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 
2017-03-2415:0035758.5435758.5435758.5435758.54
2017-03-2414:3035751.5135800.7035702.3135744.48
2017-03-2414:0035688.2635779.6235688.2635758.54
2017-03-2413:3035723.4035751.5135681.2335688.26
2017-03-2413:0035709.3435730.4235674.2035723.40
2017-03-2412:3035751.5135751.5135561.7535709.34
2017-03-2412:00
2017-03-2411:3035835.8435842.8735835.8435842.87
2017-03-2411:0035681.2335842.8735681.2335842.87
2017-03-2410:3035835.8435941.2635688.2635688.26
2017-03-2410:0035667.1735849.9035589.8635835.84
2017-03-2409:3035470.3935709.3435449.3035688.26
2017-03-2409:0035126.0135491.4735111.9635470.39
2017-03-2315:0035161.1535161.1535140.0735140.07
2017-03-2314:3035090.8835203.3135062.7735175.20
2017-03-2314:0035090.8835133.0435062.7735090.88
2017-03-2313:3035055.7535147.0935048.7235097.91
2017-03-2313:0035076.8335111.9635027.6435048.72
2017-03-2312:3035048.7235076.8334992.5135076.83
2017-03-2312:00
2017-03-2311:3035076.8335090.8835076.8335090.88
2017-03-2311:0034999.5335069.8034950.3535069.80
2017-03-2310:3034873.0635076.8334866.0334985.48
2017-03-2310:0035027.6435055.7534809.8234880.08
2017-03-2309:3034964.4035055.7534851.9835034.67
2017-03-2309:0035034.6735196.2834957.3734978.45
2017-03-2215:0035162.3935162.3935133.0435133.04
2017-03-2214:3035301.8135309.1535125.7035206.42
2017-03-2214:0035353.1735367.8535287.1335301.81
2017-03-2213:3035345.8435382.5235338.5035353.17
2017-03-2213:0035316.4835353.1735287.1335345.84
2017-03-2212:3035360.5135397.2035272.4635316.48
2017-03-2212:00
2017-03-2211:3035301.8135301.8135301.8135301.81
2017-03-2211:0035433.8935433.8935235.7735301.81
2017-03-2210:3035419.2135470.5835360.5135426.55
2017-03-2210:0035580.6435580.6435411.8835411.88
2017-03-2209:3035624.6735646.6835551.2935573.31
2017-03-2209:0035580.6435646.6835360.5135609.99
2017-03-2115:0036696.0036696.0036688.6436688.64
2017-03-2114:3036732.8136806.4236673.9236725.45
2017-03-2114:0036696.0036747.5336688.6436732.81
2017-03-2113:3036710.7236710.7236673.9236703.36
2017-03-2113:0036725.4536740.1736688.6436710.72
2017-03-2112:3036747.5336762.2536688.6436732.81
2017-03-2112:00
2017-03-2111:3036710.7236732.8136710.7236732.81
2017-03-2111:0036740.1736754.8936666.5636703.36
2017-03-2110:3036578.2236791.7036570.8636740.17
2017-03-2110:0036445.7236585.5836445.7236570.86
2017-03-2109:3036438.3636504.6136379.4736460.44
2017-03-2109:0036526.6936585.5836350.0236438.36
2017-03-1715:0036813.8436813.8436806.4236806.42
2017-03-1714:3036798.9936888.1036761.8736888.10
2017-03-1714:0036784.1436806.4236761.8736798.99
2017-03-1713:3036791.5736880.6736776.7236784.14
2017-03-1713:0036791.5736836.1236769.2936791.57
2017-03-1712:3036754.4436798.9936724.7436791.57
2017-03-1712:00
2017-03-1711:3036769.2936776.7236769.2936776.72
2017-03-1711:0036791.5736798.9936732.1736769.29
2017-03-1710:3036858.3936865.8236776.7236791.57
2017-03-1710:0036828.6936873.2536791.5736865.82
2017-03-1709:3036709.8936850.9736680.1936828.69
2017-03-1709:0036784.1436828.6936717.3236724.74
2017-03-1615:0037125.7037125.7037125.7037125.70
2017-03-1614:3037051.5837155.3437029.3437155.34
2017-03-1614:0037147.9337155.3437036.7537044.17
2017-03-1613:3037073.8137155.3437044.1737155.34
2017-03-1613:0037170.1737177.5837073.8137073.81
2017-03-1612:3036992.2837199.8136984.8737170.17
2017-03-1612:00
2017-03-1611:3036947.8136962.6436947.8136962.64
2017-03-1611:0036984.8736984.8736873.7036947.81
2017-03-1610:3036970.0537036.7536962.6436984.87
2017-03-1610:0036777.3437081.2336762.5236970.05
2017-03-1609:3036895.9336903.3436777.3436777.34
2017-03-1609:0036606.8736873.7036577.2236873.70
2017-03-1515:0037058.9937058.9937058.9937058.99
2017-03-1514:3036984.5337103.6736984.5337066.44
2017-03-1514:0036962.1936991.9836947.3036984.53
2017-03-1513:3036939.8536977.0836932.4136962.19
2017-03-1513:0037036.6537051.5436939.8536939.85
2017-03-1512:3037029.2137051.5436984.5337029.21
2017-03-1512:00
2017-03-1511:3036947.3036962.1936947.3036962.19
2017-03-1511:0036947.3036962.1936932.4136947.30
2017-03-1510:3036917.5236962.1936895.1836947.30
2017-03-1510:0036917.5236924.9636880.2936910.07
2017-03-1509:3036865.3936991.9836850.5036917.52
2017-03-1509:0036932.4136991.9836798.3836865.39
2017-03-1415:0037245.1937245.1937230.2537230.25
2017-03-1414:3037252.6637290.0137245.1937275.07
2017-03-1414:0037275.0737290.0137215.3137252.66
2017-03-1413:3037230.2537282.5437230.2537275.07
2017-03-1413:0037222.7837245.1937222.7837230.25
2017-03-1412:3037260.1337260.1337192.9037222.78
2017-03-1412:00
2017-03-1411:3037222.7837237.7237222.7837237.72
2017-03-1411:0037200.3737230.2537192.9037222.78
2017-03-1410:3037192.9037215.3137185.4337200.37
2017-03-1410:0037252.6637267.6037200.3737200.37
2017-03-1409:3037207.8437260.1337207.8437252.66
2017-03-1409:0037327.3637327.3637185.4337207.84
2017-03-1315:0037320.0237349.7737320.0237349.77
2017-03-1314:3037282.8337334.8937282.8337297.71
2017-03-1314:0037267.9637312.5837260.5237282.83
2017-03-1313:3037297.7137334.8937267.9637267.96
2017-03-1313:0037357.2137364.6437305.1537305.15
2017-03-1312:3037357.2137394.3937297.7137349.77
2017-03-1312:00
2017-03-1311:3037334.8937342.3337334.8937342.33
2017-03-1311:0037282.8337349.7737282.8337334.89
2017-03-1310:3037386.9637394.3937282.8337290.27
2017-03-1310:0037238.2137394.3937238.2137386.96
2017-03-1309:3037119.2137253.0937119.2137238.21
2017-03-1309:0037015.0937186.1536970.4737119.21
2017-03-1015:0037207.9237207.9237186.1537186.15
2017-03-1014:3037128.0937222.4437120.8337207.92
2017-03-1014:0037128.0937157.1237055.5237128.09
2017-03-1013:3037033.7537128.0937026.4937128.09
2017-03-1013:0037062.7837070.0337019.2337033.75
2017-03-1012:3037106.3237106.3237004.7237062.78
2017-03-1012:00
2017-03-1011:3037077.2937077.2937077.2937077.29
2017-03-1011:0037041.0037120.8337033.7537077.29
2017-03-1010:3037026.4937077.2936997.4637041.00
2017-03-1010:0036946.6637041.0036924.8937026.49
2017-03-1009:3037019.2337091.8036939.4036946.66
2017-03-1009:0036881.3437077.2936787.0037026.49
2017-03-0915:0036293.4636293.4636286.2536286.25
2017-03-0914:3036250.1736307.8936250.1736293.46
2017-03-0914:0036257.3936300.6836242.9536250.17
2017-03-0913:3036279.0336329.5436250.1736257.39
2017-03-0913:0036163.5836307.8936156.3736271.82
2017-03-0912:3036156.3736221.3136149.1536163.58
2017-03-0912:00
2017-03-0911:3036178.0236178.0236178.0236178.02
2017-03-0911:0036149.1536185.2336084.2236178.02
2017-03-0910:3036221.3136279.0336149.1536149.15
2017-03-0910:0036279.0336293.4636178.0236221.31
2017-03-0909:3036286.2536315.1136199.6636300.68
2017-03-0909:0036365.6236365.6236235.7436293.46
2017-03-0815:0036069.7436077.0036069.7436077.00
2017-03-0814:3036011.6536047.9635953.5736047.96
2017-03-0814:0036004.3936047.9635982.6136011.65
2017-03-0813:3035989.8736026.1735960.8336004.39
2017-03-0813:0036018.9136026.1735968.0935989.87
2017-03-0812:3035989.8736033.4335939.0536018.91
2017-03-0812:00
2017-03-0811:3036033.4336033.4336026.1736026.17
2017-03-0811:0036004.3936047.9635968.0936033.43
2017-03-0810:3035866.4536004.3935830.1436004.39
2017-03-0810:0036113.3036113.3035851.9235873.71
2017-03-0809:3036149.6036178.6436091.5236106.04
2017-03-0809:0036193.1636258.5136062.4836142.34
2017-03-0715:0036287.5536302.0736287.5536302.07
2017-03-0714:3036229.4836280.2936229.4836236.74
2017-03-0714:0036294.8136316.5936229.4836229.48
2017-03-0713:3036236.7436302.0736222.2236294.81
2017-03-0713:0036309.3336309.3336229.4836236.74
2017-03-0712:3036294.8136309.3336265.7736309.33
2017-03-0712:00
2017-03-0711:3036309.3336309.3336309.3336309.33
2017-03-0711:0036323.8536352.8836287.5536309.33
2017-03-0710:3036352.8836352.8836323.8536323.85
2017-03-0710:0036309.3336389.1836309.3336352.88
2017-03-0709:3036236.7436367.4036236.7436302.07
2017-03-0709:0036214.9636287.5536193.1836236.74
2017-03-0615:0036287.5236294.8136287.5236294.81
2017-03-0614:3036360.4036411.4236265.6636287.52
2017-03-0614:0036331.2536367.6936294.8136367.69
2017-03-0613:3036360.4036360.4036258.3736323.96
2017-03-0613:0036287.5236389.5536280.2336360.40
2017-03-0612:3036200.0636316.6736200.0636294.81
2017-03-0612:00
2017-03-0611:3036236.5036236.5036236.5036236.50
2017-03-0611:0036287.5236287.5236221.9336236.50
2017-03-0610:3036258.3736309.3836258.3736280.23
2017-03-0610:0036156.3336258.3736156.3336258.37
2017-03-0609:3036200.0636251.0836141.7636149.05
2017-03-0609:0036229.2136272.9436076.1636192.77
2017-03-0315:0036418.5236440.5736418.5236440.57
2017-03-0314:3036220.0736403.8236161.2736403.82
2017-03-0314:0036300.9236359.7236220.0736220.07
2017-03-0313:3036308.2736308.2736227.4236293.57
2017-03-0313:0036322.9736396.4736234.7736308.27
2017-03-0312:3036506.7136506.7136264.1736322.97
2017-03-0312:00
2017-03-0311:3036624.3136624.3136616.9636616.96
2017-03-0311:0036543.4636631.6636536.1136624.31
2017-03-0310:3036609.6136616.9636528.7636543.46
2017-03-0310:0036609.6136616.9636536.1136609.61
2017-03-0309:3036697.8136749.2636616.9636616.96
2017-03-0309:0036639.0136771.3136631.6636697.81
2017-03-0215:0036756.5036756.5036749.2636749.26
2017-03-0214:3036778.2336814.4336749.2636749.26
2017-03-0214:0036799.9536836.1636734.7836749.26
2017-03-0213:3036770.9936836.1636756.5036799.95
2017-03-0213:0036807.1936865.1236763.7536770.99
2017-03-0212:3036952.0236973.7436807.1936807.19
2017-03-0212:00
2017-03-0211:3037031.6737067.8837031.6737067.88
2017-03-0211:0036959.2637031.6736952.0237009.95
2017-03-0210:3036937.5337017.1936930.2936959.26
2017-03-0210:0036952.0236980.9836886.8536937.53
2017-03-0209:3037060.6437133.0536944.7836944.78
2017-03-0209:0037082.3637234.4337017.1937053.39
2017-03-0115:0036206.1736206.1736206.1736206.17
2017-03-0114:3036241.5536241.5536163.7136206.17
2017-03-0114:0036135.4036241.5536135.4036234.48
2017-03-0113:3036022.1636192.0136022.1636135.40
2017-03-0113:0035958.4736078.7835958.4736022.16
2017-03-0112:3035923.0936078.7835866.4735972.62
2017-03-0112:00
2017-03-0111:3035640.0035647.0835640.0035647.08
2017-03-0111:0035576.3135809.8535420.6235632.93
2017-03-0110:3035979.7035979.7035576.3135576.31
2017-03-0110:0035916.0136022.1635894.7835979.70
2017-03-0109:3035951.3936022.1635916.0135916.01
2017-03-0109:0035795.7036135.4035647.0835979.70
2017-02-2815:0035385.2335385.2335385.2335385.23
2017-02-2814:3035809.0935809.0935420.5535434.68
2017-02-2814:0035823.2235879.7335787.9035809.09
2017-02-2813:3035879.7335900.9335816.1535816.15
2017-02-2813:0035943.3135999.8335879.7335879.73
2017-02-2812:3035985.7035992.7635865.6035943.31
2017-02-2812:00
2017-02-2811:3035971.5735971.5735971.5735971.57
2017-02-2811:0035907.9935985.7035907.9935978.63
2017-02-2810:3035957.4436035.1535907.9935907.99
2017-02-2810:0035837.3535985.7035837.3535964.50
2017-02-2809:3035950.3836013.9535794.9635830.28
2017-02-2809:0035689.0035978.6335689.0035950.38
2017-02-2715:0035336.0835336.0835321.6535321.65
2017-02-2714:3035321.6535415.4435278.3735357.73
2017-02-2714:0035401.0135458.7335321.6535321.65
2017-02-2713:3035509.2335523.6635386.5835393.80
2017-02-2713:0035458.7335581.3735458.7335516.44
2017-02-2712:3035444.3035487.5835401.0135458.73
2017-02-2712:00
2017-02-2711:3035235.0835235.0835227.8735227.87
2017-02-2711:0035134.0835235.0835098.0135235.08
2017-02-2710:3035040.2935191.7934960.9335134.08
2017-02-2710:0035372.1535393.8034910.4335025.86
2017-02-2709:3035429.8735494.8035292.8035379.37
2017-02-2709:0035465.9435530.8735278.3735429.87
2017-02-2415:0036064.6836071.9536064.6836071.95
2017-02-2414:3036101.0336101.0335984.6936071.95
2017-02-2414:0036093.7636115.5736050.1336101.03
2017-02-2413:3036035.5936093.7636035.5936086.49
2017-02-2413:0036159.2036166.4735919.2536035.59
2017-02-2412:3036268.2736282.8136159.2036159.20
2017-02-2412:00
2017-02-2411:3036311.8936311.8936311.8936311.89
2017-02-2411:0036355.5236355.5236275.5436311.89
2017-02-2410:3036428.2336435.5036319.1636355.52
2017-02-2410:0036333.7136457.3236290.0836428.23
2017-02-2409:3035991.9636377.3335991.9636333.71
2017-02-2409:0035897.4436021.0535861.0835991.96
2017-02-2315:0036355.5236355.5236355.5236355.52
2017-02-2314:3036217.2336370.0736217.2336355.52
2017-02-2314:0036224.5136231.7936144.4536217.23
2017-02-2313:3036224.5136304.5736217.2336239.06
2017-02-2313:0036217.2336224.5136166.2836224.51
2017-02-2312:3036173.5636224.5136144.4536217.23
2017-02-2312:00
2017-02-2311:3036137.1736137.1736137.1736137.17
2017-02-2311:0036049.8336159.0036049.8336129.89
2017-02-2310:3036071.6636071.6636027.9936049.83
2017-02-2310:0036013.4336078.9435940.6536071.66
2017-02-2309:3036246.3436253.6236013.4336013.43
2017-02-2309:0036370.0736370.0736224.5136231.79
2017-02-2215:0036370.1236391.9136370.1236391.91
2017-02-2214:3036348.3336370.1236282.9536348.33
2017-02-2214:0036326.5336377.3836312.0136348.33
2017-02-2213:3036282.9536333.8036253.9036326.53
2017-02-2213:0036333.8036348.3336282.9536282.95
2017-02-2212:3036268.4236341.0636246.6336326.53
2017-02-2212:00
2017-02-2211:3036268.4236268.4236268.4236268.42
2017-02-2211:0036203.0536275.6936203.0536261.16
2017-02-2210:3036399.1736413.7036210.3136217.58
2017-02-2210:0036435.4936442.7636348.3336399.17
2017-02-2209:3036290.2136471.8136290.2136435.49
2017-02-2209:0036471.8136471.8136268.4236290.21
2017-02-2115:0036304.9036319.2736304.9036319.27
2017-02-2114:3036268.9936319.2736254.6236304.90
2017-02-2114:0036276.1736283.3536254.6236268.99
2017-02-2113:3036276.1736290.5436268.9936276.17
2017-02-2113:0036297.7236333.6436283.3536283.35
2017-02-2112:3036326.4536326.4536261.8036297.72
2017-02-2112:00
2017-02-2111:3036168.4236168.4236168.4236168.42
2017-02-2111:0036182.7936189.9736161.2436161.24
2017-02-2110:3036146.8736261.8036146.8736182.79
2017-02-2110:0036075.0336168.4236067.8536146.87
2017-02-2109:3036017.5736075.0336017.5736075.03
2017-02-2109:0035952.9236053.4835924.1836024.75
2017-02-2015:0035917.0035917.0035917.0035917.00
2017-02-2014:3035881.2035959.9635874.0335924.16
2017-02-2014:0035831.0735909.8435831.0735881.20
2017-02-2013:3035881.2035909.8435831.0735831.07
2017-02-2013:0035931.3235959.9635866.8735881.20
2017-02-2012:3035831.0735938.4835809.5935938.48
2017-02-2012:00
2017-02-2011:3035702.1835709.3435702.1835709.34
2017-02-2011:0035601.9435709.3435587.6235702.18
2017-02-2010:3035566.1335630.5835558.9735601.94
2017-02-2010:0035580.4535623.4235544.6535566.13
2017-02-2009:3035451.5735637.7435444.4135580.45
2017-02-2009:0035566.1335566.1335401.4435451.57
2017-02-1715:0035802.4335802.4335802.4335802.43
2017-02-1714:3035787.9935787.9935672.4535787.99
2017-02-1714:0035766.3335787.9935723.0035787.99
2017-02-1713:3035715.7835824.1035715.7835766.33
2017-02-1713:0035650.7935737.4435643.5735708.56
2017-02-1712:3035701.3435701.3435593.0235650.79
2017-02-1712:00
2017-02-1711:3035759.1135766.3335759.1135766.33
2017-02-1711:0035795.2135824.1035737.4435766.33
2017-02-1710:3035852.9835903.5335744.6635795.21
2017-02-1710:0035715.7835845.7635701.3435845.76
2017-02-1709:3035535.2535737.4435484.7035708.56
2017-02-1709:0035730.2235809.6535542.4735542.47

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