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 
2017-06-2615:003589.523590.593589.523590.59
2017-06-2614:303590.233590.233587.003588.44
2017-06-2614:003588.083590.593587.363590.59
2017-06-2613:303588.803589.883588.083588.08
2017-06-2613:003588.803589.883588.803588.80
2017-06-2612:303587.363589.163587.003588.80
2017-06-2612:00
2017-06-2611:303588.083588.443588.083588.44
2017-06-2611:003589.523590.233587.723588.08
2017-06-2610:303588.083589.883586.643589.52
2017-06-2610:003588.443588.443586.283588.08
2017-06-2609:303584.493588.803583.773588.08
2017-06-2609:003591.313594.193581.973584.49
2017-06-2315:003591.673592.393591.673592.39
2017-06-2314:303592.753593.833590.963590.96
2017-06-2314:003593.833595.273592.033592.75
2017-06-2313:303591.313593.473590.243593.47
2017-06-2313:003590.603592.753588.803591.31
2017-06-2312:303592.033592.033589.523589.88
2017-06-2312:00
2017-06-2311:303597.433597.793597.433597.79
2017-06-2311:003598.143598.503596.713597.43
2017-06-2310:303595.273598.863595.273598.14
2017-06-2310:003594.913595.993591.673595.27
2017-06-2309:303595.273595.633593.113595.27
2017-06-2309:003590.243600.303590.243595.27
2017-06-2215:003593.483594.553593.483594.55
2017-06-2214:303590.243593.483588.813592.76
2017-06-2214:003592.403592.763589.883590.24
2017-06-2213:303587.013593.123586.653592.40
2017-06-2213:003585.933587.013585.573586.65
2017-06-2212:303589.883589.883581.623585.93
2017-06-2212:00
2017-06-2211:303593.123593.123593.123593.12
2017-06-2211:003588.093594.553587.013593.48
2017-06-2210:303588.453588.813587.013588.09
2017-06-2210:003592.763592.763588.453588.81
2017-06-2209:303589.883593.483588.093592.40
2017-06-2209:003589.173593.483588.453589.88
2017-06-2115:003592.043592.043592.043592.04
2017-06-2114:303587.743594.193587.743594.19
2017-06-2114:003589.893589.893585.243587.74
2017-06-2113:303590.613592.403589.173590.25
2017-06-2113:003590.963592.043589.533590.25
2017-06-2112:303588.463595.263588.463590.96
2017-06-2112:00
2017-06-2111:303584.523584.523584.163584.16
2017-06-2111:003583.453585.603583.093584.88
2017-06-2110:303585.243585.953579.513583.45
2017-06-2110:003584.883585.953582.733584.88
2017-06-2109:303590.963598.123584.163584.88
2017-06-2109:003584.523592.043584.163589.53
2017-06-2015:003578.793579.513578.793579.51
2017-06-2014:303569.773576.623569.773576.62
2017-06-2014:003569.773570.493568.333569.77
2017-06-2013:303569.053570.863568.333569.77
2017-06-2013:003567.613569.053566.893569.05
2017-06-2012:303567.973569.773564.373567.25
2017-06-2012:00
2017-06-2011:303569.413569.413569.413569.41
2017-06-2011:003569.053569.413566.893569.41
2017-06-2010:303566.173570.493562.203569.41
2017-06-2010:003571.583571.583565.813566.17
2017-06-2009:303567.613571.583566.533571.22
2017-06-2009:003575.183576.983564.373567.25
2017-06-1915:003604.013604.743604.013604.74
2017-06-1914:303606.193606.913602.923602.92
2017-06-1914:003607.283609.093606.193606.19
2017-06-1913:303604.743607.283604.013607.28
2017-06-1913:003603.653605.103602.203605.10
2017-06-1912:303605.463605.823601.833602.92
2017-06-1912:00
2017-06-1911:303605.823605.823605.463605.46
2017-06-1911:003607.283607.283604.373605.46
2017-06-1910:303606.193607.283603.293607.28
2017-06-1910:003605.823607.283604.373606.55
2017-06-1909:303611.633612.723604.373605.82
2017-06-1909:003624.333627.233608.733611.63
2017-06-1615:003627.593627.593627.593627.59
2017-06-1614:303626.503637.803625.043626.13
2017-06-1614:003622.853627.593622.123626.13
2017-06-1613:303625.043625.773620.663622.85
2017-06-1613:003622.853626.133620.303625.04
2017-06-1612:303615.923623.223612.643623.22
2017-06-1612:00
2017-06-1611:303626.863626.863626.863626.86
2017-06-1611:003622.123627.963622.123626.86
2017-06-1610:303629.783632.333620.663622.12
2017-06-1610:003629.413631.603628.683629.78
2017-06-1609:303627.593634.523625.773629.78
2017-06-1609:003629.053629.053621.763627.23
2017-06-1515:003645.093645.823645.093645.82
2017-06-1514:303644.363644.363638.183643.27
2017-06-1514:003647.273647.273642.543644.36
2017-06-1513:303644.363648.003644.363647.27
2017-06-1513:003650.543651.643643.273644.36
2017-06-1512:303651.643654.913649.453650.54
2017-06-1512:00
2017-06-1511:303652.003652.003652.003652.00
2017-06-1511:003652.363658.913651.273652.00
2017-06-1510:303647.633660.373646.913652.36
2017-06-1510:003628.723649.453628.363647.27
2017-06-1509:303628.723629.453623.263629.08
2017-06-1509:003649.453649.823627.273628.72
2017-06-1415:003636.723637.453636.723637.45
2017-06-1414:303628.363634.903626.553634.90
2017-06-1414:003625.823628.733625.823628.36
2017-06-1413:303630.543630.543625.463625.82
2017-06-1413:003630.183632.363629.453630.54
2017-06-1412:303630.183630.183626.183630.18
2017-06-1412:00
2017-06-1411:303632.723632.723632.003632.00
2017-06-1411:003624.373635.633622.553633.09
2017-06-1410:303625.823627.273623.283624.73
2017-06-1410:003622.913626.183622.553625.46
2017-06-1409:303618.553628.003618.193623.28
2017-06-1409:003619.283621.103615.283618.19
2017-06-1315:003633.453633.453633.453633.45
2017-06-1314:303630.543633.093629.093632.73
2017-06-1314:003630.913632.003630.543630.54
2017-06-1313:303630.913630.913630.183630.91
2017-06-1313:003628.363631.643628.363630.91
2017-06-1312:303629.093630.183626.543628.36
2017-06-1312:00
2017-06-1311:303631.643631.643631.643631.64
2017-06-1311:003628.003631.643627.273631.64
2017-06-1310:303629.093631.273628.003628.00
2017-06-1310:003633.093633.093625.093628.73
2017-06-1309:303635.643637.093631.643633.09
2017-06-1309:003643.643644.003635.273635.27
2017-06-1215:003637.463637.823637.463637.82
2017-06-1214:303638.193639.643635.283635.64
2017-06-1214:003636.733640.013636.733637.46
2017-06-1213:303638.553639.283635.643636.73
2017-06-1213:003632.733638.553632.733638.55
2017-06-1212:303635.283641.103632.373632.73
2017-06-1212:00
2017-06-1211:303629.823629.823629.823629.82
2017-06-1211:003633.103633.823628.373629.82
2017-06-1210:303639.283639.643632.733633.10
2017-06-1210:003647.643649.103638.913638.91
2017-06-1209:303636.373649.463636.373647.64
2017-06-1209:003645.103645.463632.733636.37
2017-06-0915:003637.463637.463637.463637.46
2017-06-0914:303640.733641.103637.463637.46
2017-06-0914:003640.733643.653640.373640.73
2017-06-0913:303635.643645.103635.643640.73
2017-06-0913:003632.363636.733631.273635.64
2017-06-0912:303629.453633.823629.453632.36
2017-06-0912:00
2017-06-0911:303629.813629.813629.083629.08
2017-06-0911:003630.183637.823630.183630.54
2017-06-0910:303630.183633.823629.083630.18
2017-06-0910:003648.013648.383622.903630.18
2017-06-0909:303649.113650.933644.373648.01
2017-06-0909:003642.193652.023636.003649.47
2017-06-0815:003640.373640.373640.373640.37
2017-06-0814:303638.553642.183633.843640.37
2017-06-0814:003620.063639.283618.983638.55
2017-06-0813:303625.503630.583618.253618.98
2017-06-0813:003623.693625.873623.693625.50
2017-06-0812:303622.603626.953621.883624.05
2017-06-0812:00
2017-06-0811:303622.963622.963622.603622.60
2017-06-0811:003625.873626.593622.603623.33
2017-06-0810:303623.333626.593621.153625.87
2017-06-0810:003621.153624.783621.153623.33
2017-06-0809:303623.333624.053617.533621.15
2017-06-0809:003612.813626.233611.733623.33
2017-06-0715:003624.783625.143624.783625.14
2017-06-0714:303622.963626.593621.153623.33
2017-06-0714:003624.783624.783619.703622.60
2017-06-0713:303626.953627.323621.883624.78
2017-06-0713:003630.223630.583626.233626.95
2017-06-0712:303632.033633.123629.493631.30
2017-06-0712:00
2017-06-0711:303635.293636.023635.293636.02
2017-06-0711:003633.123635.293633.123634.93
2017-06-0710:303632.393636.023630.943633.12
2017-06-0710:003637.473637.473626.953632.39
2017-06-0709:303633.843638.563633.123637.47
2017-06-0709:003633.483637.113630.583633.84
2017-06-0615:003626.233626.593626.233626.59
2017-06-0614:303615.443629.833615.443625.51
2017-06-0614:003611.133615.083610.773615.08
2017-06-0613:303614.003614.363610.773611.48
2017-06-0613:003615.083617.243613.643614.36
2017-06-0612:303615.803616.523612.203615.08
2017-06-0612:00
2017-06-0611:303618.323618.323618.323618.32
2017-06-0611:003616.163620.843615.083618.68
2017-06-0610:303610.413617.963610.413616.16
2017-06-0610:003610.773615.803607.893610.41
2017-06-0609:303599.983611.133598.903610.41
2017-06-0609:003603.933608.253599.623599.62
2017-06-0515:003595.303596.383595.303596.38
2017-06-0514:303593.153594.223592.073593.86
2017-06-0514:003593.153593.153589.913592.79
2017-06-0513:303598.173598.173592.793593.15
2017-06-0513:003597.463599.613596.383597.81
2017-06-0512:303596.383599.253593.503597.46
2017-06-0512:00
2017-06-0511:303596.383596.383595.663595.66
2017-06-0511:003599.973599.973595.303596.74
2017-06-0510:303603.203603.203597.463599.97
2017-06-0510:003606.073607.513602.843603.56
2017-06-0509:303603.563606.073602.123606.07
2017-06-0509:003605.003612.543602.483603.20
2017-06-0215:003591.713591.713591.353591.35
2017-06-0214:303592.813593.913589.893590.62
2017-06-0214:003593.183597.923590.253592.81
2017-06-0213:303591.713593.183589.163593.18
2017-06-0213:003593.913594.273590.623591.35
2017-06-0212:303599.753599.753591.713593.91
2017-06-0212:00
2017-06-0211:303605.953605.953605.593605.59
2017-06-0211:003612.163612.163604.863605.59
2017-06-0210:303617.273617.643610.343612.16
2017-06-0210:003616.543618.733615.083617.27
2017-06-0209:303620.193621.663613.993616.54
2017-06-0209:003631.883633.343615.813620.19
2017-06-0115:003650.863651.233650.863651.23
2017-06-0114:303653.813654.183651.233651.23
2017-06-0114:003649.013656.403649.013654.18
2017-06-0113:303651.603651.973647.913648.28
2017-06-0113:003654.553656.033651.233651.23
2017-06-0112:303656.773659.353653.813654.55
2017-06-0112:00
2017-06-0111:303657.143657.143656.773656.77
2017-06-0111:003666.743666.743657.143657.14
2017-06-0110:303656.773667.113656.773666.74
2017-06-0110:003660.463661.573654.553656.77
2017-06-0109:303663.423666.743659.723660.46
2017-06-0109:003688.163688.533662.313663.42
2017-05-3115:003694.813694.813692.963692.96
2017-05-3114:303697.753698.123694.073695.17
2017-05-3114:003698.493698.863695.543697.38
2017-05-3113:303697.753700.333696.653698.86
2017-05-3113:003692.603698.863692.233698.12
2017-05-3112:303692.963694.073691.863692.60
2017-05-3112:00
2017-05-3111:303691.123691.123691.123691.12
2017-05-3111:003690.023692.233690.023691.49
2017-05-3110:303687.443691.123686.703690.39
2017-05-3110:003688.913689.653685.973687.44
2017-05-3109:303692.233693.333688.183688.91
2017-05-3109:003693.333696.653690.753692.23
2017-05-3015:003683.393683.393683.023683.02
2017-05-3014:303682.653684.493681.543683.76
2017-05-3014:003688.553688.553682.283682.65
2017-05-3013:303689.663690.763688.183688.55
2017-05-3013:003691.503691.503686.343689.29
2017-05-3012:303700.363700.363690.033691.50
2017-05-3012:00
2017-05-3011:303704.783705.153704.783705.15
2017-05-3011:003702.943705.153701.463704.78
2017-05-3010:303700.723706.263700.723702.94
2017-05-3010:003694.823702.943694.083700.72
2017-05-3009:303689.293694.823688.183694.82
2017-05-3009:003689.663694.083689.663690.40
2017-05-2915:003688.193688.923688.193688.92
2017-05-2914:303683.023687.823683.023687.45
2017-05-2914:003685.233685.233683.023683.02
2017-05-2913:303680.803685.603680.443685.23
2017-05-2913:003681.173682.283680.803680.80
2017-05-2912:303681.543681.543678.963681.17
2017-05-2912:00
2017-05-2911:303680.803680.803680.803680.80
2017-05-2911:003681.173683.023679.333680.80
2017-05-2910:303679.333683.023678.963681.17
2017-05-2910:003683.763684.863677.483679.33
2017-05-2909:303690.033690.033680.073683.76
2017-05-2909:003689.293697.413689.293690.03
2017-05-2615:003689.673690.773689.673690.77
2017-05-2614:303685.633690.033684.903688.57
2017-05-2614:003681.593691.143681.593685.63
2017-05-2613:303682.693682.693681.233681.23
2017-05-2613:003681.593685.263681.233682.69
2017-05-2612:303683.063684.163681.233681.59
2017-05-2612:00
2017-05-2611:303680.493680.493680.133680.13
2017-05-2611:003677.923683.803677.923680.86
2017-05-2610:303677.193677.923673.893677.92
2017-05-2610:003679.023679.393675.723677.19
2017-05-2609:303676.823680.493676.823679.02
2017-05-2609:003672.793681.233671.683676.82
2017-05-2515:003669.483669.853669.483669.85
2017-05-2514:303668.013670.213664.333669.85
2017-05-2514:003668.743668.743665.433668.01
2017-05-2513:303668.013669.483666.173668.74
2017-05-2513:003664.703668.383664.333667.64
2017-05-2512:303663.233666.173663.233664.33
2017-05-2512:00
2017-05-2511:303662.123662.123661.763661.76
2017-05-2511:003663.963666.543661.393661.76
2017-05-2510:303668.743668.743659.923663.96
2017-05-2510:003676.103678.313670.213670.21
2017-05-2509:303682.723683.093673.523676.47
2017-05-2509:003679.413683.453675.003682.35
2017-05-2415:003676.833677.573676.833677.57
2017-05-2414:303682.393683.503676.463676.46
2017-05-2414:003684.243684.243681.283682.76
2017-05-2413:303683.503684.243680.173684.24
2017-05-2413:003679.793684.243679.053683.50
2017-05-2412:303682.393683.133679.793680.54
2017-05-2412:00
2017-05-2411:303683.133683.133682.763682.76
2017-05-2411:003682.023686.463682.023683.13
2017-05-2410:303681.653684.613681.283682.39
2017-05-2410:003682.023683.503679.793682.02
2017-05-2409:303678.683687.203677.943682.39
2017-05-2409:003670.913679.793670.173678.68
2017-05-2315:003700.523700.893700.523700.89
2017-05-2314:303697.943704.963697.943700.89
2017-05-2314:003693.503698.673693.503697.94
2017-05-2313:303692.393693.873692.393693.50
2017-05-2313:003692.023692.763691.653692.39
2017-05-2312:303692.763693.873690.183692.39
2017-05-2312:00
2017-05-2311:303693.503694.243693.503694.24
2017-05-2311:003694.983695.723692.023693.50
2017-05-2310:303697.203698.313693.503694.98
2017-05-2310:003691.293698.673691.293697.20
2017-05-2309:303694.243695.353688.333690.92
2017-05-2309:003696.463697.573690.923694.24

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