:0047378.2948043.4547378.2947995.94
2017-12-0715:0047520.6047520.6047511.3247511.32
2017-12-0714:3047520.6047576.3047437.0547539.16
2017-12-0714:0047353.5047529.8847269.9547520.60
2017-12-0713:3047362.7847372.0747279.2447353.50
2017-12-0713:0047390.6347437.0547353.5047381.35
2017-12-0712:3047353.5047418.4847316.3747381.35
2017-12-0712:00
2017-12-0711:3047446.3347455.6247446.3347455.62
2017-12-0711:0047464.9047464.9047372.0747437.05
2017-12-0710:3047372.0747502.0347372.0747464.90
2017-12-0710:0047492.7547492.7547316.3747372.07
2017-12-0709:3047269.9547502.0347269.9547502.03
2017-12-0709:0046907.9147316.3746907.9147288.52
2017-12-0615:0046425.4646425.4646415.9046415.90
2017-12-0614:3046444.5746530.5846387.2346415.90
2017-12-0614:0046349.0146425.4646196.1046425.46
2017-12-0613:3046396.7946511.4746282.1146349.01
2017-12-0613:0046683.4846683.4846396.7946396.79
2017-12-0612:3046845.9446845.9446540.1446683.48
2017-12-0612:00
2017-12-0611:3047247.3247247.3247247.3247247.32
2017-12-0611:0047438.4547448.0047209.0947237.76
2017-12-0610:3047467.1247514.9047333.3247448.00
2017-12-0610:0047467.1247572.2447457.5647467.12
2017-12-0609:3047390.6647514.9047333.3247467.12
2017-12-0609:0047476.6747486.2347295.1047390.66
2017-12-0515:0047801.5147801.5147782.4847782.48
2017-12-0514:3047868.1047906.1547772.9747772.97
2017-12-0514:0047820.5347944.2047792.0047868.10
2017-12-0513:3047801.5147868.1047753.9447811.02
2017-12-0513:0047706.3847811.0247687.3647811.02
2017-12-0512:3047611.2547792.0047611.2547706.38
2017-12-0512:00
2017-12-0511:3047449.5447459.0547449.5447459.05
2017-12-0511:0047401.9747468.5647354.4147440.02
2017-12-0510:3047268.8047430.5147268.8047411.49
2017-12-0510:0047145.1347287.8247126.1047278.31
2017-12-0509:3047211.7247268.8047059.5147154.64
2017-12-0509:0047211.7247363.9247059.5147211.72
2017-12-0415:0047554.0847563.6947554.0847563.69
2017-12-0414:3047765.6447794.4947505.9947515.61
2017-12-0414:0047832.9647909.8947640.6347765.64
2017-12-0413:3047832.9647852.1947746.4147823.34
2017-12-0413:0047938.7447948.3647804.1147832.96
2017-12-0412:3048054.1448073.3747909.8947948.36
2017-12-0412:00
2017-12-0411:3048006.0648006.0647996.4447996.44
2017-12-0411:0048044.5248044.5248006.0648006.06
2017-12-0410:3048034.9148044.5247909.8948044.52
2017-12-0410:0048188.7748265.7147986.8248044.52
2017-12-0409:3048140.6948304.1748034.9148198.39
2017-12-0409:0048323.4048390.7247996.4448159.92
2017-12-0115:0048102.1348102.1348082.9948082.99
2017-12-0114:3048169.1148264.8048035.1548035.15
2017-12-0114:0048159.5448207.3848092.5648169.11
2017-12-0113:3047920.3248283.9347910.7548140.40
2017-12-0113:0047795.9347958.6047786.3647929.89
2017-12-0112:3047910.7547929.8947776.7947795.93
2017-12-0112:00
2017-12-0111:3047728.9447728.9447728.9447728.94
2017-12-0111:0047709.8147748.0847585.4147719.38
2017-12-0110:3047853.3447977.7347614.1247709.81
2017-12-0110:0047786.3647929.8947767.2247862.91
2017-12-0109:3048475.3148504.0147757.6547795.93
2017-12-0109:0048484.8848657.1148360.4848437.03
2017-11-3015:0047881.7947881.7947843.7747843.77
2017-11-3014:3047938.8348043.3947900.8047948.33
2017-11-3014:0047720.1947967.3547720.1947938.83
2017-11-3013:3047596.6147748.7147587.1147720.19
2017-11-3013:0047530.0747615.6247511.0647596.61
2017-11-3012:3047387.4847520.5647377.9747520.56
2017-11-3012:00
2017-11-3011:3047377.9747377.9747377.9747377.97
2017-11-3011:0047387.4847435.0147320.9447368.47
2017-11-3010:3047501.5547501.5547311.4347406.49
2017-11-3010:0047282.9147587.1147282.9147501.55
2017-11-3009:3047349.4647425.5047273.4147273.41
2017-11-3009:0047615.6247625.1347159.3447358.96
2017-11-2915:0047530.0747530.0747530.0747530.07
2017-11-2914:3047417.7847520.7247352.2747520.72
2017-11-2914:0047380.3447492.6447380.3447417.78
2017-11-2913:3047370.9947389.7047305.4847380.34
2017-11-2913:0047380.3447417.7847342.9147361.63
2017-11-2912:3047380.3447492.6447380.3447380.34
2017-11-2912:00
2017-11-2911:3047473.9347483.2847473.9347483.28
2017-11-2911:0047399.0647511.3647389.7047464.57
2017-11-2910:3047530.0747530.0747399.0647399.06
2017-11-2910:0047352.2747558.1547305.4847530.07
2017-11-2909:3047511.3647539.4347324.1947342.91
2017-11-2909:0047399.0647539.4347296.1247530.07
2017-11-2815:0046800.1846800.1846790.7846790.78
2017-11-2814:3046819.0046819.0046753.1546781.37
2017-11-2814:0046724.9346837.8146715.5246819.00
2017-11-2813:3046715.5246762.5546687.3046724.93
2017-11-2813:0046706.1146753.1546696.7146715.52
2017-11-2812:3046941.2946941.2946640.2646687.30
2017-11-2812:00
2017-11-2811:3047091.8047110.6247091.8047110.62
2017-11-2811:0047251.7247251.7247063.5847082.40
2017-11-2810:3046837.8147251.7246819.0047251.72
2017-11-2810:0046659.0846913.0746659.0846837.81
2017-11-2809:3046724.9346743.7446527.3846659.08
2017-11-2809:0046978.9247044.7746696.7146724.93
2017-11-2715:0047044.8147044.8147035.3647035.36
2017-11-2714:3047063.7147082.6047007.0147035.36
2017-11-2714:0046884.1847073.1546874.7347073.15
2017-11-2713:3047120.4047120.4046884.1846884.18
2017-11-2713:0047101.5047158.1947063.7147110.95
2017-11-2712:3047158.1947195.9947101.5047101.50
2017-11-2712:00
2017-11-2711:3047139.2947158.1947139.2947158.19
2017-11-2711:0047195.9947195.9947035.3647139.29
2017-11-2710:3047290.4747290.4747025.9147195.99
2017-11-2710:0047526.6947526.6947243.2347290.47
2017-11-2709:3047470.0047602.2847403.8647545.59
2017-11-2709:0047668.4247668.4247347.1747470.00
2017-11-2415:0047243.2347243.2347243.2347243.23
2017-11-2414:3047290.2947309.1147233.8247243.23
2017-11-2414:0047299.7047299.7047215.0047280.87
2017-11-2413:3047233.8247299.7047186.7647299.70
2017-11-2413:0047130.3047280.8747102.0747233.82
2017-11-2412:3046951.4947149.1246885.6147120.89
2017-11-2412:00
2017-11-2411:3046866.7946866.7946866.7946866.79
2017-11-2411:0046744.4546866.7946706.8046866.79
2017-11-2410:3046782.0946791.5046669.1646744.45
2017-11-2410:0046772.6846829.1546735.0446772.68
2017-11-2409:3046687.9846847.9746678.5746772.68
2017-11-2409:0046603.2846716.2146527.9946687.98
2017-11-2215:0047083.0647083.0647055.0147055.01
2017-11-2214:3047139.1447148.4947036.3247064.36
2017-11-2214:0047092.4047157.8347045.6747139.14
2017-11-2213:3047064.3647129.7947055.0147092.40
2017-11-2213:0047204.5747241.9646980.2347017.62
2017-11-2212:3047298.0547363.4847167.1847204.57
2017-11-2212:00
2017-11-2211:3047270.0047270.0047270.0047270.00
2017-11-2211:0047195.2247298.0547195.2247270.00
2017-11-2210:3047270.0047307.3947185.8847185.88
2017-11-2210:0047251.3147298.0547176.5347270.00
2017-11-2209:3047157.8347354.1347092.4047251.31
2017-11-2209:0047270.0047475.6547092.4047139.14
2017-11-2115:0046764.8846764.8846737.2046737.20
2017-11-2114:3046986.3446986.3446792.5646792.56
2017-11-2114:0047032.4847060.1646930.9746995.57
2017-11-2113:3047004.7947115.5247004.7947032.48
2017-11-2113:0046967.8847087.8446930.9747004.79
2017-11-2112:3046903.2946967.8846847.9346967.88
2017-11-2112:00
2017-11-2111:3046949.4346949.4346940.2046940.20
2017-11-2111:0046958.6647041.7046940.2046967.88
2017-11-2110:3046811.0246995.5746792.5646949.43
2017-11-2110:0046884.8446958.6646801.7946811.02
2017-11-2109:3047078.6147133.9846847.9346875.61
2017-11-2109:0046746.4247041.7046635.6947023.25
2017-11-2015:0046146.6846146.6846137.4146137.41
2017-11-2014:3046276.4646276.4646165.2246183.76
2017-11-2014:0046118.8746276.4646118.8746267.19
2017-11-2013:3046146.6846202.3046091.0646100.33
2017-11-2013:0046091.0646165.2245970.5446155.95
2017-11-2012:3046035.4446155.9546016.9046100.33
2017-11-2012:00
2017-11-2011:3046044.7146044.7146035.4446035.44
2017-11-2011:0045970.5446109.6045914.9246044.71
2017-11-2010:3046165.2246220.8445961.2745970.54
2017-11-2010:0046211.5746350.6246063.2546146.68
2017-11-2009:3046267.1946304.2746193.0346211.57
2017-11-2009:0045979.8246350.6245831.4946239.38
2017-11-1715:0046350.6246350.6246350.6246350.62
2017-11-1714:3046193.4046396.8546082.4346359.86
2017-11-1714:0046461.5946461.5946174.9046221.14
2017-11-1713:3046443.0946517.0846276.6346461.59
2017-11-1713:0046248.8946535.5746128.6646443.09
2017-11-1712:3046600.3146692.7946258.1446267.38
2017-11-1712:00
2017-11-1711:3046332.1246332.1246322.8746322.87
2017-11-1711:0047025.7147053.4646304.3846332.12
2017-11-1710:3047229.1747229.1746896.2447025.71
2017-11-1710:0047238.4247312.4047127.4447219.92
2017-11-1709:3047136.6947238.4247062.7147238.42
2017-11-1709:0047062.7147145.9446803.7647145.94
2017-11-1615:0046275.9046275.9046239.6446239.64
2017-11-1614:3046230.5746393.7446185.2546284.96
2017-11-1614:0046430.0046611.2946121.7946230.57
2017-11-1613:3046076.4746493.4546031.1546439.06
2017-11-1613:0045786.4046148.9945786.4046076.47
2017-11-1612:3045759.2045822.6545605.1045786.40
2017-11-1612:00
2017-11-1611:3045849.8545849.8545849.8545849.85
2017-11-1611:0045577.9045858.9145577.9045849.85
2017-11-1610:3045550.7145641.3645514.4545586.97
2017-11-1610:0045505.3945605.1045451.0045550.71
2017-11-1609:3045478.1945650.4245342.2245514.45
2017-11-1609:0045006.8245523.5245006.8245478.19
2017-11-1515:0045371.2645371.2645324.0945324.09
2017-11-1514:3045578.8245824.1245399.5645418.43
2017-11-1514:0045333.5245588.2645248.6145588.26
2017-11-1513:3045399.5645512.7845333.5245342.96
2017-11-1513:0045210.8745446.7445210.8745399.56
2017-11-1512:3045899.6045956.2145125.9645210.87
2017-11-1512:00
2017-11-1511:3045852.4345852.4345852.4345852.43
2017-11-1511:0046012.8246012.8245748.6545842.99
2017-11-1510:3046059.9946107.1645937.3446003.38
2017-11-1510:0046371.3346371.3345956.2146059.99
2017-11-1509:3046248.6846437.3845984.5146390.20
2017-11-1509:0046607.2046607.2046239.2546267.55
2017-11-1415:0047192.2447192.2447173.2847173.28
2017-11-1414:3047287.0847334.5047116.3747192.24
2017-11-1414:0047419.8647467.2847268.1247268.12
2017-11-1413:3047457.8047467.2847353.4747419.86
2017-11-1413:0047448.3147524.1847258.6347457.80
2017-11-1412:3047391.4147600.0647381.9247448.31
2017-11-1412:00
2017-11-1411:3047277.6047287.0847277.6047287.08
2017-11-1411:0047448.3147486.2547230.1847277.60
2017-11-1410:3047410.3847533.6747362.9647448.31
2017-11-1410:0047230.1847524.1847230.1847410.38
2017-11-1409:3047325.0247325.0247031.0247230.18
2017-11-1409:0047277.6047590.5747230.1847325.02
2017-11-1315:0047448.8547448.8547419.8647419.86
2017-11-1314:3047874.1447883.8147448.8547448.85
2017-11-1314:0047883.8147912.8147835.4847864.48
2017-11-1313:3047816.1547893.4747796.8247883.81
2017-11-1313:0047874.1447970.8047806.4847806.48
2017-11-1312:3047835.4847922.4747806.4847874.14
2017-11-1312:00
2017-11-1311:3047864.4847864.4847854.8147854.81
2017-11-1311:0047932.1447932.1447796.8247874.14
2017-11-1310:3047903.1448019.1347874.1447922.47
2017-11-1310:0047883.8147903.1447709.8347893.47
2017-11-1309:3047796.8247922.4747709.8347883.81
2017-11-1309:0048125.4548183.4447796.8247796.82
2017-11-1015:0048348.0348348.0348328.4348328.43
2017-11-1014:3048485.2748485.2748328.4348406.85
2017-11-1014:0048357.8348524.4848289.2148485.27
2017-11-1013:3048397.0548436.2648259.8048348.03
2017-11-1013:0048083.3548426.4548073.5548397.05
2017-11-1012:3048171.5848269.6148112.7648112.76
2017-11-1012:00
2017-11-1011:3048004.9348004.9347985.3247985.32
2017-11-1011:0048220.5948269.6147916.7048004.93
2017-11-1010:3048318.6248465.6748191.1848220.59
2017-11-1010:0047985.3248289.2147975.5248289.21
2017-11-1009:3048004.9348093.1547750.0547975.52
2017-11-1009:0047916.7048328.4347916.7048004.93
2017-11-0915:0049004.7749014.6349004.7749014.63
2017-11-0914:3048285.5649132.8547842.2248985.07
2017-11-0914:0049655.0249674.7248285.5648315.12
2017-11-0913:3050384.0850443.1949566.3549635.31
2017-11-0913:0050522.0150590.9850403.7850403.78
2017-11-0912:3050265.8550551.5750216.5950522.01
2017-11-0912:00
2017-11-0911:3050640.2450650.0950640.2450650.09
2017-11-0911:0050226.4450669.7950216.5950659.94
2017-11-0910:3049911.1750236.3049911.1750236.30
2017-11-0910:0049960.4450039.2549871.7749901.32
2017-11-0909:3049960.4450009.7049812.6549930.88
2017-11-0909:0049566.3549989.9949517.0949950.58
2017-11-0815:0049260.9349260.9349260.9349260.93
2017-11-0814:3049123.6649260.9349123.6649241.32
2017-11-0814:0049133.4749241.3249084.4449123.66
2017-11-0813:3049035.4249172.6948996.1949133.47
2017-11-0813:0049094.2549094.2548976.5849025.61
2017-11-0812:3048849.1249133.4748839.3149094.25
2017-11-0812:00
2017-11-0811:3048888.3448898.1448888.3448898.14
2017-11-0811:0048868.7348907.9548819.7048898.14
2017-11-0810:3048819.7048947.1748819.7048868.73
2017-11-0810:0048672.6348868.7348643.2148819.70
2017-11-0809:3048711.8548790.2948535.3548672.63
2017-11-0809:0048809.9048858.9248682.4348751.07
2017-11-0715:0049025.6149025.6149025.6149025.61
2017-11-0714:3048824.3349016.0248824.3348987.27
2017-11-0714:0048814.7448901.0148766.8248824.33
2017-11-0713:3048872.2548958.5148805.1648824.33
2017-11-0713:0048718.9048872.2548642.2248872.25
2017-11-0712:3048527.2048757.2448527.2048728.48
2017-11-0712:00
2017-11-0711:3048469.7048469.7048469.7048469.70
2017-11-0711:0048364.2748699.7348335.5148469.70
2017-11-0710:3048258.8348383.4348249.2548383.43
2017-11-0710:0048047.9748230.0847971.2948230.08
2017-11-0709:3047865.8648067.1447865.8648047.97
2017-11-0709:0047789.1848047.9747770.0247856.28

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。 

Twitter