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 
2017-01-1915:0035142.3835142.3835114.8135114.81
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
2017-01-1715:0034261.7534261.7534247.6534247.65
2017-01-1714:3034381.5734430.9134247.6534318.13
2017-01-1714:0034585.9734585.9734360.4234381.57
2017-01-1713:3034684.6434726.9334508.4434578.92
2017-01-1713:0034712.8434748.0834614.1634684.64
2017-01-1712:3034691.6934733.9834614.1634726.93
2017-01-1712:00
2017-01-1711:3034741.0334741.0334741.0334741.03
2017-01-1711:0034889.0534889.0534705.7934733.98
2017-01-1710:3034973.6234973.6234811.5134882.00
2017-01-1710:0034522.5334980.6734522.5334980.67
2017-01-1709:3034585.9734585.9734318.1334515.49
2017-01-1709:0034966.5834966.5834473.2034578.92
2017-01-1615:0035248.6435248.6435241.4635241.46
2017-01-1614:3035263.0035313.2735234.2835234.28
2017-01-1614:0035306.0935313.2735234.2835263.00
2017-01-1613:3035248.6435341.9935227.1035306.09
2017-01-1613:0035133.7635277.3635097.8535248.64
2017-01-1612:3035184.0235241.4635090.6735140.94
2017-01-1612:00
2017-01-1611:3035270.1835298.9135270.1835298.91
2017-01-1611:0035392.2535406.6135248.6435248.64
2017-01-1610:3035428.1535485.6035370.7135392.25
2017-01-1610:0035708.1935715.3735377.8935428.15
2017-01-1609:3035693.8335722.5535636.3835708.19
2017-01-1609:0035708.1935844.6235679.4735693.83
2017-01-1315:0035880.7935902.0635880.7935902.06
2017-01-1314:3035788.5835873.6935788.5835845.32
2017-01-1314:0035717.6635831.1435717.6635795.68
2017-01-1313:3035802.7735809.8635703.4735717.66
2017-01-1313:0035831.1435887.8835795.6835795.68
2017-01-1312:3035824.0535930.4335795.6835824.05
2017-01-1312:00
2017-01-1311:3035682.2035696.3835682.2035696.38
2017-01-1311:0035675.1035689.2935582.9035682.20
2017-01-1310:3035653.8335675.1035604.1835675.10
2017-01-1310:0035646.7335738.9435625.4635646.73
2017-01-1309:3035526.1635653.8335455.2435646.73
2017-01-1309:0035398.5035646.7335363.0435519.07
2017-01-1215:0035462.3335462.3335462.3335462.33
2017-01-1214:3035570.8235570.8235433.4035469.56
2017-01-1214:0035346.6135614.2235346.6135570.82
2017-01-1213:3035274.2835353.8435245.3535339.37
2017-01-1213:0035216.4235274.2835144.0935274.28
2017-01-1212:3035541.8935556.3635201.9535216.42
2017-01-1212:00
2017-01-1211:3035599.7535606.9935599.7535606.99
2017-01-1211:0035701.0135708.2435512.9635599.75
2017-01-1210:3035693.7835729.9435621.4535701.01
2017-01-1210:0035469.5635693.7835418.9335693.78
2017-01-1209:3035397.2435505.7335288.7435469.56
2017-01-1209:0035961.3935961.3935324.9135375.54
2017-01-1115:0036149.6036163.9136149.6036163.91
2017-01-1114:3036149.6036221.1836135.2836149.60
2017-01-1114:0036106.6536221.1836106.6536149.60
2017-01-1113:3036128.1236149.6036085.1736106.65
2017-01-1113:0036163.9136192.5536113.8136120.96
2017-01-1112:3036142.4436199.7136128.1236163.91
2017-01-1112:00
2017-01-1111:3036163.9136163.9136163.9136163.91
2017-01-1111:0036113.8136256.9736085.1736163.91
2017-01-1110:3036106.6536135.2836070.8636113.81
2017-01-1110:0036149.6036185.3936085.1736099.49
2017-01-1109:3036120.9636149.6036042.2236149.60
2017-01-1109:0036063.7036178.2335942.0136106.65
2017-01-1015:0035813.4635813.4635791.6835791.68
2017-01-1014:3035798.9435995.0035798.9435864.29
2017-01-1014:0035915.1235958.6935777.1535798.94
2017-01-1013:3035719.0635929.6435711.8035929.64
2017-01-1013:0035697.2835813.4635690.0235697.28
2017-01-1012:3036103.9236103.9235690.0235690.02
2017-01-1012:00
2017-01-1011:3036350.8136358.0736350.8136358.07
2017-01-1011:0036307.2436503.3036307.2436350.81
2017-01-1010:3036198.3236343.5536198.3236307.24
2017-01-1010:0036118.4436220.1036067.6136212.84
2017-01-1009:3036249.1536256.4136111.1836118.44
2017-01-1009:0036176.5336278.1936082.1436249.15
2017-01-0615:0036314.5236314.5236307.2436307.24
2017-01-0614:3036248.9736372.7936248.9736350.94
2017-01-0614:0036190.7136248.9736168.8636248.97
2017-01-0613:3036088.7436212.5636008.6336190.71
2017-01-0613:0036176.1436197.9936081.4636088.74
2017-01-0612:3036139.7236205.2736125.1636183.42
2017-01-0612:00
2017-01-0611:3036132.4436132.4436132.4436132.44
2017-01-0611:0036110.5936168.8636103.3136132.44
2017-01-0610:3036183.4236219.8436088.7436103.31
2017-01-0610:0036096.0236212.5636081.4636183.42
2017-01-0609:3036015.9136088.7436008.6336081.46
2017-01-0609:0035760.9936023.1935746.4336008.63
2017-01-0515:0036401.9536416.4936401.9536416.49
2017-01-0514:3036220.1636431.0436212.8936401.95
2017-01-0514:0036256.5236292.8836176.5336227.43
2017-01-0513:3036329.2336380.1336241.9736256.52
2017-01-0513:0036300.1536387.4136285.6036329.23
2017-01-0512:3036307.4236351.0536256.5236300.15
2017-01-0512:00
2017-01-0511:3036387.4136387.4136387.4136387.41
2017-01-0511:0036416.4936438.3136351.0536387.41
2017-01-0510:3036503.7536503.7536394.6836423.76
2017-01-0510:0036409.2236511.0236351.0536503.75
2017-01-0509:3036431.0436540.1136387.4136387.41
2017-01-0509:0036503.7536532.8436321.9636431.04
2017-01-0415:0036351.3836358.3236351.3836358.32
2017-01-0414:3036330.5536372.2136261.1136344.44
2017-01-0414:0036275.0036344.4436254.1636330.55
2017-01-0413:3036233.3336275.0036212.5036261.11
2017-01-0413:0036226.3936316.6636198.6136233.33
2017-01-0412:3036212.5036302.7736143.0636226.39
2017-01-0412:00
2017-01-0411:3036261.1136268.0536261.1136268.05
2017-01-0411:0036205.5636302.7736191.6736261.11
2017-01-0410:3036052.7936212.5036025.0236205.56
2017-01-0410:0036004.1836066.6835934.7436059.74
2017-01-0409:3035726.4336038.9035698.6536011.13
2017-01-0409:0035413.9535795.8735358.4035719.48
2016-12-3015:0034705.6834719.5634705.6834719.56
2016-12-3014:3034795.9334837.5934622.3734622.37
2016-12-3014:0034705.6834802.8734705.6834795.93
2016-12-3013:3034802.8734809.8234705.6834705.68
2016-12-3013:0034705.6834858.4134698.7334795.93
2016-12-3012:3034601.5434712.6234587.6534705.68
2016-12-3012:00
2016-12-3011:3034462.6934469.6334462.6934469.63
2016-12-3011:0034421.0334469.6334337.7234462.69
2016-12-3010:3034268.3034421.0334268.3034421.03
2016-12-3010:0034351.6134358.5534240.5334268.30
2016-12-3009:3034309.9534393.2634261.3634365.49
2016-12-3009:0034282.1834421.0334268.3034316.90
2016-12-2915:0034719.7334719.7334712.6234712.62
2016-12-2914:3034620.1534755.3034620.1534741.07
2016-12-2914:0034712.6234748.1934584.5834620.15
2016-12-2913:3034570.3634726.8534527.6834712.62
2016-12-2913:0034684.1734684.1734477.8834570.36
2016-12-2912:3034826.4334833.5534648.6034669.94
2016-12-2912:00
2016-12-2911:3034840.6634847.7734840.6634847.77
2016-12-2911:0034797.9834854.8934762.4134840.66
2016-12-2910:3034719.7334869.1134719.7334805.09
2016-12-2910:0034954.4734954.4734712.6234733.96
2016-12-2909:3035004.2635160.7634940.2434954.47
2016-12-2909:0035182.0935203.4334876.2335004.26
2016-12-2815:0035580.4335580.4335566.2135566.21
2016-12-2814:3035608.8635615.9635509.3535552.00
2016-12-2814:0035665.7235665.7235594.6435608.86
2016-12-2813:3035679.9335687.0435644.3935665.72
2016-12-2813:0035651.5035729.6835630.1835679.93
2016-12-2812:3035601.7535701.2535509.3535658.61
2016-12-2812:00
2016-12-2811:3035566.2135580.4335566.2135580.43
2016-12-2811:0035537.7835587.5335530.6735566.21
2016-12-2810:3035552.0035573.3235509.3535537.78
2016-12-2810:0035488.0335559.1035480.9235552.00
2016-12-2809:3035409.8435544.8935409.8435488.03
2016-12-2809:0035523.5635537.7835402.7435402.74
2016-12-2715:0035544.9135544.9135537.7835537.78
2016-12-2714:3035473.6635601.9135438.0435573.41
2016-12-2714:0035537.7835573.4135445.1635473.66
2016-12-2713:3035594.7835594.7835495.0435537.78
2016-12-2713:0035723.0335723.0335601.9135601.91
2016-12-2712:3035844.1435851.2735687.4035723.03
2016-12-2712:00
2016-12-2711:3035801.4035801.4035794.2735794.27
2016-12-2711:0035794.2735837.0235765.7735808.52
2016-12-2710:3035758.6535929.6435758.6535794.27
2016-12-2710:0035694.5335765.7735694.5335758.65
2016-12-2709:3035609.0335701.6535573.4135687.40
2016-12-2709:0035445.1635651.7835438.0435616.16
2016-12-2615:0035637.6435637.6435623.2835623.28
2016-12-2614:3035723.7735730.9535608.9335630.46
2016-12-2614:0035687.8835723.7735673.5335716.59
2016-12-2613:3035687.8835709.4235659.1735673.53
2016-12-2613:0035644.8235716.5935644.8235687.88
2016-12-2612:3035680.7035709.4235630.4635644.82
2016-12-2612:00
2016-12-2611:3035680.7035680.7035680.7035680.70
2016-12-2611:0035673.5335702.2435666.3535680.70
2016-12-2610:3035680.7035687.8835651.9935673.53
2016-12-2610:0035673.5335730.9535673.5335680.70
2016-12-2609:3035716.5935730.9535659.1735673.53
2016-12-2609:0035745.3035802.7335695.0635709.42
2016-12-2215:0035874.4835888.8635874.4835888.86
2016-12-2214:3035716.3535860.1035694.7835860.10
2016-12-2214:0035745.1035788.2335658.8435723.53
2016-12-2213:3035773.8535773.8535687.6035745.10
2016-12-2213:0035701.9735766.6635701.9735766.66
2016-12-2212:3035709.1635709.1635594.1535694.78
2016-12-2212:00
2016-12-2211:3035773.8535795.4135773.8535795.41
2016-12-2211:0035673.2235773.8535637.2835773.85
2016-12-2210:3035694.7835723.5335658.8435687.60
2016-12-2210:0035709.1635773.8535680.4135694.78
2016-12-2209:3035586.9735745.1035579.7835716.35
2016-12-2209:0035809.7935816.9835515.0935594.15
2016-12-2115:0035939.1735939.1735939.1735939.17
2016-12-2114:3035939.1735997.2335844.8235953.68
2016-12-2114:0035873.8536026.2635873.8535939.17
2016-12-2113:3036135.1236135.1235786.7635866.59
2016-12-2113:0036287.5336323.8236142.3836142.38
2016-12-2112:3036251.2436323.8236185.9236294.79
2016-12-2112:00
2016-12-2111:3036280.2736287.5336280.2736287.53
2016-12-2111:0036352.8536374.6236236.7336280.27
2016-12-2110:3036396.3936425.4236316.5636352.85
2016-12-2110:0036418.1736454.4536360.1136396.39
2016-12-2109:3036527.0336548.8036410.9136425.42
2016-12-2109:0036425.4236585.0936425.4236527.03
2016-12-2015:0036287.5336287.5336287.5336287.53
2016-12-2014:3036265.8536309.2136222.4936280.30
2016-12-2014:0036316.4436330.8936251.3936265.85
2016-12-2013:3036164.6736330.8936164.6736316.44
2016-12-2013:0036041.8136164.6736027.3536164.67
2016-12-2012:3036034.5836077.9435933.4036041.81
2016-12-2012:00
2016-12-2011:3035983.9935983.9935983.9935983.99
2016-12-2011:0035926.1736005.6735926.1735991.22
2016-12-2010:3035976.7635991.2235911.7235918.95
2016-12-2010:0036041.8136049.0335947.8535976.76
2016-12-2009:3036063.4936077.9435969.5436041.81
2016-12-2009:0035983.9936049.0335933.4036049.03
2016-12-1915:0036143.0136143.0136135.7636135.76
2016-12-1914:3036121.2836157.4936099.5636135.76
2016-12-1914:0036106.8036128.5236070.5936121.28
2016-12-1913:3036070.5936150.2536070.5936106.80
2016-12-1913:0036070.5936092.3135954.7236070.59
2016-12-1912:3036019.9036070.5935998.1736070.59
2016-12-1912:00
2016-12-1911:3036012.6636012.6636012.6636012.66
2016-12-1911:0035961.9636027.1435954.7236012.66
2016-12-1910:3035925.7635998.1735831.6135954.72
2016-12-1910:0036019.9036041.6235882.3135911.27
2016-12-1909:3036034.3836085.0735998.1736019.90
2016-12-1909:0036019.9036114.0435961.9636048.86
2016-12-1615:0036215.3536215.3536208.1836208.18
2016-12-1614:3036193.8436244.0136165.1836244.01
2016-12-1614:0036122.1736201.0136122.1736193.84
2016-12-1613:3036057.6736136.5136029.0036122.17
2016-12-1613:0036143.6836143.6836057.6736064.84
2016-12-1612:3036158.0136208.1836021.8336129.34
2016-12-1612:00
2016-12-1611:3036208.1836208.1836201.0136201.01
2016-12-1611:0036186.6836251.1836172.3436208.18
2016-12-1610:3036100.6736193.8436093.5136186.68
2016-12-1610:0036186.6836208.1836064.8436093.51
2016-12-1609:3036215.3536265.5236079.1736179.51
2016-12-1609:0036394.5236401.6936143.6836229.68
2016-12-1515:0035828.3635835.4935828.3635835.49
2016-12-1514:3035963.8335992.3535778.4535806.97
2016-12-1514:0035985.2236099.3035942.4435963.83
2016-12-1513:3035842.6235999.4835842.6235985.22
2016-12-1513:0035621.5935864.0135571.6835842.62
2016-12-1512:3035692.8935806.9735621.5935628.72
2016-12-1512:00
2016-12-1511:3035650.1135664.3735650.1135664.37
2016-12-1511:0035871.1435899.6635621.5935650.11
2016-12-1510:3035821.2335970.9635814.1035878.27
2016-12-1510:0035921.0535978.0935771.3235821.23
2016-12-1509:3036142.0836220.5135749.9335885.40
2016-12-1509:0035878.2736320.3335864.0136142.08
2016-12-1415:0035657.2535657.2535650.1135650.11
2016-12-1414:3035707.2635707.2635578.6635650.11
2016-12-1414:0035714.4135771.5635685.8335707.26
2016-12-1413:3035728.6935750.1335685.8335707.26
2016-12-1413:0035692.9735757.2735657.2535728.69
2016-12-1412:3035642.9635764.4235607.2435700.12
2016-12-1412:00
2016-12-1411:3035607.2435614.3935607.2435614.39
2016-12-1411:0035600.1035628.6735542.9435592.95
2016-12-1410:3035607.2435621.5335550.0935607.24
2016-12-1410:0035671.5435685.8335528.6535607.24
2016-12-1409:3035621.5335750.1335621.5335685.83
2016-12-1409:0035778.7035814.4335621.5335621.53
2016-12-1315:0035714.4935721.5535714.4935721.55
2016-12-1314:3035608.5535707.4235573.2435693.30
2016-12-1314:0035523.8035587.3635431.9935580.30
2016-12-1313:3035375.4935587.3635375.4935530.86
2016-12-1313:0035297.8135389.6235297.8135368.43
2016-12-1312:3035269.5635354.3035107.1235297.81
2016-12-1312:00
2016-12-1311:3035269.5635269.5635255.4335255.43
2016-12-1311:0035361.3735368.4335283.6835283.68
2016-12-1310:3035403.7435509.6835361.3735368.43
2016-12-1310:0035297.8135410.8035149.5035410.80
2016-12-1309:3035149.5035361.3735114.1835290.74
2016-12-1309:0035107.1235198.9334923.5035149.50
2016-12-1215:0035297.9235311.9335297.9235311.93
2016-12-1214:3035332.9535332.9535192.8335269.90
2016-12-1214:0035297.9235367.9835248.8835332.95
2016-12-1213:3035171.8135290.9135059.7135290.91
2016-12-1213:0035178.8135220.8534982.6435185.82
2016-12-1212:3035038.6935136.7834800.4735129.77
2016-12-1212:00
2016-12-1211:3035150.7935171.8135150.7935171.81
2016-12-1211:0035585.1835634.2235066.7135150.79
2016-12-1210:3035739.3235753.3335585.1835592.19
2016-12-1210:0035760.3435767.3535564.1635739.32
2016-12-1209:3035704.2935837.4135662.2535753.33
2016-12-1209:0035627.2235739.3235466.0735711.29

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