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 
2017-02-2115:0036304.9036319.2736304.9036319.27
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
2017-02-1615:0036105.7236105.7236105.7236105.72
2017-02-1614:3035989.7936134.7035917.3336105.72
2017-02-1614:0036062.2536112.9735982.5435982.54
2017-02-1613:3035997.0436069.4935960.8136062.25
2017-02-1613:0036033.2636033.2635989.7935997.04
2017-02-1612:3035917.3336062.2535895.5936033.26
2017-02-1612:00
2017-02-1611:3035939.0735946.3135939.0735946.31
2017-02-1611:0035837.6336055.0035837.6335939.07
2017-02-1610:3036250.6436272.3735721.7035837.63
2017-02-1610:0036257.8836272.3736221.6536250.64
2017-02-1609:3036156.4436323.1036156.4436265.13
2017-02-1609:0036286.8736308.6036134.7036156.44
2017-02-1515:0036228.9036228.9036228.9036228.90
2017-02-1514:3036250.2436292.9036221.7936264.46
2017-02-1514:0036264.4636278.6836193.3536250.24
2017-02-1513:3036250.2436271.5736243.1336264.46
2017-02-1513:0036264.4636264.4636228.9036250.24
2017-02-1512:3036335.5636335.5636257.3536271.57
2017-02-1512:00
2017-02-1511:3036335.5636342.6836335.5636342.68
2017-02-1511:0036321.3436420.8936314.2336342.68
2017-02-1510:3036292.9036342.6836292.9036321.34
2017-02-1510:0036321.3436335.5636264.4636278.68
2017-02-1509:3036271.5736349.7936214.6836321.34
2017-02-1509:0036228.9036356.9036193.3536271.57
2017-02-1415:0035560.6435560.6435553.3935553.39
2017-02-1414:3035930.4635930.4635538.8935538.89
2017-02-1414:0035836.1935937.7135785.4335923.21
2017-02-1413:3035857.9535865.2035821.6935836.19
2017-02-1413:0035843.4435850.6935727.4235850.69
2017-02-1412:3036184.2636184.2635850.6935850.69
2017-02-1412:00
2017-02-1411:3036162.5036169.7536162.5036169.75
2017-02-1411:0036126.2536184.2636126.2536169.75
2017-02-1410:3036162.5036249.5236097.2436118.99
2017-02-1410:0036271.2736278.5236082.7436162.50
2017-02-1409:3036227.7636336.5336148.0036271.27
2017-02-1409:0036459.8136488.8136220.5136235.02
2017-02-1315:0036256.7736256.7736256.7736256.77
2017-02-1314:3036328.5836328.5836206.5036256.77
2017-02-1314:0036271.1336350.1236256.7736328.58
2017-02-1313:3036357.3036357.3036256.7736271.13
2017-02-1313:0036321.4036350.1236285.4936350.12
2017-02-1312:3036407.5736407.5736278.3136328.58
2017-02-1312:00
2017-02-1311:3036342.9436342.9436342.9436342.94
2017-02-1311:0036314.2236407.5736299.8536357.30
2017-02-1310:3036206.5036386.0336206.5036307.03
2017-02-1310:0036156.2336271.1336113.1536192.14
2017-02-1309:3036335.7636357.3036156.2336156.23
2017-02-1309:0036457.8436457.8436249.5936335.76
2017-02-1015:0035904.9035904.9035904.9035904.90
2017-02-1014:3035829.2135953.0735829.2135911.78
2017-02-1014:0035849.8535863.6235794.8135829.21
2017-02-1013:3035836.0935856.7335781.0435856.73
2017-02-1013:0035849.8535904.9035822.3335836.09
2017-02-1012:3035801.6935870.5035794.8135849.85
2017-02-1012:00
2017-02-1011:3035808.5735836.0935808.5735836.09
2017-02-1011:0035794.8135815.4535760.4035794.81
2017-02-1010:3035691.5935815.4535691.5935794.81
2017-02-1010:0035602.1435739.7635560.8535691.59
2017-02-1009:3035457.6435629.6635457.6435615.90
2017-02-1009:0035402.5935485.1635320.0235457.64
2017-02-0915:0034390.9034404.8534390.9034404.85
2017-02-0914:3034495.5834516.5134300.1734369.96
2017-02-0914:0034425.7934488.6034404.8534488.60
2017-02-0913:3034488.6034502.5534369.9634439.75
2017-02-0913:0034453.7034523.4934453.7034481.62
2017-02-0912:3034593.2834621.1934425.7934453.70
2017-02-0912:00
2017-02-0911:3034684.0034684.0034684.0034684.00
2017-02-0911:0034621.1934718.8934621.1934684.00
2017-02-0910:3034488.6034642.1334474.6434614.21
2017-02-0910:0034425.7934530.4734418.8134488.60
2017-02-0909:3034425.7934502.5534425.7934425.79
2017-02-0909:0034593.2834593.2834356.0034418.81
2017-02-0815:0034900.2734900.2734893.3634893.36
2017-02-0814:3034720.7234893.3634713.8234886.45
2017-02-0814:0034686.2034741.4434679.2934720.72
2017-02-0813:3034644.7634700.0134644.7634686.20
2017-02-0813:0034527.3734658.5734520.4634644.76
2017-02-0812:3034575.7134603.3334520.4634527.37
2017-02-0812:00
2017-02-0811:3034472.1334472.1334451.4134451.41
2017-02-0811:0034561.9034596.4234485.9434485.94
2017-02-0810:3034527.3734603.3334520.4634561.90
2017-02-0810:0034713.8234817.4034513.5634527.37
2017-02-0809:3034637.8634755.2534637.8634713.82
2017-02-0809:0034651.6734727.6334561.9034637.86
2017-02-0715:0034534.3134534.3134527.3734527.37
2017-02-0714:3034673.2034673.2034520.4234534.31
2017-02-0714:0034742.6434756.5334645.4234673.20
2017-02-0713:3034617.6434756.5334589.8734742.64
2017-02-0713:0034569.0334617.6434555.1534617.64
2017-02-0712:3034416.2634582.9234416.2634569.03
2017-02-0712:00
2017-02-0711:3034430.1534430.1534423.2034423.20
2017-02-0711:0034485.7034506.5334388.4834444.04
2017-02-0710:3034332.9334499.5934291.2634478.76
2017-02-0710:0034263.4834360.7034263.4834325.98
2017-02-0709:3034332.9334339.8734207.9334235.70
2017-02-0709:0034256.5434395.4234221.8234332.93
2017-02-0615:0034721.8134721.8134721.8134721.81
2017-02-0614:3034749.3934749.3934659.7634728.70
2017-02-0614:0034652.8634776.9734632.1834749.39
2017-02-0613:3034590.8134652.8634570.1334652.86
2017-02-0613:0034577.0234645.9734514.9734590.81
2017-02-0612:3034763.1834763.1834494.2834577.02
2017-02-0612:00
2017-02-0611:3034790.7634790.7634776.9734776.97
2017-02-0611:0034749.3934832.1334687.3434797.65
2017-02-0610:3034666.6534749.3934618.3934749.39
2017-02-0610:0034639.0734708.0234577.0234666.65
2017-02-0609:3034970.0234983.8134639.0734639.07
2017-02-0609:0035094.1235163.0734928.6534970.02
2017-02-0315:0034466.7434473.6034466.7434473.60
2017-02-0314:3034644.9434651.7934459.8934473.60
2017-02-0314:0034494.1634651.7934494.1634651.79
2017-02-0313:3034596.9634644.9434466.7434501.01
2017-02-0313:0034583.2634638.0834542.1334590.11
2017-02-0312:3034370.7934788.8634370.7934576.40
2017-02-0312:00
2017-02-0311:3034302.2634302.2634288.5534288.55
2017-02-0311:0034734.0334734.0334254.2834309.11
2017-02-0310:3034672.3534864.2534514.7234740.89
2017-02-0310:0034727.1834795.7234548.9934679.21
2017-02-0309:3034788.8634795.7234686.0634734.03
2017-02-0309:0034480.4534836.8434480.4534795.72
2017-02-0215:0034253.9634267.9934253.9634267.99
2017-02-0214:3034485.4134485.4134120.7134176.81
2017-02-0214:0034485.4134520.4834429.3034478.40
2017-02-0213:3034408.2634492.4234345.1434471.38
2017-02-0213:0034555.5434639.7134366.1834408.26
2017-02-0212:3034730.8834786.9934541.5234583.60
2017-02-0212:00
2017-02-0211:3034927.2634927.2634927.2634927.26
2017-02-0211:0034815.0434934.2734794.0034927.26
2017-02-0210:3034892.1934948.3034801.0234822.06
2017-02-0210:0034857.1234913.2334794.0034885.18
2017-02-0209:3034955.3135032.4634836.0834857.12
2017-02-0209:0035165.7235193.7734941.2934955.31
2017-02-0115:0035081.4535081.4535067.5335067.53
2017-02-0114:3035060.5835102.3234984.0435095.37
2017-02-0114:0035039.7035088.4134977.0835060.58
2017-02-0113:3034977.0835039.7034977.0835039.70
2017-02-0113:0034851.8434984.0434803.1434984.04
2017-02-0112:3034677.8934879.6734670.9434844.88
2017-02-0112:00
2017-02-0111:3034615.2734615.2734608.3234608.32
2017-02-0111:0034601.3634615.2734552.6534608.32
2017-02-0110:3034566.5734615.2734455.2434615.27
2017-02-0110:0034594.4034691.8134538.7434566.57
2017-02-0109:3034385.6734629.1934343.9234594.40
2017-02-0109:0034267.3834434.3734183.8934385.67
2017-01-3115:0034810.7134810.7134789.2234789.22
2017-01-3114:3034882.3435018.4334868.0134875.18
2017-01-3114:0035111.5535111.5534882.3434882.34
2017-01-3113:3034968.2935168.8534968.2935118.71
2017-01-3113:0034889.5034961.1334846.5334961.13
2017-01-3112:3034868.0134910.9934753.4134903.83
2017-01-3112:00
2017-01-3111:3034996.9434996.9434975.4534975.45
2017-01-3111:0035082.8935125.8734989.7834996.94
2017-01-3110:3035211.8235233.3135068.5735075.73
2017-01-3110:0035197.5035312.1035176.0135211.82
2017-01-3109:3035047.0835254.8035039.9235176.01
2017-01-3109:0034996.9435075.7334846.5335054.24
2017-01-3015:0035770.2135813.4935770.2135813.49
2017-01-3014:3035777.4235806.2835726.9335799.06
2017-01-3014:0035784.6435820.7035719.7235755.78
2017-01-3013:3035690.8635784.6435690.8635784.64
2017-01-3013:0035640.3735741.3635640.3735690.86
2017-01-3012:3035539.3935654.8035532.1735647.58
2017-01-3012:00
2017-01-3011:3035553.8135561.0335553.8135561.03
2017-01-3011:0035510.5335582.6735510.5335546.60
2017-01-3010:3035481.6835539.3935445.6235517.75
2017-01-3010:0035625.9535625.9535481.6835488.89
2017-01-3009:3035683.6535726.9335597.0935625.95
2017-01-3009:0035763.0035806.2835647.5835669.22
2017-01-2715:0036037.2536065.9536037.2536065.95
2017-01-2714:3035994.2136051.6035979.8635987.03
2017-01-2714:0036008.5536051.6035893.7635994.21
2017-01-2713:3036116.1736123.3536008.5536008.55
2017-01-2713:0036123.3536144.8736051.6036116.17
2017-01-2712:3036180.7436187.9236116.1736130.52
2017-01-2712:00
2017-01-2711:3036152.0436152.0436152.0436152.04
2017-01-2711:0036123.3536187.9236058.7836159.22
2017-01-2710:3036166.3936173.5736022.9036116.17
2017-01-2710:0036209.4436259.6636144.8736173.57
2017-01-2709:3036051.6036209.4436015.7336195.09
2017-01-2709:0036173.5736230.9636022.9036058.78
2017-01-2615:0035858.3235872.2435858.3235872.24
2017-01-2614:3035795.6835920.9635774.8035830.48
2017-01-2614:0035781.7635795.6835746.9635795.68
2017-01-2613:3035788.7235900.0835746.9635781.76
2017-01-2613:0035788.7235823.5235774.8035788.72
2017-01-2612:3035746.9635830.4835719.1235788.72
2017-01-2612:00
2017-01-2611:3035691.2835691.2835691.2835691.28
2017-01-2611:0035642.5635802.6435635.6035691.28
2017-01-2610:3035572.9635670.4035572.9635642.56
2017-01-2610:0035621.6835684.3235579.9235579.92
2017-01-2609:3035642.5635746.9635628.6435635.60
2017-01-2609:0035517.2835621.6835426.8035607.76
2017-01-2515:0034779.9234800.3934779.9234800.39
2017-01-2514:3034725.3434773.1034684.4134732.17
2017-01-2514:0034691.2334725.3434602.5434725.34
2017-01-2513:3034650.3034691.2334623.0134691.23
2017-01-2513:0034650.3034650.3034588.9034650.30
2017-01-2512:3034684.4134718.5234623.0134650.30
2017-01-2512:00
2017-01-2511:3034650.3034657.1234650.3034657.12
2017-01-2511:0034861.7934875.4334643.4834650.30
2017-01-2510:3034807.2134868.6134800.3934854.97
2017-01-2510:0034889.0834943.6634793.5734793.57
2017-01-2509:3035059.6435066.4634882.2634902.72
2017-01-2509:0035086.9235134.6834984.5935066.46
2017-01-2415:0034125.1434125.1434111.3434111.34
2017-01-2414:3034069.9534270.0034069.9534173.43
2017-01-2414:0034207.9234221.7134021.6734076.85
2017-01-2413:3034270.0034332.0834194.1234201.02
2017-01-2413:0034173.4334270.0034132.0434263.10
2017-01-2412:3034083.7534221.7134083.7534166.53
2017-01-2412:00
2017-01-2411:3034290.6934297.5934290.6934297.59
2017-01-2411:0034283.8034325.1834235.5134283.80
2017-01-2410:3034414.8634463.1534263.1034283.80
2017-01-2410:0034214.8134407.9634214.8134407.96
2017-01-2409:3034242.4134290.6934173.4334221.71
2017-01-2409:0034207.9234338.9834118.2434242.41
2017-01-2315:0034504.8834504.8834490.7434490.74
2017-01-2314:3034851.4234886.7834511.9634540.24
2017-01-2314:0034879.7134893.8534738.2634823.13
2017-01-2313:3034625.1134872.6334610.9734872.63
2017-01-2313:0034603.8934625.1134554.3934625.11
2017-01-2312:3034540.2434610.9734497.8134603.89
2017-01-2312:00
2017-01-2311:3034603.8934603.8934603.8934603.89
2017-01-2311:0034568.5334603.8934497.8134596.82
2017-01-2310:3034632.1834695.8334568.5334568.53
2017-01-2310:0034589.7534745.3434575.6034639.25
2017-01-2309:3034596.8234632.1834441.2334589.75
2017-01-2309:0034639.2534667.5434398.8034603.89
2017-01-2015:0035374.6635374.6635360.6135360.61
2017-01-2014:3035458.9435515.1235430.8435430.84
2017-01-2014:0035409.7735550.2335409.7735458.94
2017-01-2013:3035430.8435451.9135388.7135409.77
2017-01-2013:0035241.2235451.9135241.2235437.87
2017-01-2012:3035185.0435311.4535163.9735241.22
2017-01-2012:00
2017-01-2011:3035199.0935206.1135199.0935206.11
2017-01-2011:0035149.9235206.1135100.7635192.06
2017-01-2010:3035163.9735178.0235051.6035142.90
2017-01-2010:0035262.2935262.2935121.8335170.99
2017-01-2009:3035227.1835276.3435156.9535255.27
2017-01-2009:0035079.7035346.5734995.4235142.90
2017-01-1915:0035142.3835142.3835114.8135114.81
2017-01-1914:3035156.1735204.4235128.5935149.27
2017-01-1914:0035135.4935225.1035135.4935156.17
2017-01-1913:3035011.4135149.2735011.4135121.70
2017-01-1913:0035038.9835038.9834942.4735011.41
2017-01-1912:3035032.0935038.9834797.7135038.98
2017-01-1912:00
2017-01-1911:3035052.7735066.5535052.7735066.55
2017-01-1911:0035218.2135218.2134997.6235038.98
2017-01-1910:3035197.5335231.9935149.2735218.21
2017-01-1910:0035231.9935231.9935080.3435197.53
2017-01-1909:3035121.7035383.6535114.8135225.10
2017-01-1909:0035169.9535287.1435094.1335121.70
2017-01-1815:0034494.2334494.2334466.8334466.83
2017-01-1814:3034542.1834576.4334459.9934562.73
2017-01-1814:0034179.1534555.8834172.3134542.18
2017-01-1813:3034172.3134240.8034151.7634179.15
2017-01-1813:0034069.5634172.3134055.8634172.31
2017-01-1812:3033939.4234131.2133925.7234076.41
2017-01-1812:00
2017-01-1811:3034007.9234007.9234001.0734001.07
2017-01-1811:0033816.1334042.1633809.2834001.07
2017-01-1810:3033843.5333959.9733781.8833816.13
2017-01-1810:0033624.3433864.0833610.6433850.38
2017-01-1809:3033795.5833891.4733617.4933617.49
2017-01-1809:0033973.6734227.1033795.5833795.58

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