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 
2017-10-2015:003337.183337.183337.183337.18
2017-10-2014:303338.513339.183336.843337.51
2017-10-2014:003339.523341.523338.183338.18
2017-10-2013:303339.853341.183338.513339.52
2017-10-2013:003337.513339.853336.843339.52
2017-10-2012:303337.513338.513336.513337.51
2017-10-2012:00
2017-10-2011:303336.843337.513336.843337.51
2017-10-2011:003336.843337.513333.513336.51
2017-10-2010:303344.193344.193336.513336.51
2017-10-2010:003342.193346.193341.523344.19
2017-10-2009:303347.863347.863342.523343.19
2017-10-2009:003350.533351.203345.863347.53
2017-10-1915:003338.853338.853338.183338.18
2017-10-1914:303339.183342.533338.183339.85
2017-10-1914:003339.523340.193337.173339.18
2017-10-1913:303340.523342.203338.853339.18
2017-10-1913:003338.853345.883338.513342.20
2017-10-1912:303333.493338.853332.823338.85
2017-10-1912:00
2017-10-1911:303331.153331.153331.153331.15
2017-10-1911:003336.173336.173330.813331.15
2017-10-1910:303337.513338.183334.503335.84
2017-10-1910:003337.843338.853336.173337.51
2017-10-1909:303335.173340.193335.173338.18
2017-10-1909:003337.173341.193334.833335.50
2017-10-1815:003348.563348.563348.563348.56
2017-10-1814:303347.223350.573345.213348.23
2017-10-1814:003353.933354.603346.553347.22
2017-10-1813:303352.253354.263351.253353.93
2017-10-1813:003352.923353.263351.583352.25
2017-10-1812:303349.233353.933348.903352.92
2017-10-1812:00
2017-10-1811:303349.903349.903349.903349.90
2017-10-1811:003347.223351.253347.223349.90
2017-10-1810:303347.223349.233346.223347.22
2017-10-1810:003349.233350.243346.893347.22
2017-10-1809:303349.573355.603348.563349.23
2017-10-1809:003348.233349.903345.213348.90
2017-10-1715:003351.243351.243350.913350.91
2017-10-1714:303353.603355.613351.923352.25
2017-10-1714:003355.953356.283353.603353.60
2017-10-1713:303351.243355.953349.563355.95
2017-10-1713:003355.613355.953350.573351.24
2017-10-1712:303358.973359.983354.273355.61
2017-10-1712:00
2017-10-1711:303358.973358.973358.633358.63
2017-10-1711:003361.993362.663358.303358.97
2017-10-1710:303358.303362.663354.273361.99
2017-10-1710:003347.893358.973346.543358.63
2017-10-1709:303345.203351.583344.193347.89
2017-10-1709:003343.523345.203339.823345.20
2017-10-1615:003358.303358.973358.303358.97
2017-10-1614:303352.893358.973352.893357.96
2017-10-1614:003349.513353.903349.513352.89
2017-10-1613:303351.543351.883349.853349.85
2017-10-1613:003350.863354.583349.173351.54
2017-10-1612:303350.193352.553350.193351.20
2017-10-1612:00
2017-10-1611:303350.193350.193349.513349.51
2017-10-1611:003353.233354.243349.853350.19
2017-10-1610:303352.893357.623352.213353.23
2017-10-1610:003352.213353.903350.523352.55
2017-10-1609:303361.343361.343349.853351.54
2017-10-1609:003371.483374.523359.653361.34
2017-10-1315:003378.913379.933378.913379.93
2017-10-1314:303380.943380.943375.513379.93
2017-10-1314:003375.513383.323375.173380.94
2017-10-1313:303377.553377.553374.153375.51
2017-10-1313:003379.933380.943370.073378.23
2017-10-1312:303392.833392.833378.233380.94
2017-10-1312:00
2017-10-1311:303398.953398.953398.613398.61
2017-10-1311:003396.233399.633395.553398.95
2017-10-1310:303399.633399.633394.193396.23
2017-10-1310:003403.023403.703399.633399.63
2017-10-1309:303406.763406.763401.673402.68
2017-10-1309:003402.683407.103398.613407.10
2017-10-1215:003397.253397.253396.913396.91
2017-10-1214:303398.613398.613396.233396.91
2017-10-1214:003394.873397.933393.513397.93
2017-10-1213:303393.853396.233392.833394.87
2017-10-1213:003391.473394.533391.473393.85
2017-10-1212:303391.473392.833391.133391.81
2017-10-1212:00
2017-10-1211:303392.833392.833392.493392.49
2017-10-1211:003394.533394.873390.793393.17
2017-10-1210:303396.913396.913394.533394.87
2017-10-1210:003397.593399.983395.893396.91
2017-10-1209:303394.533398.273393.513397.59
2017-10-1209:003391.473394.873390.453394.53
2017-10-1115:003404.403404.403403.723403.72
2017-10-1114:303404.403406.453402.703405.09
2017-10-1114:003405.093405.773404.063404.40
2017-10-1113:303404.753405.773404.403405.43
2017-10-1113:003404.403405.433404.063404.75
2017-10-1112:303405.773406.793403.043404.40
2017-10-1112:00
2017-10-1111:303405.433405.433405.433405.43
2017-10-1111:003406.793406.793403.043405.09
2017-10-1110:303406.113407.813405.093406.79
2017-10-1110:003412.583412.583405.773405.77
2017-10-1109:303415.313415.313411.223412.58
2017-10-1109:003409.173414.973407.133414.97
2017-10-1015:003407.823407.823407.133407.13
2017-10-1014:303411.243411.243408.163408.84
2017-10-1014:003411.583412.953408.843411.24
2017-10-1013:303415.353417.403410.213410.21
2017-10-1013:003416.723417.063415.693415.69
2017-10-1012:303415.693416.723415.003416.37
2017-10-1012:00
2017-10-1011:303416.373416.723416.373416.72
2017-10-1011:003419.453420.143416.033416.72
2017-10-1010:303419.453421.173418.093419.45
2017-10-1010:003420.823420.823416.373419.45
2017-10-1009:303423.223423.563419.113420.82
2017-10-1009:003429.043429.723422.543422.88
2017-10-0615:003423.223423.223423.223423.22
2017-10-0614:303423.563425.623423.223423.90
2017-10-0614:003424.253424.933422.873423.56
2017-10-0613:303424.253425.623423.563424.59
2017-10-0613:003427.683427.683423.563424.25
2017-10-0612:303425.963429.403425.283427.68
2017-10-0612:00
2017-10-0611:303424.933424.933424.933424.93
2017-10-0611:003425.283426.313424.933425.28
2017-10-0610:303424.253426.653424.253425.28
2017-10-0610:003421.503424.253420.473424.25
2017-10-0609:303422.193424.253421.163421.50
2017-10-0609:003421.163422.533416.353422.53
2017-10-0515:003432.493432.833432.493432.83
2017-10-0514:303434.893435.923431.463431.46
2017-10-0514:003433.523434.893433.523434.89
2017-10-0513:303432.153435.923431.813433.52
2017-10-0513:003433.183433.523430.093431.81
2017-10-0512:303431.813435.583431.463433.18
2017-10-0512:00
2017-10-0511:303431.813431.813431.123431.12
2017-10-0511:003431.813432.833431.463432.15
2017-10-0510:303432.153432.153430.783431.81
2017-10-0510:003432.493433.523430.783432.15
2017-10-0509:303425.983432.493425.983432.49
2017-10-0509:003426.663426.663423.233426.32
2017-10-0415:003429.063429.063428.723428.72
2017-10-0414:303432.493432.493430.093430.09
2017-10-0414:003426.663434.893426.323432.83
2017-10-0413:303426.323426.663424.953426.66
2017-10-0413:003424.263427.693423.573426.32
2017-10-0412:303422.203424.263419.803424.26
2017-10-0412:00
2017-10-0411:303421.863421.863420.493420.49
2017-10-0411:003424.953424.953421.863422.20
2017-10-0410:303429.063429.753424.263424.60
2017-10-0410:003431.463432.153427.353428.37
2017-10-0409:303424.603431.803424.263430.77
2017-10-0409:003423.573433.173422.543424.60
2017-10-0315:003429.063429.063429.063429.06
2017-10-0314:303434.583434.923428.023428.02
2017-10-0314:003435.963436.993433.893434.58
2017-10-0313:303436.653438.033435.963435.96
2017-10-0313:003434.583436.303433.893436.30
2017-10-0312:303432.853435.273430.443434.23
2017-10-0312:00
2017-10-0311:303435.613435.963435.613435.96
2017-10-0311:003434.583435.613430.443435.27
2017-10-0310:303442.863442.863434.583434.58
2017-10-0310:003444.933444.933440.453443.21
2017-10-0309:303440.453446.313440.453445.28
2017-10-0309:003437.683441.833436.303440.45
2017-10-0215:003452.533452.533451.493451.49
2017-10-0214:303454.603456.673452.873452.87
2017-10-0214:003456.323456.323454.253454.25
2017-10-0213:303453.563456.673453.223456.32
2017-10-0213:003452.873454.253452.533453.56
2017-10-0212:303453.563454.603451.153452.53
2017-10-0212:00
2017-10-0211:303454.943454.943454.943454.94
2017-10-0211:003451.843455.293450.113454.94
2017-10-0210:303449.773452.533448.393451.84
2017-10-0210:003450.113452.533448.743449.77
2017-10-0209:303449.773451.843448.053450.11
2017-10-0209:003442.533452.183442.183449.77
2017-09-2915:003449.083449.083449.083449.08
2017-09-2914:303450.113453.903449.773450.46
2017-09-2914:003452.523452.523448.393450.11
2017-09-2913:303450.463453.563448.393452.52
2017-09-2913:003455.973455.973449.423450.46
2017-09-2912:303457.353458.383454.253455.63
2017-09-2912:00
2017-09-2911:303457.693457.693457.353457.35
2017-09-2911:003458.733460.453457.693457.69
2017-09-2910:303459.073459.073457.693458.73
2017-09-2910:003459.423461.833458.733459.07
2017-09-2909:303456.663459.763456.313459.42
2017-09-2909:003454.253457.353450.463456.66
2017-09-2815:003446.323446.323446.323446.32
2017-09-2814:303450.133450.833444.933446.66
2017-09-2814:003451.183455.343447.013449.79
2017-09-2813:303452.223452.563450.833451.18
2017-09-2813:003449.793452.223447.013452.22
2017-09-2812:303460.553461.943447.703449.79
2017-09-2812:00
2017-09-2811:303459.163459.163458.813458.81
2017-09-2811:003459.513462.983459.163459.16
2017-09-2810:303458.463462.983458.123459.51
2017-09-2810:003458.463459.513457.423458.46
2017-09-2809:303458.123462.283457.423458.46
2017-09-2809:003448.053460.553448.053457.77
2017-09-2715:003470.613470.963470.613470.96
2017-09-2714:303473.723474.763471.303471.30
2017-09-2714:003469.233474.073469.233473.72
2017-09-2713:303473.383473.723469.233469.23
2017-09-2713:003473.383474.763470.273474.41
2017-09-2712:303471.653475.453471.653473.38
2017-09-2712:00
2017-09-2711:303473.383473.383473.383473.38
2017-09-2711:003476.143476.143473.033473.38
2017-09-2710:303477.523482.013475.103476.14
2017-09-2710:003480.973482.013477.523477.52
2017-09-2709:303477.183480.973475.103480.97
2017-09-2709:003470.963479.593470.613477.18
2017-09-2615:003454.733454.733453.693453.69
2017-09-2614:303457.493457.833453.693454.04
2017-09-2614:003456.803457.833454.733457.14
2017-09-2613:303460.253460.943456.803456.80
2017-09-2613:003456.803460.603456.113460.25
2017-09-2612:303451.963456.803451.623456.45
2017-09-2612:00
2017-09-2611:303451.623451.623451.273451.27
2017-09-2611:003457.143457.143450.243451.96
2017-09-2610:303456.453457.493454.043457.14
2017-09-2610:003456.803458.183454.733456.45
2017-09-2609:303454.733460.603454.733457.49
2017-09-2609:003458.533459.563454.383454.73
2017-09-2515:003453.353453.693453.353453.69
2017-09-2514:303456.823456.823451.263453.35
2017-09-2514:003455.783456.823454.393456.82
2017-09-2513:303457.513457.513455.083455.78
2017-09-2513:003455.433458.553454.393457.86
2017-09-2512:303455.783457.513454.393455.43
2017-09-2512:00
2017-09-2511:303451.613451.613451.613451.61
2017-09-2511:003455.783458.213451.263451.96
2017-09-2510:303454.043457.863454.043455.78
2017-09-2510:003454.043455.433451.963454.39
2017-09-2509:303455.433455.433450.923453.35
2017-09-2509:003451.963455.783446.413455.08
2017-09-2215:003470.703470.703470.703470.70
2017-09-2214:303471.043472.433468.273469.66
2017-09-2214:003472.083472.433470.353471.39
2017-09-2213:303476.233476.233472.773472.77
2017-09-2213:003476.583476.583474.503476.23
2017-09-2212:303473.813480.043473.463476.93
2017-09-2212:00
2017-09-2211:303472.773472.773472.433472.43
2017-09-2211:003470.703475.893468.623472.77
2017-09-2210:303474.163474.163470.003470.00
2017-09-2210:003468.963477.973467.583474.16
2017-09-2209:303459.623472.083459.273468.96
2017-09-2209:003457.893460.313451.313459.96
2017-09-2115:003461.693462.043461.693462.04
2017-09-2114:303461.353462.733458.233461.35
2017-09-2114:003456.843462.383456.153461.69
2017-09-2113:303451.993458.573451.993456.50
2017-09-2113:003450.953454.763450.953451.99
2017-09-2112:303442.643451.303442.293450.95
2017-09-2112:00
2017-09-2111:303439.183439.183439.183439.18
2017-09-2111:003444.723445.413439.183439.52
2017-09-2110:303445.073445.073442.993444.72
2017-09-2110:003447.493447.493440.913445.07
2017-09-2109:303444.373448.183444.033447.49
2017-09-2109:003441.603446.803439.523444.37
2017-09-2015:003463.083463.773463.083463.77
2017-09-2014:303466.543466.543461.353462.04
2017-09-2014:003465.503467.233465.163466.54
2017-09-2013:303465.503467.583464.123465.50
2017-09-2013:003464.463465.853462.043465.50
2017-09-2012:303457.193464.463456.503464.46
2017-09-2012:00
2017-09-2011:303462.383462.733462.383462.73
2017-09-2011:003464.123464.463461.003462.73
2017-09-2010:303465.853466.193463.083464.12
2017-09-2010:003468.273469.313465.163465.85
2017-09-2009:303466.543468.273463.773468.27
2017-09-2009:003468.273469.313465.163466.54
2017-09-1915:003463.773463.773463.773463.77
2017-09-1914:303463.773465.883461.653462.71
2017-09-1914:003469.763471.173463.413463.77
2017-09-1913:303478.583478.583469.413469.41
2017-09-1913:003480.343480.343478.223478.58
2017-09-1912:303480.343480.693478.223480.34
2017-09-1912:00
2017-09-1911:303479.283479.283479.283479.28
2017-09-1911:003480.343482.463478.223479.28
2017-09-1910:303485.983485.983479.993480.34
2017-09-1910:003484.923488.453484.923485.63
2017-09-1909:303485.283487.043483.513484.92
2017-09-1909:003490.573491.273483.873484.92
2017-09-1515:003526.533526.533526.183526.18
2017-09-1514:303524.763527.243522.993526.89
2017-09-1514:003525.823526.533522.993524.76
2017-09-1513:303524.053526.533523.703525.82
2017-09-1513:003527.243527.593521.933524.05
2017-09-1512:303535.743535.743524.413527.24
2017-09-1512:00
2017-09-1511:303538.573538.573538.223538.22
2017-09-1511:003538.573538.933536.093538.93
2017-09-1510:303535.743538.573533.613538.57
2017-09-1510:003532.203535.743529.363535.38
2017-09-1509:303534.323534.323531.493532.20
2017-09-1509:003547.073547.783533.973535.03
2017-09-1415:003539.993541.053539.993541.05
2017-09-1414:303539.283543.163538.933539.63
2017-09-1414:003537.523539.283537.163538.93
2017-09-1413:303541.753542.103536.813537.52
2017-09-1413:003534.343542.463533.633541.75
2017-09-1412:303531.513538.223531.513534.69
2017-09-1412:00
2017-09-1411:303527.993527.993527.283527.28
2017-09-1411:003520.933529.403520.933528.34
2017-09-1410:303523.043523.753518.453520.93
2017-09-1410:003523.753524.813520.223523.04
2017-09-1409:303532.573532.573523.753524.10
2017-09-1409:003530.813532.933525.873532.22

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