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 
2017-10-2015:0044690.6744690.6744690.6744690.67
2017-10-2014:3044654.9444699.6044637.0744681.74
2017-10-2014:0044628.1444663.8744574.5444663.87
2017-10-2013:3044619.2144654.9444583.4844628.14
2017-10-2013:0044681.7444699.6044619.2144628.14
2017-10-2012:3044681.7444708.5344654.9444681.74
2017-10-2012:00
2017-10-2011:3044699.6044699.6044681.7444681.74
2017-10-2011:0044699.6044788.9344681.7444708.53
2017-10-2010:3044503.0844708.5344503.0844708.53
2017-10-2010:0044556.6844574.5444449.4844503.08
2017-10-2009:3044404.8244547.7444404.8244529.88
2017-10-2009:0044333.3644458.4244315.4944413.75
2017-10-1915:0044646.1144663.8744646.1144663.87
2017-10-1914:3044637.2444663.8744548.4644619.48
2017-10-1914:0044628.3644690.5044610.6044637.24
2017-10-1913:3044601.7344646.1144557.3444637.24
2017-10-1913:0044646.1144654.9944459.6844557.34
2017-10-1912:3044788.1644805.9144646.1144646.11
2017-10-1912:00
2017-10-1911:3044850.3044850.3044850.3044850.30
2017-10-1911:0044717.1444859.1844717.1444850.30
2017-10-1910:3044681.6344761.5244663.8744726.01
2017-10-1910:0044672.7544717.1444646.1144681.63
2017-10-1909:3044743.7744743.7744610.6044663.87
2017-10-1909:0044690.5044752.6544583.9744734.89
2017-10-1815:0044388.6644388.6644388.6644388.66
2017-10-1814:3044424.1244477.3144335.4744397.52
2017-10-1814:0044246.8144441.8544229.0844424.12
2017-10-1813:3044291.1444317.7344237.9544246.81
2017-10-1813:0044273.4144308.8744264.5444291.14
2017-10-1812:3044370.9344379.7944246.8144273.41
2017-10-1812:00
2017-10-1811:3044353.2044353.2044353.2044353.20
2017-10-1811:0044424.1244424.1244317.7344353.20
2017-10-1810:3044424.1244450.7144370.9344424.12
2017-10-1810:0044370.9344432.9844344.3344424.12
2017-10-1809:3044362.0644388.6644202.4944370.93
2017-10-1809:0044397.5244477.3144353.2044379.79
2017-10-1715:0044317.7844326.6044317.7844326.60
2017-10-1714:3044256.0244300.1344203.0844291.31
2017-10-1714:0044194.2644256.0244185.4344256.02
2017-10-1713:3044317.7844361.8944194.2644194.26
2017-10-1713:0044203.0844335.4244194.2644317.78
2017-10-1712:3044114.8544238.3744088.3844203.08
2017-10-1712:00
2017-10-1711:3044114.8544123.6744114.8544123.67
2017-10-1711:0044035.4444132.5044017.8044114.85
2017-10-1710:3044132.5044238.3744017.8044035.44
2017-10-1710:0044406.0144441.3044114.8544123.67
2017-10-1709:3044476.5944503.0644308.9644406.01
2017-10-1709:0044520.7144617.7644476.5944476.59
2017-10-1615:0044132.2844132.2844114.8544114.85
2017-10-1614:3044271.7244271.7244114.8544141.00
2017-10-1614:0044358.8744358.8744245.5844271.72
2017-10-1613:3044306.5844350.1644297.8744350.16
2017-10-1613:0044324.0144367.5944228.1544306.58
2017-10-1612:3044341.4444341.4444280.4444315.30
2017-10-1612:00
2017-10-1611:3044341.4444358.8744341.4444358.87
2017-10-1611:0044263.0144350.1644236.8644341.44
2017-10-1610:3044271.7244289.1544149.7144263.01
2017-10-1610:0044289.1544332.7344245.5844280.44
2017-10-1609:3044053.8544350.1644053.8544306.58
2017-10-1609:0043792.4044097.4243713.9744053.85
2017-10-1315:0043600.4243600.4243574.5343574.53
2017-10-1314:3043548.6543686.7043548.6543574.53
2017-10-1314:0043686.7043695.3343488.2443548.65
2017-10-1313:3043634.9343721.2243634.9343686.70
2017-10-1313:0043574.5343824.7643548.6543617.67
2017-10-1312:3043246.6443617.6743246.6443548.65
2017-10-1312:00
2017-10-1311:3043091.3343099.9643091.3343099.96
2017-10-1311:0043160.3643177.6143074.0743091.33
2017-10-1310:3043074.0743212.1343074.0743160.36
2017-10-1310:0042987.7843074.0742970.5343074.07
2017-10-1309:3042892.8743022.3042892.8742996.41
2017-10-1309:0042996.4143099.9642884.2442884.24
2017-10-1215:0043134.5143143.1043134.5143143.10
2017-10-1214:3043100.1343160.2943100.1343143.10
2017-10-1214:0043194.6743229.0543117.3243117.32
2017-10-1213:3043220.4543246.2443160.2943194.67
2017-10-1213:0043280.6143280.6143203.2643220.45
2017-10-1212:3043280.6143289.2143246.2443272.02
2017-10-1212:00
2017-10-1211:3043246.2443254.8343246.2443254.83
2017-10-1211:0043203.2643297.8043194.6743237.64
2017-10-1210:3043143.1043203.2643143.1043194.67
2017-10-1210:0043125.9243168.8943065.7643143.10
2017-10-1209:3043203.2643229.0543108.7343125.92
2017-10-1209:0043280.6143306.4043194.6743203.26
2017-10-1115:0042954.0742971.2242954.0742971.22
2017-10-1114:3042954.0742996.9542902.6042936.91
2017-10-1114:0042936.9142962.6442919.7642954.07
2017-10-1113:3042945.4942954.0742919.7642928.34
2017-10-1113:0042954.0742962.6442928.3442945.49
2017-10-1112:3042919.7642988.3842894.0342954.07
2017-10-1112:00
2017-10-1111:3042928.3442928.3442928.3442928.34
2017-10-1111:0042894.0342988.3842894.0342936.91
2017-10-1110:3042911.1842936.9142868.3042894.03
2017-10-1110:0042748.2242919.7642748.2242919.76
2017-10-1109:3042679.6042782.5242679.6042748.22
2017-10-1109:0042833.9942885.4542688.1842688.18
2017-10-1015:0042868.4542885.4542868.4542885.45
2017-10-1014:3042783.4842859.9642783.4842842.96
2017-10-1014:0042774.9942842.9642741.0042783.48
2017-10-1013:3042681.5242808.9742630.5342808.97
2017-10-1013:0042647.5342673.0242639.0342673.02
2017-10-1012:3042673.0242690.0142647.5342656.02
2017-10-1012:00
2017-10-1011:3042656.0242656.0242647.5342647.53
2017-10-1011:0042579.5542664.5242562.5542647.53
2017-10-1010:3042579.5542613.5442537.0642579.55
2017-10-1010:0042545.5642656.0242545.5642579.55
2017-10-1009:3042486.0842588.0542477.5842545.56
2017-10-1009:0042341.6342503.0742324.6342494.58
2017-10-0615:0042486.0842486.0842486.0842486.08
2017-10-0614:3042477.6342486.0842426.9342469.18
2017-10-0614:0042460.7342494.5342443.8342477.63
2017-10-0613:3042460.7342477.6342426.9342452.28
2017-10-0613:0042376.2342477.6342376.2342460.73
2017-10-0612:3042418.4842435.3842333.9842376.23
2017-10-0612:00
2017-10-0611:3042443.8342443.8342443.8342443.83
2017-10-0611:0042435.3842443.8342410.0342435.38
2017-10-0610:3042460.7342460.7342401.5842435.38
2017-10-0610:0042528.3342553.6842460.7342460.73
2017-10-0609:3042511.4342536.7842460.7342528.33
2017-10-0609:0042536.7842655.0842502.9842502.98
2017-10-0515:0042257.9542257.9542249.4842249.48
2017-10-0514:3042198.6642283.3642173.2542283.36
2017-10-0514:0042232.5442232.5442198.6642198.66
2017-10-0513:3042266.4242274.8942173.2542232.54
2017-10-0513:0042241.0142317.2442232.5442274.89
2017-10-0512:3042274.8942283.3642181.7242241.01
2017-10-0512:00
2017-10-0511:3042274.8942291.8342274.8942291.83
2017-10-0511:0042274.8942283.3642249.4842266.42
2017-10-0510:3042266.4242300.3042266.4242274.89
2017-10-0510:0042257.9542300.3042232.5442266.42
2017-10-0509:3042418.8842418.8842257.9542257.95
2017-10-0509:0042401.9442486.6442401.9442410.41
2017-10-0415:0042342.6542351.1242342.6542351.12
2017-10-0414:3042257.9642317.2442257.9642317.24
2017-10-0414:0042401.9342410.4042198.6842249.50
2017-10-0413:3042410.4042444.2742401.9342401.93
2017-10-0413:0042461.2142478.1542376.5242410.40
2017-10-0412:3042512.0242571.3042461.2142461.21
2017-10-0412:00
2017-10-0411:3042520.4942554.3642520.4942554.36
2017-10-0411:0042444.2742520.4942444.2742512.02
2017-10-0410:3042342.6542461.2142325.7142452.74
2017-10-0410:0042283.3742384.9942266.4342359.59
2017-10-0409:3042452.7442461.2142274.9042300.31
2017-10-0409:0042478.1542503.5542241.0342452.74
2017-10-0315:0042342.6542342.6542342.6542342.65
2017-10-0314:3042208.8942367.7342200.5342367.73
2017-10-0314:0042175.4542225.6142150.3742208.89
2017-10-0313:3042158.7342175.4542125.2942175.45
2017-10-0313:0042208.8942225.6142167.0942167.09
2017-10-0312:3042250.6942309.2142192.1742217.25
2017-10-0312:00
2017-10-0311:3042183.8142183.8142175.4542175.45
2017-10-0311:0042208.8942309.2142183.8142192.17
2017-10-0310:3042008.2642208.8942008.2642208.89
2017-10-0310:0041958.1042066.7841958.1041999.90
2017-10-0309:3042066.7842066.7841924.6641949.74
2017-10-0309:0042133.6542167.0942033.3442066.78
2017-10-0215:0041774.1441799.2641774.1441799.26
2017-10-0214:3041723.9141765.7741673.6941765.77
2017-10-0214:0041682.0641732.2941682.0641732.29
2017-10-0213:3041749.0341757.4041673.6941682.06
2017-10-0213:0041765.7741774.1441732.2941749.03
2017-10-0212:3041749.0341807.6341723.9141774.14
2017-10-0212:00
2017-10-0211:3041715.5441715.5441715.5441715.54
2017-10-0211:0041790.8941832.7541707.1741715.54
2017-10-0210:3041841.1241874.6041774.1441790.89
2017-10-0210:0041832.7541866.2341774.1441841.12
2017-10-0209:3041841.1241882.9741790.8941832.75
2017-10-0209:0042016.9242025.2941782.5241841.12
2017-09-2915:0041857.8641857.8641857.8641857.86
2017-09-2914:3041832.7141841.0941740.4741824.32
2017-09-2914:0041774.0141874.6341774.0141832.71
2017-09-2913:3041824.3241874.6341748.8641774.01
2017-09-2913:0041690.1641849.4841690.1641824.32
2017-09-2912:3041656.6241732.0941631.4741698.55
2017-09-2912:00
2017-09-2911:3041648.2441656.6241648.2441656.62
2017-09-2911:0041623.0841648.2441581.1641648.24
2017-09-2910:3041614.7041648.2441614.7041623.08
2017-09-2910:0041606.3141623.0841547.6241614.70
2017-09-2909:3041673.3941681.7841597.9341606.31
2017-09-2909:0041732.0941824.3241656.6241673.39
2017-09-2815:0041924.9441924.9441924.9441924.94
2017-09-2814:3041834.0041958.0141817.4641916.67
2017-09-2814:0041809.1941908.4041709.9841842.26
2017-09-2813:3041784.3941817.4641776.1241809.19
2017-09-2813:0041842.2641908.4041784.3941784.39
2017-09-2812:3041585.9741891.8741552.9041842.26
2017-09-2812:00
2017-09-2811:3041619.0441627.3141619.0441627.31
2017-09-2811:0041610.7741619.0441528.0941619.04
2017-09-2810:3041635.5741643.8441528.0941610.77
2017-09-2810:0041635.5741660.3841610.7741635.57
2017-09-2809:3041643.8441660.3841544.6341635.57
2017-09-2809:0041883.6041883.6041585.9741652.11
2017-09-2715:0041346.2941346.2941337.9441337.94
2017-09-2714:3041271.1341329.5841246.0741329.58
2017-09-2714:0041379.6941379.6941262.7841271.13
2017-09-2713:3041279.4841379.6941271.1341379.69
2017-09-2713:0041279.4841354.6441246.0741254.42
2017-09-2712:3041321.2341321.2341229.3741279.48
2017-09-2712:00
2017-09-2711:3041279.4841279.4841279.4841279.48
2017-09-2711:0041212.6741287.8341212.6741279.48
2017-09-2710:3041179.2641237.7241070.7041212.67
2017-09-2710:0041095.7541179.2641070.7041179.26
2017-09-2709:3041187.6241237.7241095.7541095.75
2017-09-2709:0041337.9441346.2941129.1641187.62
2017-09-2615:0041730.4441755.4941730.4441755.49
2017-09-2614:3041663.6341755.4941655.2841747.14
2017-09-2614:0041680.3341730.4441655.2841671.98
2017-09-2613:3041596.8241680.3341580.1241680.33
2017-09-2613:0041680.3341697.0341588.4741596.82
2017-09-2612:3041797.2541805.6041680.3341688.68
2017-09-2612:00
2017-09-2611:3041805.6041813.9541805.6041813.95
2017-09-2611:0041671.9841839.0041671.9841797.25
2017-09-2610:3041688.6841747.1441663.6341671.98
2017-09-2610:0041680.3341730.4441646.9341688.68
2017-09-2609:3041730.4441730.4441588.4741663.63
2017-09-2609:0041638.5741738.7941613.5241730.44
2017-09-2515:0041763.7641763.7641755.4941755.49
2017-09-2514:3041681.0641813.3841681.0641763.76
2017-09-2514:0041705.8741738.9541681.0641681.06
2017-09-2513:3041664.5241722.4141664.5241705.87
2017-09-2513:0041714.1441738.9541639.7141656.25
2017-09-2512:3041705.8741738.9541664.5241714.14
2017-09-2512:00
2017-09-2511:3041805.1141805.1141805.1141805.11
2017-09-2511:0041705.8741813.3841647.9841796.84
2017-09-2510:3041747.2241747.2241656.2541705.87
2017-09-2510:0041747.2241796.8441714.1441738.95
2017-09-2509:3041714.1441821.6541714.1441763.76
2017-09-2509:0041796.8441929.1641705.8741722.41
2017-09-2215:0041350.2641350.2641350.2641350.26
2017-09-2214:3041341.9541408.4441308.7041375.19
2017-09-2214:0041317.0141358.5741308.7041333.64
2017-09-2213:3041217.2741300.3941217.2741300.39
2017-09-2213:0041208.9641258.8341208.9641217.27
2017-09-2212:3041275.4641283.7741125.8541200.65
2017-09-2212:00
2017-09-2211:3041300.3941308.7041300.3941308.70
2017-09-2211:0041350.2641400.1341225.5941300.39
2017-09-2210:3041267.1441366.8841267.1441366.88
2017-09-2210:0041391.8241425.0641175.7241267.14
2017-09-2209:3041616.2341624.5441317.0141391.82
2017-09-2209:0041657.7941815.7141599.6141607.92
2017-09-2115:0041566.3541566.3541558.0541558.05
2017-09-2114:3041574.6541649.3841541.4441574.65
2017-09-2114:0041682.6041699.2041549.7441566.35
2017-09-2113:3041798.8441798.8441641.0841690.90
2017-09-2113:0041823.7541823.7541732.4241798.84
2017-09-2112:3042023.0342031.3341815.4541823.75
2017-09-2112:00
2017-09-2111:3042106.0642106.0642106.0642106.06
2017-09-2111:0041973.2142106.0641956.6142097.76
2017-09-2110:3041964.9142014.7341964.9141973.21
2017-09-2110:0041906.7942064.5541906.7941964.91
2017-09-2109:3041981.5241989.8241890.1841906.79
2017-09-2109:0042047.9442097.7641923.3941981.52
2017-09-2015:0041533.1441533.1441516.5341516.53
2017-09-2014:3041450.1041574.6541450.1041558.05
2017-09-2014:0041475.0141483.3241433.5041450.10
2017-09-2013:3041475.0141508.2341425.1941475.01
2017-09-2013:0041499.9241558.0541466.7141475.01
2017-09-2012:3041674.2941690.9041499.9241499.92
2017-09-2012:00
2017-09-2011:3041549.7441549.7441541.4441541.44
2017-09-2011:0041508.2341582.9641499.9241541.44
2017-09-2010:3041466.7141533.1441458.4141508.23
2017-09-2010:0041408.5941483.3241383.6841466.71
2017-09-2009:3041450.1041516.5341408.5941408.59
2017-09-2009:0041408.5941483.3241383.6841450.10
2017-09-1915:0041516.5341516.5341516.5341516.53
2017-09-1914:3041516.5341564.6441468.4141540.59
2017-09-1914:0041380.2041524.5541348.1241516.53
2017-09-1913:3041179.7141388.2241179.7141388.22
2017-09-1913:0041139.6141187.7341139.6141179.71
2017-09-1912:3041139.6141187.7341131.5941139.61
2017-09-1912:00
2017-09-1911:3041163.6741163.6741163.6741163.67
2017-09-1911:0041139.6141187.7341091.5041163.67
2017-09-1910:3041011.3041147.6341011.3041139.61
2017-09-1910:0041035.3641035.3640955.1741019.32
2017-09-1909:3041027.3441067.4440987.2541035.36
2017-09-1909:0040907.0541059.4240891.0141035.36
2017-09-1515:0040089.1440097.0940089.1440097.09
2017-09-1514:3040128.9040168.6640073.2340081.18
2017-09-1514:0040105.0440168.6640089.1440128.90
2017-09-1513:3040144.8140152.7640089.1440105.04
2017-09-1513:0040073.2340192.5240065.2840144.81
2017-09-1512:3039882.3740136.8539882.3740073.23
2017-09-1512:00
2017-09-1511:3039818.7539826.7039818.7539826.70
2017-09-1511:0039818.7539874.4239810.8039810.80
2017-09-1510:3039882.3739930.0839818.7539818.75
2017-09-1510:0039961.9040025.5239882.3739890.32
2017-09-1509:3039914.1839977.8039914.1839961.90
2017-09-1509:0039627.8939922.1339611.9839898.27
2017-09-1415:0039787.0939787.0939763.0839763.08
2017-09-1414:3039803.1039811.1039715.0539795.09
2017-09-1414:0039843.1239851.1239803.1039811.10
2017-09-1413:3039747.0739859.1239739.0739843.12
2017-09-1413:0039915.1539931.1639731.0639747.07
2017-09-1412:3039979.1839979.1839827.1139907.15
2017-09-1412:00
2017-09-1411:3040059.2240075.2340059.2240075.23
2017-09-1411:0040219.3040219.3040027.2040051.22
2017-09-1410:3040171.2740275.3240155.2740219.30
2017-09-1410:0040155.2740235.3040131.2540171.27
2017-09-1409:3039955.1740155.2739955.1740147.26
2017-09-1409:0039995.1940107.2439947.1739963.17

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