TOPIX インバース(-1倍) 30分足 時系列データ

TOPIX インバース(-1倍)
 
 
始値 
高値 
安値 
終値 
2017-04-2815:003784.883784.883784.883784.88
2017-04-2814:303786.773788.663785.263785.26
2017-04-2814:003789.793790.163785.643786.39
2017-04-2813:303785.263792.433783.373789.41
2017-04-2813:003786.773786.773782.623785.26
2017-04-2812:303780.363787.903780.363786.77
2017-04-2812:00
2017-04-2811:303781.493781.493781.113781.11
2017-04-2811:003780.733783.373780.733781.49
2017-04-2810:303778.473783.003778.473781.11
2017-04-2810:003777.343780.363776.583778.09
2017-04-2809:303775.073778.473772.433777.34
2017-04-2809:003773.943775.453767.913774.70
2017-04-2715:003772.053772.813772.053772.81
2017-04-2714:303775.073776.583767.903767.90
2017-04-2714:003775.823777.333774.313774.69
2017-04-2713:303775.823777.713775.073775.82
2017-04-2713:003777.333777.333773.183775.82
2017-04-2712:303773.563779.223771.303777.33
2017-04-2712:00
2017-04-2711:303774.313774.313774.313774.31
2017-04-2711:003777.333779.973774.313774.69
2017-04-2710:303775.453779.223775.073777.71
2017-04-2710:003777.713778.083773.183775.45
2017-04-2709:303784.873785.633776.203777.71
2017-04-2709:003783.363785.253779.223785.25
2017-04-2615:003771.683771.683770.923770.92
2017-04-2614:303777.793778.173773.213773.97
2017-04-2614:003775.883778.173773.973777.79
2017-04-2613:303781.613781.613775.123775.88
2017-04-2613:003784.663787.713781.993781.99
2017-04-2612:303783.903787.333783.513784.28
2017-04-2612:00
2017-04-2611:303782.753782.753782.753782.75
2017-04-2611:003784.663786.193781.993783.13
2017-04-2610:303789.243791.913784.283784.28
2017-04-2610:003788.093790.383786.953789.62
2017-04-2609:303791.153791.533785.043788.09
2017-04-2609:003791.913796.113788.483791.15
2017-04-2515:003816.723816.723816.723816.72
2017-04-2514:303820.583820.583810.933815.56
2017-04-2514:003827.523827.523819.813821.35
2017-04-2513:303820.963827.523820.193827.52
2017-04-2513:003825.593826.753819.813820.96
2017-04-2512:303821.353828.293819.423825.98
2017-04-2512:00
2017-04-2511:303822.893822.893822.893822.89
2017-04-2511:003834.853834.853822.513822.89
2017-04-2510:303837.943837.943832.153834.85
2017-04-2510:003841.413844.113837.173837.94
2017-04-2509:303842.573848.743841.023842.18
2017-04-2509:003858.773858.773842.953842.95
2017-04-2415:003856.833858.003856.833858.00
2017-04-2414:303855.273856.053851.373854.88
2017-04-2414:003859.563859.563854.103856.05
2017-04-2413:303862.283862.283859.173859.56
2017-04-2413:003859.173863.843858.003862.67
2017-04-2412:303857.223862.283857.223859.17
2017-04-2412:00
2017-04-2411:303856.443856.443856.443856.44
2017-04-2411:003857.223857.223852.153856.05
2017-04-2410:303857.613861.893856.443857.22
2017-04-2410:003853.713859.563853.713857.61
2017-04-2409:303853.323861.503853.323855.27
2017-04-2409:003846.703858.393843.973854.49
2017-04-2115:003894.603896.183894.603896.18
2017-04-2114:303893.033894.603889.093889.88
2017-04-2114:003903.273904.453893.033893.03
2017-04-2113:303904.453906.813902.883902.88
2017-04-2113:003902.483905.243902.483904.45
2017-04-2112:303904.843908.783902.483902.48
2017-04-2112:00
2017-04-2111:303899.723899.723899.723899.72
2017-04-2111:003906.033906.033898.543899.72
2017-04-2110:303907.603910.753904.843906.03
2017-04-2110:003909.963910.753907.213907.99
2017-04-2109:303905.633911.153904.063909.18
2017-04-2109:003903.273907.993901.303905.24
2017-04-2015:003937.533938.323937.533938.32
2017-04-2014:303926.503939.113925.313936.75
2017-04-2014:003924.533927.683922.953926.50
2017-04-2013:303920.583924.133919.013924.13
2017-04-2013:003922.553925.313919.803919.80
2017-04-2012:303924.533926.503922.553922.55
2017-04-2012:00
2017-04-2011:303924.923924.923924.923924.92
2017-04-2011:003918.613925.313917.823925.31
2017-04-2010:303928.473929.653919.013919.01
2017-04-2010:003929.263932.413928.473928.47
2017-04-2009:303925.313932.413924.133929.26
2017-04-2009:003937.933941.083922.953926.10
2017-04-1915:003939.903941.873939.903941.87
2017-04-1914:303932.413939.123932.413939.12
2017-04-1914:003934.393939.513931.233932.41
2017-04-1913:303939.513939.903933.203934.78
2017-04-1913:003941.483943.063936.363939.12
2017-04-1912:303940.693943.453939.123941.48
2017-04-1912:00
2017-04-1911:303940.303940.303939.513939.51
2017-04-1911:003944.633944.633939.513941.48
2017-04-1910:303947.393951.333944.633944.63
2017-04-1910:003938.723947.793938.333947.79
2017-04-1909:303951.333951.333935.573938.72
2017-04-1909:003961.193961.193948.183951.33
2017-04-1815:003941.483941.483941.483941.48
2017-04-1814:303938.713943.863937.523941.88
2017-04-1814:003938.713940.693936.733939.11
2017-04-1813:303940.293944.253938.713939.11
2017-04-1813:003947.423947.423939.113940.29
2017-04-1812:303939.903949.403939.113947.02
2017-04-1812:00
2017-04-1811:303941.483941.883941.483941.88
2017-04-1811:003940.293944.653938.713941.09
2017-04-1810:303925.653942.673925.653940.29
2017-04-1810:003930.003932.773925.653925.65
2017-04-1809:303922.883930.003921.303930.00
2017-04-1809:003924.863926.053916.953921.30
2017-04-1715:003956.523957.313956.523957.31
2017-04-1714:303960.493963.673956.523956.52
2017-04-1714:003969.633969.633960.493960.89
2017-04-1713:303958.903970.033958.503970.03
2017-04-1713:003966.853966.853958.903958.90
2017-04-1712:303972.423972.423960.893966.45
2017-04-1712:00
2017-04-1711:303976.393976.393975.603975.60
2017-04-1711:003987.133987.133975.603976.79
2017-04-1710:303985.143991.103983.553986.73
2017-04-1710:003979.183985.143978.783985.14
2017-04-1709:303976.393981.963975.203979.18
2017-04-1709:003989.913993.093972.423976.79
2017-04-1415:003975.993975.993975.203975.20
2017-04-1414:303977.573983.103974.013978.36
2017-04-1414:003968.483978.753968.483977.57
2017-04-1413:303968.883970.463967.303968.48
2017-04-1413:003968.093969.273966.903968.09
2017-04-1412:303972.833972.833964.933968.09
2017-04-1412:00
2017-04-1411:303970.063970.463970.063970.46
2017-04-1411:003967.303971.643965.723969.67
2017-04-1410:303966.513969.673964.143966.90
2017-04-1410:003964.933967.303960.583966.51
2017-04-1409:303972.433973.223964.933964.93
2017-04-1409:003962.163977.573958.613972.43
2017-04-1315:003949.523950.313949.523950.31
2017-04-1314:303958.933958.933942.863949.13
2017-04-1314:003964.813965.603953.443958.54
2017-04-1313:303963.243967.163963.243964.81
2017-04-1313:003962.463966.383961.283963.24
2017-04-1312:303963.243965.993961.683962.85
2017-04-1312:00
2017-04-1311:303965.203965.203965.203965.20
2017-04-1311:003966.773966.773960.893965.60
2017-04-1310:303967.953970.303958.153967.95
2017-04-1310:003969.123975.013967.563967.95
2017-04-1309:303958.543970.303956.193969.12
2017-04-1309:003956.193964.813953.053957.36
2017-04-1215:003920.903920.903920.513920.51
2017-04-1214:303927.503927.893922.453924.39
2017-04-1214:003925.563931.773925.563927.50
2017-04-1213:303926.723928.663922.453925.17
2017-04-1213:003926.333930.993925.563926.72
2017-04-1212:303928.663928.663924.393926.33
2017-04-1212:00
2017-04-1211:303928.663928.663928.663928.66
2017-04-1211:003925.173929.443924.783928.66
2017-04-1210:303931.383936.423920.903925.56
2017-04-1210:003930.213939.143927.113931.38
2017-04-1209:303921.683931.383919.353930.60
2017-04-1209:003912.753923.233910.433921.29
2017-04-1115:003879.773880.163879.773880.16
2017-04-1114:303884.803890.213881.703881.70
2017-04-1114:003887.893888.673882.483884.80
2017-04-1113:303889.443891.373887.513887.89
2017-04-1113:003890.213895.633889.053889.83
2017-04-1112:303895.243896.403889.053890.60
2017-04-1112:00
2017-04-1111:303889.833889.833889.443889.44
2017-04-1111:003885.183892.543885.183890.21
2017-04-1110:303880.933884.803879.773884.80
2017-04-1110:003880.933883.643878.613880.93
2017-04-1109:303885.573885.573875.903880.54
2017-04-1109:003885.963893.313882.483885.57
2017-04-1015:003868.163868.553868.163868.55
2017-04-1014:303867.773871.663861.153867.38
2017-04-1014:003871.663873.223867.773868.16
2017-04-1013:303872.053875.173871.663871.66
2017-04-1013:003872.053875.953871.273872.05
2017-04-1012:303869.723874.003869.723872.05
2017-04-1012:00
2017-04-1011:303873.223873.223872.833872.83
2017-04-1011:003868.163874.003866.213873.22
2017-04-1010:303864.263877.503864.263867.77
2017-04-1010:003864.263867.383858.033864.26
2017-04-1009:303863.493871.663861.933863.87
2017-04-1009:003865.823871.273861.543863.87
2017-04-0715:003893.473894.253893.473894.25
2017-04-0714:303875.833898.563872.303894.25
2017-04-0714:003886.803891.123873.483876.22
2017-04-0713:303889.943890.723881.323886.41
2017-04-0713:003888.763889.943880.143889.94
2017-04-0712:303903.663905.233887.593889.16
2017-04-0712:00
2017-04-0711:303910.713911.113910.713911.11
2017-04-0711:003909.543924.433907.193910.32
2017-04-0710:303899.353911.503889.553910.32
2017-04-0710:003879.363908.363874.653897.00
2017-04-0709:303880.923881.323872.693879.36
2017-04-0709:003892.683896.603878.963880.53
2017-04-0615:003919.343919.733919.343919.73
2017-04-0614:303912.403925.513910.473920.50
2017-04-0614:003913.943919.343913.173913.17
2017-04-0613:303927.053927.053913.943913.94
2017-04-0613:003920.113928.213917.413927.44
2017-04-0612:303913.563923.203911.243920.11
2017-04-0612:00
2017-04-0611:303913.173913.563913.173913.56
2017-04-0611:003893.893913.563893.893913.56
2017-04-0610:303897.363900.063891.193893.89
2017-04-0610:003888.873897.743886.943897.36
2017-04-0609:303894.663900.443884.243888.10
2017-04-0609:003877.693899.293869.973895.43
2017-04-0515:003856.483856.863856.483856.86
2017-04-0514:303856.863861.883853.393856.09
2017-04-0514:003860.343865.353856.483856.86
2017-04-0513:303866.893868.443859.563859.56
2017-04-0513:003870.363874.223866.123866.12
2017-04-0512:303864.193872.293864.193870.36
2017-04-0512:00
2017-04-0511:303854.943854.943854.943854.94
2017-04-0511:003856.483858.413854.553854.55
2017-04-0510:303853.013860.343851.853856.86
2017-04-0510:003856.863861.493850.693852.62
2017-04-0509:303846.453857.253844.143856.86
2017-04-0509:003843.753851.463834.493847.22
2017-04-0415:003857.253857.253857.253857.25
2017-04-0414:303864.143871.033855.723857.25
2017-04-0414:003867.203869.113862.233864.52
2017-04-0413:303860.703880.213860.313867.20
2017-04-0413:003849.223867.963847.693860.70
2017-04-0412:303848.453851.513845.773849.22
2017-04-0412:00
2017-04-0411:303841.953841.953841.573841.57
2017-04-0411:003836.983843.483833.913843.48
2017-04-0410:303840.803843.483837.363837.36
2017-04-0410:003835.833845.773835.833840.80
2017-04-0409:303846.543847.303835.443836.21
2017-04-0409:003835.443854.573835.063846.54
2017-04-0315:003824.733825.883824.733825.88
2017-04-0314:303810.533823.203809.003823.20
2017-04-0314:003832.793832.793809.383810.53
2017-04-0313:303833.173833.563830.103832.79
2017-04-0313:003837.393837.393832.413833.17
2017-04-0312:303826.273837.393826.273837.39
2017-04-0312:00
2017-04-0311:303825.883825.883825.883825.88
2017-04-0311:003828.573829.343823.963825.88
2017-04-0310:303832.413833.563826.273829.34
2017-04-0310:003832.023833.943829.343832.41
2017-04-0309:303831.643833.943829.343831.25
2017-04-0309:003820.893837.013820.133830.49
2017-03-3115:003833.213837.013833.213837.01
2017-03-3114:303802.433829.793802.433829.79
2017-03-3114:003796.733808.513796.733802.43
2017-03-3113:303783.053797.113783.053796.73
2017-03-3113:003778.113783.813777.353783.05
2017-03-3112:303775.453779.633773.173778.11
2017-03-3112:00
2017-03-3111:303772.793773.173772.793773.17
2017-03-3111:003781.533781.533769.753772.79
2017-03-3110:303776.593782.673775.453781.53
2017-03-3110:003775.453778.113774.313776.59
2017-03-3109:303777.353779.633773.933775.83
2017-03-3109:003775.073779.633773.553777.73
2017-03-3015:003800.143800.143799.773799.77
2017-03-3014:303799.393801.653796.383800.52
2017-03-3014:003788.103801.273788.103799.39
2017-03-3013:303783.583788.473781.323788.10
2017-03-3013:003779.813783.583778.683783.58
2017-03-3012:303779.813780.573775.673780.19
2017-03-3012:00
2017-03-3011:303774.923774.923774.923774.92
2017-03-3011:003776.433778.683772.663774.54
2017-03-3010:303774.923780.573774.173776.05
2017-03-3010:003774.543776.803772.663775.30
2017-03-3009:303779.063781.703775.673775.67
2017-03-3009:003775.673779.063766.643779.06
2017-03-2915:003765.513765.513764.383764.38
2017-03-2914:303765.143769.643764.763766.64
2017-03-2914:003763.263765.143761.753765.14
2017-03-2913:303764.763767.773763.263763.26
2017-03-2913:003770.773770.773764.763765.14
2017-03-2912:303766.263773.033766.263770.77
2017-03-2912:00
2017-03-2911:303764.763764.763764.763764.76
2017-03-2911:003764.763767.393759.873764.38
2017-03-2910:303772.653772.653765.143765.14
2017-03-2910:003769.643773.033767.013772.27
2017-03-2909:303762.503772.653760.633769.64
2017-03-2909:003759.873763.633756.493762.13
2017-03-2815:003758.393758.393757.623757.62
2017-03-2814:303767.913767.913759.913759.91
2017-03-2814:003766.383769.053765.623767.91
2017-03-2813:303764.863766.763763.723766.76
2017-03-2813:003761.433766.383759.913764.48
2017-03-2812:303760.673763.343759.913761.43
2017-03-2812:00
2017-03-2811:303761.813762.193761.813762.19
2017-03-2811:003767.533767.533760.293760.67
2017-03-2810:303771.343772.863765.243767.53
2017-03-2810:003768.673778.953768.293772.10
2017-03-2809:303765.623769.053763.343768.67
2017-03-2809:003775.913777.053765.243765.62
2017-03-2715:003809.413809.413808.663808.66
2017-03-2714:303808.293812.803807.533809.41
2017-03-2714:003809.043812.053807.533808.29
2017-03-2713:303809.793809.793806.413808.66
2017-03-2713:003807.533811.673804.903809.79
2017-03-2712:303809.793809.793804.903807.53
2017-03-2712:00
2017-03-2711:303812.423812.803812.423812.80
2017-03-2711:003813.933815.433809.793811.67
2017-03-2710:303814.683815.063809.793813.93
2017-03-2710:003809.413819.953809.413813.55
2017-03-2709:303795.503809.793795.503809.79
2017-03-2709:003795.123800.763791.743795.50

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