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 
2017-04-2815:0035135.5535135.5535135.5535135.55
2017-04-2814:3035100.1935128.4835064.8335128.48
2017-04-2814:0035043.6135121.4135036.5435107.26
2017-04-2813:3035128.4835163.8434994.1135050.69
2017-04-2813:0035100.1935177.9935100.1935128.48
2017-04-2812:3035220.4235220.4235078.9835100.19
2017-04-2812:00
2017-04-2811:3035199.2135206.2835199.2135206.28
2017-04-2811:0035213.3535213.3535163.8435199.21
2017-04-2810:3035255.7835255.7835170.9235206.28
2017-04-2810:0035277.0035291.1535220.4235262.86
2017-04-2809:3035319.4435368.9435255.7835277.00
2017-04-2809:0035340.6535453.8135312.3635326.51
2017-04-2715:0035376.0335376.0335361.8735361.87
2017-04-2714:3035319.4035453.9135291.0835453.91
2017-04-2714:0035305.2435333.5535276.9235326.48
2017-04-2713:3035305.2435319.4035269.8435305.24
2017-04-2713:0035276.9235354.7935276.9235305.24
2017-04-2712:3035347.7135390.1935241.5235276.92
2017-04-2712:00
2017-04-2711:3035333.5535333.5535333.5535333.55
2017-04-2711:0035276.9235333.5535227.3635326.48
2017-04-2710:3035312.3235319.4035241.5235269.84
2017-04-2710:0035269.8435354.7935262.7635312.32
2017-04-2709:3035135.3335298.1635121.1735269.84
2017-04-2709:0035163.6535241.5235128.2535128.25
2017-04-2615:0035383.4535397.2735383.4535397.27
2017-04-2614:3035272.8335355.7935265.9235341.97
2017-04-2614:0035307.4035341.9735265.9235272.83
2017-04-2613:3035203.6935321.2235203.6935307.40
2017-04-2613:0035148.3935196.7835093.0835196.78
2017-04-2612:3035162.2135169.1335099.9935155.30
2017-04-2612:00
2017-04-2611:3035182.9535182.9535182.9535182.95
2017-04-2611:0035148.3935196.7835120.7335176.04
2017-04-2610:3035065.4235155.3035017.0335155.30
2017-04-2610:0035086.1635106.9135044.6835058.51
2017-04-2609:3035030.8635141.4735023.9435086.16
2017-04-2609:0035017.0335079.2534940.9835030.86
2017-04-2515:0034567.6534567.6534567.6534567.65
2017-04-2514:3034499.9634669.1834499.9634587.95
2017-04-2514:0034378.1334513.5034378.1334486.42
2017-04-2513:3034493.1934506.7334378.1334378.13
2017-04-2513:0034411.9734513.5034391.6634493.19
2017-04-2512:3034486.4234520.2734364.5934405.20
2017-04-2512:00
2017-04-2511:3034459.3534459.3534459.3534459.35
2017-04-2511:0034249.5234466.1234249.5234459.35
2017-04-2510:3034195.3734296.9034195.3734249.52
2017-04-2510:0034134.4534208.9134087.0734195.37
2017-04-2509:3034114.1534141.2234005.8534120.92
2017-04-2509:0033829.8634107.3833829.8634107.38
2017-04-2415:0033863.3133863.3133843.4033843.40
2017-04-2414:3033889.8733956.2533876.5933896.51
2017-04-2414:0033816.8533909.7833816.8533876.59
2017-04-2413:3033770.3833823.4833770.3833816.85
2017-04-2413:0033823.4833843.4033743.8233763.74
2017-04-2412:3033856.6833856.6833770.3833823.48
2017-04-2412:00
2017-04-2411:3033869.9533869.9533869.9533869.95
2017-04-2411:0033856.6833942.9833856.6833876.59
2017-04-2410:3033850.0433869.9533777.0133856.68
2017-04-2410:0033916.4233916.4233816.8533850.04
2017-04-2409:3033923.0633923.0633783.6533889.87
2017-04-2409:0034035.9234082.3933836.7633903.15
2017-04-2115:0033218.8233218.8233192.8233192.82
2017-04-2114:3033244.8233309.8133218.8233296.82
2017-04-2114:0033075.8333244.8233056.3333244.82
2017-04-2113:3033056.3333082.3333017.3433082.33
2017-04-2113:0033088.8333088.8333043.3433056.33
2017-04-2112:3033049.8433088.8332984.8433088.83
2017-04-2112:00
2017-04-2111:3033134.3333134.3333134.3333134.33
2017-04-2111:0033030.3433153.8333030.3433134.33
2017-04-2110:3033004.3433049.8432952.3433030.34
2017-04-2110:0032965.3433010.8432952.3432997.84
2017-04-2109:3033036.8433062.8332945.8432978.34
2017-04-2109:0033075.8333108.3332997.8433043.34
2017-04-2015:0032510.3632510.3632497.3832497.38
2017-04-2014:3032692.0132711.4832484.4032523.33
2017-04-2014:0032724.4532750.4032672.5532692.01
2017-04-2013:3032789.3332815.2832730.9432730.94
2017-04-2013:0032756.8932802.3132711.4832802.31
2017-04-2012:3032724.4532756.8932692.0132756.89
2017-04-2012:00
2017-04-2011:3032717.9732717.9732717.9732717.97
2017-04-2011:0032821.7732834.7532711.4832711.48
2017-04-2010:3032659.5832815.2832640.1132815.28
2017-04-2010:0032646.6032659.5832594.7032659.58
2017-04-2009:3032711.4832730.9432594.7032646.60
2017-04-2009:0032503.8732750.4032451.9732698.50
2017-04-1915:0032471.4432471.4432438.9932438.99
2017-04-1914:3032594.7332594.7332484.4132484.41
2017-04-1914:0032562.2832614.2032477.9332594.73
2017-04-1913:3032477.9332581.7532471.4432555.79
2017-04-1913:0032445.4832529.8432419.5232484.41
2017-04-1912:3032458.4632484.4132413.0332445.48
2017-04-1912:00
2017-04-1911:3032464.9532477.9332464.9532477.93
2017-04-1911:0032393.5732477.9332393.5732445.48
2017-04-1910:3032348.1432393.5732283.2532393.57
2017-04-1910:0032490.9032497.3932341.6532341.65
2017-04-1909:3032283.2532542.8232283.2532490.90
2017-04-1909:0032121.0332335.1732121.0332283.25
2017-04-1815:0032445.4832445.4832445.4832445.48
2017-04-1814:3032490.5532509.8632406.8632439.05
2017-04-1814:0032490.5532522.7332458.3632484.11
2017-04-1813:3032464.8032490.5532400.4232484.11
2017-04-1813:0032348.9232484.1132348.9232464.80
2017-04-1812:3032471.2332484.1132316.7332355.36
2017-04-1812:00
2017-04-1811:3032445.4832445.4832439.0532439.05
2017-04-1811:0032464.8032490.5532393.9832451.92
2017-04-1810:3032702.9932702.9932426.1732464.80
2017-04-1810:0032632.1732702.9932587.1132702.99
2017-04-1809:3032748.0532773.8032632.1732632.17
2017-04-1809:0032715.8632844.6132696.5532773.80
2017-04-1715:0032200.7432200.7432187.9832187.98
2017-04-1714:3032136.9432200.7432085.9032200.74
2017-04-1714:0031990.1932136.9431990.1932130.56
2017-04-1713:3032162.4632168.8431983.8131983.81
2017-04-1713:0032034.8532162.4632034.8532162.46
2017-04-1712:3031945.5332130.5631945.5332041.23
2017-04-1712:00
2017-04-1711:3031881.7331894.4931881.7331894.49
2017-04-1711:0031709.4631894.4931709.4631875.35
2017-04-1710:3031741.3731766.8931645.6631715.84
2017-04-1710:0031837.0731843.4531741.3731741.37
2017-04-1709:3031881.7331900.8731792.4131837.07
2017-04-1709:0031664.8031945.5331613.7631875.35
2017-04-1415:0031887.9531900.8731887.9531900.87
2017-04-1414:3031862.1031920.2531771.6431849.18
2017-04-1414:0032010.7232010.7231842.7231862.10
2017-04-1413:3032004.2632030.1031978.4132010.72
2017-04-1413:0032017.1832036.5631997.7932017.18
2017-04-1412:3031939.6432068.8731939.6432017.18
2017-04-1412:00
2017-04-1411:3031984.8731984.8731978.4131978.41
2017-04-1411:0032030.1032055.9531959.0231991.33
2017-04-1410:3032043.0232081.7931991.3332036.56
2017-04-1410:0032068.8732139.9532030.1032043.02
2017-04-1409:3031946.1032068.8731933.1832068.87
2017-04-1409:0032114.1032172.2631862.1031946.10
2017-04-1315:0032321.0732321.0732307.9532307.95
2017-04-1314:3032163.6032432.6132163.6032327.63
2017-04-1314:0032065.1832255.4632052.0632170.16
2017-04-1313:3032091.4332091.4332025.8132065.18
2017-04-1313:0032104.5532124.2332038.9432091.43
2017-04-1312:3032091.4332117.6732045.5032097.99
2017-04-1312:00
2017-04-1311:3032058.6232058.6232058.6232058.62
2017-04-1311:0032032.3732130.7932032.3732052.06
2017-04-1310:3032012.6932176.7231973.3232012.69
2017-04-1310:0031993.0132019.2531894.5932012.69
2017-04-1309:3032170.1632209.5331973.3231993.01
2017-04-1309:0032209.5332262.0232065.1832189.85
2017-04-1215:0032799.9132806.6132799.9132806.61
2017-04-1214:3032686.0032773.1032679.2932739.60
2017-04-1214:0032719.5032719.5032612.2932686.00
2017-04-1213:3032699.4032773.1032665.8932726.20
2017-04-1213:0032706.1032719.5032625.6932699.40
2017-04-1212:3032665.8932739.6032665.8932706.10
2017-04-1212:00
2017-04-1211:3032665.8932665.8932665.8932665.89
2017-04-1211:0032726.2032732.9032652.4932665.89
2017-04-1210:3032618.9932799.9132531.8832719.50
2017-04-1210:0032639.0932692.7032484.9732618.99
2017-04-1209:3032786.5132826.7132618.9932632.39
2017-04-1209:0032940.6232980.8332759.7032793.21
2017-04-1115:0033510.2233510.2233503.4833503.48
2017-04-1114:3033422.5833476.5133328.2133476.51
2017-04-1114:0033368.6533463.0333355.1733422.58
2017-04-1113:3033341.6933375.3933307.9833368.65
2017-04-1113:0033328.2133348.4333233.8333334.95
2017-04-1112:3033240.5733348.4333220.3533321.46
2017-04-1112:00
2017-04-1111:3033334.9533341.6933334.9533341.69
2017-04-1111:0033415.8433415.8433287.7633328.21
2017-04-1110:3033489.9933510.2233422.5833422.58
2017-04-1110:0033489.9933530.4433442.8133489.99
2017-04-1109:3033409.1033577.6333409.1033496.73
2017-04-1109:0033402.3633463.0333274.2833409.10
2017-04-1015:0033712.3633712.3633705.7133705.71
2017-04-1014:3033719.0233832.1233652.4833725.67
2017-04-1014:0033652.4833719.0233625.8733712.36
2017-04-1013:3033645.8333652.4833592.6033652.48
2017-04-1013:0033645.8333659.1433579.3033645.83
2017-04-1012:3033685.7533685.7533612.5633645.83
2017-04-1012:00
2017-04-1011:3033625.8733632.5233625.8733632.52
2017-04-1011:0033712.3633745.6333612.5633625.87
2017-04-1010:3033778.9033778.9033552.6833719.02
2017-04-1010:0033778.9033885.3533725.6733778.90
2017-04-1009:3033792.2033818.8233652.4833785.55
2017-04-1009:0033752.2833825.4733659.1433785.55
2017-04-0715:0033279.7233279.7233266.5933266.59
2017-04-0714:3033575.2833634.3933194.3433266.59
2017-04-0714:0033391.3833614.6933319.1333568.71
2017-04-0713:3033338.8333483.3333325.7033397.94
2017-04-0713:0033358.5433503.0333338.8333338.83
2017-04-0712:3033108.9633378.2433082.6833351.97
2017-04-0712:00
2017-04-0711:3032990.7332990.7332984.1632984.16
2017-04-0711:0033010.4433049.8432760.8532997.30
2017-04-0710:3033181.2033345.4032977.6032997.30
2017-04-0710:0033516.1733594.9833030.1433220.61
2017-04-0709:3033489.9033627.8233483.3333516.17
2017-04-0709:0033292.8633522.7433227.1833496.46
2017-04-0615:0032846.4632846.4632839.6732839.67
2017-04-0614:3032968.6733002.6132737.8332826.09
2017-04-0614:0032941.5132955.0932846.4632955.09
2017-04-0613:3032710.6732941.5132710.6732941.51
2017-04-0613:0032832.8832880.4132690.3132703.88
2017-04-0612:3032948.3032989.0332778.5732832.88
2017-04-0612:00
2017-04-0611:3032955.0932955.0932948.3032948.30
2017-04-0611:0033294.5533294.5532948.3032948.30
2017-04-0610:3033233.4533342.0833185.9233294.55
2017-04-0610:0033382.8133416.7633226.6633233.45
2017-04-0609:3033280.9733464.2833179.1333396.39
2017-04-0609:0033579.7033715.4933199.5033267.39
2017-04-0515:0033953.1133953.1133946.3233946.32
2017-04-0514:3033946.3234007.4133858.0833959.89
2017-04-0514:0033885.2333953.1133796.9833946.32
2017-04-0513:3033769.8333898.8033742.6833898.80
2017-04-0513:0033708.7433783.4133640.8633783.41
2017-04-0512:3033817.3533817.3533674.8033708.74
2017-04-0512:00
2017-04-0511:3033980.2633980.2633980.2633980.26
2017-04-0511:0033953.1133987.0533919.1733987.05
2017-04-0510:3034014.2034034.5633885.2333946.32
2017-04-0510:0033946.3234054.9233864.8634020.98
2017-04-0509:3034129.5934170.3233939.5333946.32
2017-04-0509:0034177.1134340.0234041.3534116.02
2017-04-0415:0033939.5333939.5333939.5333939.53
2017-04-0414:3033815.3133967.1433691.0933939.53
2017-04-0414:0033760.1033849.8233725.6033808.41
2017-04-0413:3033877.4233884.3233525.4733760.10
2017-04-0413:0034084.4534112.0633746.3033877.42
2017-04-0412:3034098.2634146.5634043.0534084.45
2017-04-0412:00
2017-04-0411:3034215.5734222.4834215.5734222.48
2017-04-0411:0034305.2934360.5034187.9734187.97
2017-04-0410:3034236.2834298.3934187.9734298.39
2017-04-0410:0034325.9934325.9934146.5634236.28
2017-04-0409:3034132.7634332.8934118.9634319.09
2017-04-0409:0034332.8934339.7933987.8434132.76
2017-04-0315:0034526.0034526.0034505.4234505.42
2017-04-0314:3034779.8734807.3134553.4534553.45
2017-04-0314:0034381.9134800.4534381.9134779.87
2017-04-0313:3034375.0534429.9434368.1934381.91
2017-04-0313:0034299.5834388.7834299.5834375.05
2017-04-0312:3034498.5634498.5634299.5834299.58
2017-04-0312:00
2017-04-0311:3034505.4234505.4234505.4234505.42
2017-04-0311:0034457.3934539.7234443.6734505.42
2017-04-0310:3034388.7834498.5634368.1934443.67
2017-04-0310:0034395.6434443.6734361.3334388.78
2017-04-0309:3034402.5034443.6734361.3334409.36
2017-04-0309:0034594.6134608.3434306.4434423.08
2017-03-3115:0034376.4334376.4334306.4434306.44
2017-03-3114:3034943.3034943.3034439.4134439.41
2017-03-3114:0035048.2835048.2834831.3334943.30
2017-03-3113:3035300.2235300.2235041.2835048.28
2017-03-3113:0035391.2035405.2035286.2335300.22
2017-03-3112:3035440.1935482.1835363.2135391.20
2017-03-3112:00
2017-03-3111:3035489.1835489.1835482.1835482.18
2017-03-3111:0035328.2235545.1735328.2235489.18
2017-03-3110:3035419.2035440.1935307.2235328.22
2017-03-3110:0035440.1935461.1935391.2035419.20
2017-03-3109:3035405.2035468.1935363.2135433.19
2017-03-3109:0035447.1935475.1835363.2135398.20
2017-03-3015:0034985.1634992.2934985.1634992.29
2017-03-3014:3034999.4235056.4834956.6334978.03
2017-03-3014:0035213.4035213.4034963.7634999.42
2017-03-3013:3035298.9935341.7935206.2735213.40
2017-03-3013:0035370.3235391.7135298.9935298.99
2017-03-3012:3035370.3235448.7735356.0535363.18
2017-03-3012:00
2017-03-3011:3035463.0435463.0435463.0435463.04
2017-03-3011:0035434.5135505.8335391.7135470.17
2017-03-3010:3035463.0435477.3035356.0535441.64
2017-03-3010:0035470.1735505.8335427.3835455.91
2017-03-3009:3035384.5835448.7735334.6535448.77
2017-03-3009:0035448.7735619.9535384.5835384.58
2017-03-2915:0035641.2835662.7535641.2835662.75
2017-03-2914:3035648.4335655.5935562.5335619.80
2017-03-2914:0035684.2335712.8635648.4335648.43
2017-03-2913:3035655.5935684.2335598.3335684.23
2017-03-2913:0035541.0635655.5935541.0635648.43
2017-03-2912:3035626.9635626.9635498.1135541.06
2017-03-2912:00
2017-03-2911:3035655.5935655.5935655.5935655.59
2017-03-2911:0035655.5935748.6535605.4835662.75
2017-03-2910:3035505.2735648.4335505.2735648.43
2017-03-2910:0035562.5335612.6435498.1135512.43
2017-03-2909:3035698.5435734.3335505.2735562.53
2017-03-2909:0035748.6535813.0735677.0735705.70
2017-03-2815:0035777.6635791.6035777.6635791.60
2017-03-2814:3035603.3735749.7735603.3735749.77
2017-03-2814:0035631.2535645.2035582.4535603.37
2017-03-2813:3035659.1435680.0635624.2835624.28
2017-03-2813:0035721.8835749.7735631.2535666.11
2017-03-2812:3035735.8335749.7735687.0335721.88
2017-03-2812:00
2017-03-2811:3035714.9135714.9135707.9435707.94
2017-03-2811:0035610.3435742.8035610.3435735.83
2017-03-2810:3035540.6335652.1735512.7435610.34
2017-03-2810:0035589.4335596.4035401.2035526.68
2017-03-2809:3035645.2035687.0335582.4535589.43
2017-03-2809:0035456.9735652.1735436.0535645.20
2017-03-2715:0034843.1234857.4234843.1234857.42
2017-03-2714:3034864.5834878.8834778.7634843.12
2017-03-2714:0034850.2734878.8834793.0634864.58
2017-03-2713:3034835.9734900.3434835.9734857.42
2017-03-2713:0034878.8834928.9434800.2134835.97
2017-03-2712:3034835.9734928.9434835.9734878.88
2017-03-2712:00
2017-03-2711:3034785.9134785.9134778.7634778.76
2017-03-2711:0034757.3034835.9734728.6934800.21
2017-03-2710:3034743.0034835.9734735.8534757.30
2017-03-2710:0034843.1234843.1234642.8734764.45
2017-03-2709:3035107.7335107.7334835.9734835.97
2017-03-2709:0035114.8935179.2535007.6135107.73

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