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 
2017-06-2615:0038880.3638880.3638857.0738857.07
2017-06-2614:3038864.8338934.7038864.8338903.65
2017-06-2614:0038911.4138926.9438857.0738857.07
2017-06-2613:3038895.8938911.4138872.6038911.41
2017-06-2613:0038895.8938895.8938872.6038895.89
2017-06-2612:3038926.9438934.7038888.1238895.89
2017-06-2612:00
2017-06-2611:3038911.4138911.4138903.6538903.65
2017-06-2611:0038880.3638919.1838864.8338911.41
2017-06-2610:3038911.4138942.4738872.6038880.36
2017-06-2610:0038903.6538950.2338903.6538911.41
2017-06-2609:3038989.0539004.5838895.8938911.41
2017-06-2609:0038841.5439043.4038779.4338989.05
2017-06-2315:0038833.7538833.7538818.2538818.25
2017-06-2314:3038810.4938849.2638787.2338849.26
2017-06-2314:0038787.2338826.0038756.2138810.49
2017-06-2313:3038841.5138864.7738794.9838794.98
2017-06-2313:0038857.0238895.7938810.4938841.51
2017-06-2312:3038826.0038880.2838826.0038872.53
2017-06-2312:00
2017-06-2311:3038709.6938709.6938701.9338701.93
2017-06-2311:0038694.1838725.1938686.4238709.69
2017-06-2310:3038756.2138756.2138678.6738694.18
2017-06-2310:0038763.9738833.7538740.7038756.21
2017-06-2309:3038756.2138802.7438748.4638756.21
2017-06-2309:0038864.7738864.7738647.6538756.21
2017-06-2215:0038795.0238795.0238771.7238771.72
2017-06-2214:3038864.9138895.9738795.0238810.55
2017-06-2214:0038818.3138872.6738810.5538864.91
2017-06-2213:3038934.7938942.5638802.7838818.31
2017-06-2213:0038958.0938965.8538934.7938942.56
2017-06-2212:3038872.6739051.2738872.6738958.09
2017-06-2212:00
2017-06-2211:3038802.7838802.7838802.7838802.78
2017-06-2211:0038911.5038934.7938771.7238795.02
2017-06-2210:3038903.7338934.7938895.9738911.50
2017-06-2210:0038810.5538903.7338810.5538895.97
2017-06-2209:3038872.6738911.5038795.0238818.31
2017-06-2209:0038888.2038903.7338795.0238872.67
2017-06-2115:0038826.0838826.0838826.0838826.08
2017-06-2114:3038919.9238919.9238779.1638779.16
2017-06-2114:0038873.0038974.6638873.0038919.92
2017-06-2113:3038857.3638888.6438818.2638865.18
2017-06-2113:0038849.5438880.8238826.0838865.18
2017-06-2112:3038904.2838904.2838755.7038849.54
2017-06-2112:00
2017-06-2111:3038990.3038998.1238990.3038998.12
2017-06-2111:0039013.7639021.5838966.8438982.48
2017-06-2110:3038974.6639099.7838959.0239013.76
2017-06-2110:0038982.4839029.4038959.0238982.48
2017-06-2109:3038849.5438998.1238693.1438982.48
2017-06-2109:0038990.3038998.1238826.0838880.82
2017-06-2015:0039115.2039115.2039099.7839099.78
2017-06-2014:3039308.0039308.0039161.4839161.48
2017-06-2014:0039308.0039338.8539292.5839308.00
2017-06-2013:3039323.4339338.8539284.8739308.00
2017-06-2013:0039354.2739369.7039323.4339323.43
2017-06-2012:3039346.5639423.6839308.0039361.99
2017-06-2012:00
2017-06-2011:3039315.7139315.7139315.7139315.71
2017-06-2011:0039323.4339369.7039315.7139315.71
2017-06-2010:3039385.1239469.9539292.5839315.71
2017-06-2010:0039269.4439392.8339269.4439385.12
2017-06-2009:3039354.2739377.4139269.4439277.15
2017-06-2009:0039192.3239423.6839153.7639361.99
2017-06-1915:0038575.1738575.1738559.9438559.94
2017-06-1914:3038529.4838598.0238514.2438598.02
2017-06-1914:0038506.6338529.4838468.5538529.48
2017-06-1913:3038559.9438575.1738506.6338506.63
2017-06-1913:0038582.7938613.2538552.3238552.32
2017-06-1912:3038544.7138620.8738537.0938598.02
2017-06-1912:00
2017-06-1911:3038537.0938544.7138537.0938544.71
2017-06-1911:0038506.6338567.5638506.6338544.71
2017-06-1910:3038529.4838590.4038506.6338506.63
2017-06-1910:0038537.0938567.5638506.6338521.86
2017-06-1909:3038415.2438567.5638392.3938537.09
2017-06-1909:0038148.6738476.1638087.7538415.24
2017-06-1615:0038080.1338080.1338080.1338080.13
2017-06-1614:3038102.7538132.9237868.9938110.29
2017-06-1614:0038178.1638193.2438080.1338110.29
2017-06-1613:3038132.9238223.4038117.8338178.16
2017-06-1613:0038178.1638230.9438110.2938132.92
2017-06-1612:3038321.4338389.3038170.6238170.62
2017-06-1612:00
2017-06-1611:3038095.2138095.2138095.2138095.21
2017-06-1611:0038193.2438193.2438072.5938095.21
2017-06-1610:3038034.8938223.4037982.1038193.24
2017-06-1610:0038042.4338057.5137997.1838034.89
2017-06-1609:3038080.1338117.8337936.8638034.89
2017-06-1609:0038049.9738200.7838049.9738087.67
2017-06-1515:0037718.2637718.2637703.1037703.10
2017-06-1514:3037733.4137862.1937733.4137756.13
2017-06-1514:0037672.8037771.2837672.8037733.41
2017-06-1513:3037733.4137733.4137657.6537672.80
2017-06-1513:0037604.6237756.1337581.9037733.41
2017-06-1512:3037581.9037627.3537513.7237604.62
2017-06-1512:00
2017-06-1511:3037574.3237574.3237574.3237574.32
2017-06-1511:0037566.7537589.4737430.3937574.32
2017-06-1510:3037665.2337680.3837400.0937566.75
2017-06-1510:0038059.1538066.7337627.3537672.80
2017-06-1509:3038059.1538172.7838044.0038051.58
2017-06-1509:0037627.3538089.4537619.7738059.15
2017-06-1415:0037892.5237892.5237877.3437877.34
2017-06-1414:3038067.1438105.1037930.4837930.48
2017-06-1414:0038120.2938120.2938059.5538067.14
2017-06-1413:3038021.5938127.8838021.5938120.29
2017-06-1413:0038029.1838044.3637983.6338021.59
2017-06-1412:3038029.1838112.6938029.1838029.18
2017-06-1412:00
2017-06-1411:3037976.0337991.2237976.0337991.22
2017-06-1411:0038150.6538188.6237915.3037968.44
2017-06-1410:3038120.2938173.4338089.9238143.06
2017-06-1410:0038181.0238188.6238112.6938127.88
2017-06-1409:3038272.1338279.7238074.7338173.43
2017-06-1409:0038256.9438340.4638218.9838279.72
2017-06-1315:0037960.8537960.8537960.8537960.85
2017-06-1314:3038021.4438051.7437968.4237976.00
2017-06-1314:0038013.8738021.4437991.1438021.44
2017-06-1313:3038013.8738029.0138013.8738013.87
2017-06-1313:0038066.8838066.8837998.7238013.87
2017-06-1312:3038051.7438104.7538029.0138066.88
2017-06-1312:00
2017-06-1311:3037998.7237998.7237998.7237998.72
2017-06-1311:0038074.4638089.6137998.7237998.72
2017-06-1310:3038051.7438074.4638006.2938074.46
2017-06-1310:0037968.4238135.0537968.4238059.31
2017-06-1309:3037915.4037998.7237885.1137968.42
2017-06-1309:0037748.7837922.9837741.2037922.98
2017-06-1215:0037877.5437877.5437869.9637869.96
2017-06-1214:3037862.3937922.9937832.0937915.42
2017-06-1214:0037892.6937892.6937824.5137877.54
2017-06-1213:3037854.8137915.4237839.6637892.69
2017-06-1213:0037976.0237976.0237854.8137854.81
2017-06-1212:3037922.9937983.6037801.7837976.02
2017-06-1212:00
2017-06-1211:3038036.6338036.6338036.6338036.63
2017-06-1211:0037968.4538066.9337953.3038036.63
2017-06-1210:3037839.6637976.0237832.0937968.45
2017-06-1210:0037665.4337847.2437635.1237847.24
2017-06-1209:3037900.2737900.2737627.5537665.43
2017-06-1209:0037718.4537976.0237710.8837900.27
2017-06-0915:0037877.5437877.5437877.5437877.54
2017-06-0914:3037809.4737877.5437801.9037877.54
2017-06-0914:0037809.4737817.0337748.9637809.47
2017-06-0913:3037915.3537915.3537718.7137809.47
2017-06-0913:0037983.4238006.1237892.6637915.35
2017-06-0912:3038043.9338043.9337953.1737983.42
2017-06-0912:00
2017-06-0911:3038036.3738051.5038036.3738051.50
2017-06-0911:0038028.8138028.8137869.9738021.24
2017-06-0910:3038028.8138051.5037953.1738028.81
2017-06-0910:0037658.2038180.0737650.6438028.81
2017-06-0909:3037635.5137733.8337597.6937658.20
2017-06-0909:0037779.2137907.7937575.0037627.94
2017-06-0815:0037817.0337817.0337817.0337817.03
2017-06-0814:3037855.1637954.3237778.8937817.03
2017-06-0814:0038244.1638267.0537839.9137855.16
2017-06-0813:3038129.7538282.3038022.9738267.05
2017-06-0813:0038167.8938167.8938122.1338129.75
2017-06-0812:3038190.7738206.0338099.2438160.26
2017-06-0812:00
2017-06-0811:3038183.1438190.7738183.1438190.77
2017-06-0811:0038122.1338190.7738106.8738175.52
2017-06-0810:3038175.5238221.2838106.8738122.13
2017-06-0810:0038221.2838221.2838145.0138175.52
2017-06-0809:3038175.5238297.5638160.2638221.28
2017-06-0809:0038396.7138419.6038114.5038175.52
2017-06-0715:0038145.0038145.0038137.3838137.38
2017-06-0714:3038183.1038221.2138106.8938175.48
2017-06-0714:0038145.0038251.7038145.0038190.73
2017-06-0713:3038099.2738205.9738091.6538145.00
2017-06-0713:0038030.6838114.5138023.0538099.27
2017-06-0712:3037992.5738045.9237969.7138007.81
2017-06-0712:00
2017-06-0711:3037923.9837923.9837908.7337908.73
2017-06-0711:0037969.7137969.7137923.9837931.60
2017-06-0710:3037984.9538015.4337908.7337969.71
2017-06-0710:0037878.2538099.2737878.2537984.95
2017-06-0709:3037954.4637969.7137855.3837878.25
2017-06-0709:0037962.0838023.0537885.8737954.46
2017-06-0615:0038114.6438114.6438106.8938106.89
2017-06-0614:3038347.1838347.1838037.1238130.14
2017-06-0614:0038440.2038447.9638354.9438354.94
2017-06-0613:3038378.1938447.9638370.4438432.45
2017-06-0613:0038354.9438385.9438308.4338370.44
2017-06-0612:3038339.4338416.9538323.9338354.94
2017-06-0612:00
2017-06-0611:3038285.1738285.1738285.1738285.17
2017-06-0611:0038331.6838354.9438230.9138277.42
2017-06-0610:3038455.7138455.7138292.9238331.68
2017-06-0610:0038447.9638509.9738339.4338455.71
2017-06-0609:3038680.5038703.7638440.2038455.71
2017-06-0609:0038595.2438688.2638502.2238688.26
2017-06-0515:0038781.3438781.3438758.0238758.02
2017-06-0514:3038827.9838851.3038804.6638812.44
2017-06-0514:0038827.9838897.9438827.9838835.76
2017-06-0513:3038719.1638835.7638719.1638827.98
2017-06-0513:0038734.7038758.0238688.0638726.93
2017-06-0512:3038758.0238820.2138695.8438734.70
2017-06-0512:00
2017-06-0511:3038758.0238773.5738758.0238773.57
2017-06-0511:0038680.2938781.3438680.2938750.25
2017-06-0510:3038610.3338734.7038610.3338680.29
2017-06-0510:0038548.1438618.1038517.0538602.56
2017-06-0509:3038602.5638633.6538548.1438548.14
2017-06-0509:0038571.4638625.8838408.2238610.33
2017-06-0215:0038859.3238866.8538859.3238866.85
2017-06-0214:3038836.7438896.9538814.1638881.90
2017-06-0214:0038829.2138889.4338731.3738836.74
2017-06-0213:3038859.3238912.0138829.2138829.21
2017-06-0213:0038814.1638881.9038806.6338866.85
2017-06-0212:3038693.7438859.3238693.7438814.16
2017-06-0212:00
2017-06-0211:3038565.7938573.3138565.7938573.31
2017-06-0211:0038437.8438588.3738437.8438573.31
2017-06-0210:3038332.4638475.4738324.9438437.84
2017-06-0210:0038347.5238377.6238302.3638332.46
2017-06-0209:3038272.2538400.2038242.1538347.52
2017-06-0209:0038031.4038362.5738001.3038272.25
2017-06-0115:0037639.8637639.8637632.5037632.50
2017-06-0114:3037580.9837632.5037573.6237632.50
2017-06-0114:0037676.6637676.6637529.4637573.62
2017-06-0113:3037625.1437698.7437617.7837691.38
2017-06-0113:0037566.2637632.5037536.8237632.50
2017-06-0112:3037522.1037580.9837470.5737566.26
2017-06-0112:00
2017-06-0111:3037514.7437522.1037514.7437522.10
2017-06-0111:0037323.3737514.7437323.3737514.74
2017-06-0110:3037522.1037522.1037316.0137323.37
2017-06-0110:0037448.4937566.2637426.4137522.10
2017-06-0109:3037389.6137463.2137323.3737448.49
2017-06-0109:0036896.4837411.6936889.1237389.61
2017-05-3115:0036763.8036800.8036763.8036800.80
2017-05-3114:3036704.6036778.6036697.2036756.40
2017-05-3114:0036689.7936749.0036682.3936712.00
2017-05-3113:3036704.6036726.8036652.7936682.39
2017-05-3113:0036808.2036815.6036682.3936697.20
2017-05-3112:3036800.8036823.0036778.6036808.20
2017-05-3112:00
2017-05-3111:3036837.8036837.8036837.8036837.80
2017-05-3111:0036860.0036860.0036815.6036830.40
2017-05-3110:3036911.8036926.6036837.8036852.60
2017-05-3110:0036882.2036941.4036867.4036911.80
2017-05-3109:3036815.6036897.0036793.4036882.20
2017-05-3109:0036793.4036845.2036726.8036815.60
2017-05-3015:0036993.2337000.6036993.2337000.60
2017-05-3014:3037007.9837030.1136971.1036985.85
2017-05-3014:0036889.9637015.3636889.9637007.98
2017-05-3013:3036867.8336897.3336845.7036889.96
2017-05-3013:0036830.9436934.2236830.9436875.20
2017-05-3012:3036653.9136860.4536653.9136830.94
2017-05-3012:00
2017-05-3011:3036565.3936565.3936558.0136558.01
2017-05-3011:0036602.2736631.7836558.0136565.39
2017-05-3010:3036646.5336646.5336535.8836602.27
2017-05-3010:0036764.5636779.3136602.2736646.53
2017-05-3009:3036875.2036897.3336764.5636764.56
2017-05-3009:0036867.8336867.8336779.3136853.07
2017-05-2915:0036897.3136897.3136882.5836882.58
2017-05-2914:3037000.4837000.4836904.6836912.05
2017-05-2914:0036956.2737000.4836956.2737000.48
2017-05-2913:3037044.7037052.0736948.9036956.27
2017-05-2913:0037037.3337044.7037015.2237044.70
2017-05-2912:3037029.9637081.5437029.9637037.33
2017-05-2912:00
2017-05-2911:3037044.7037044.7037044.7037044.70
2017-05-2911:0037037.3337074.1737000.4837044.70
2017-05-2910:3037074.1737081.5437000.4837037.33
2017-05-2910:0036985.7437111.0236963.6437074.17
2017-05-2909:3036860.4737059.4436860.4736985.74
2017-05-2909:0036875.2136875.2136713.0936860.47
2017-05-2615:0036868.1036868.1036845.7336845.73
2017-05-2614:3036950.0936965.0036860.6436890.46
2017-05-2614:0037032.0937032.0936838.2836950.09
2017-05-2613:3037009.7337039.5437009.7337039.54
2017-05-2613:0037032.0937039.5436957.5537009.73
2017-05-2612:3037002.2737039.5436979.9137032.09
2017-05-2612:00
2017-05-2611:3037054.4537061.9037054.4537061.90
2017-05-2611:0037106.6337106.6336987.3637047.00
2017-05-2610:3037121.5437188.6237106.6337106.63
2017-05-2610:0037084.2737151.3537076.8137121.54
2017-05-2609:3037128.9937128.9937054.4537084.27
2017-05-2609:0037210.9937233.3537039.5437128.99
2017-05-2515:0037278.0437278.0437270.6237270.62
2017-05-2514:3037307.7437381.9737263.2037270.62
2017-05-2514:0037292.8937359.7037292.8937307.74
2017-05-2513:3037307.7437344.8537278.0437292.89
2017-05-2513:0037374.5437381.9737300.3137315.16
2017-05-2512:3037404.2337404.2337344.8537381.97
2017-05-2512:00
2017-05-2511:3037426.5037433.9337426.5037433.93
2017-05-2511:0037389.3937441.3537337.4337433.93
2017-05-2510:3037292.8937471.0437292.8937389.39
2017-05-2510:0037144.4337263.2037099.8937263.20
2017-05-2509:3037010.8237196.3937003.4037137.01
2017-05-2509:0037077.6337166.7036995.9737018.24
2017-05-2415:0037129.4037129.4037114.7437114.74
2017-05-2414:3037019.4437136.7336997.4537136.73
2017-05-2414:0036982.7937041.4336982.7937012.11
2017-05-2413:3036997.4537063.4236982.7936982.79
2017-05-2413:0037070.7537085.4136982.7936997.45
2017-05-2412:3037019.4437070.7537004.7837056.09
2017-05-2412:00
2017-05-2411:3037004.7837012.1137004.7837012.11
2017-05-2411:0037026.7737026.7736938.8037004.78
2017-05-2410:3037034.1037041.4336975.4637019.44
2017-05-2410:0037026.7737070.7536997.4537026.77
2017-05-2409:3037092.7437107.4136924.1437019.44
2017-05-2409:0037246.6937261.3537070.7537092.74
2017-05-2315:0036660.2736660.2736652.9136652.91
2017-05-2314:3036711.7536711.7536572.0236652.91
2017-05-2314:0036800.0036800.0036697.0436711.75
2017-05-2313:3036822.0636822.0636792.6436800.00
2017-05-2313:0036829.4136836.7736814.7036822.06
2017-05-2312:3036814.7036866.1836792.6436822.06
2017-05-2312:00
2017-05-2311:3036800.0036800.0036785.2936785.29
2017-05-2311:0036770.5836829.4136755.8736800.00
2017-05-2310:3036726.4636800.0036704.3936770.58
2017-05-2310:0036844.1236844.1236697.0436726.46
2017-05-2309:3036785.2936902.9536763.2336851.48
2017-05-2309:0036741.1636851.4836719.1036785.29

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