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 
2017-01-1915:003810.103811.643810.103811.64
2017-01-1914:303809.333810.873806.643809.72
2017-01-1914:003810.493810.493805.483809.33
2017-01-1913:303817.413817.413809.723811.26
2017-01-1913:003815.873821.263815.873817.41
2017-01-1912:303816.263829.343815.873815.87
2017-01-1912:00
2017-01-1911:303815.103815.103814.333814.33
2017-01-1911:003805.873818.183805.873815.87
2017-01-1910:303807.023809.723805.103805.87
2017-01-1910:003805.103813.563805.103807.02
2017-01-1909:303811.263811.643796.633805.48
2017-01-1909:003808.563812.793802.023811.26
2017-01-1815:003846.263847.813846.263847.81
2017-01-1814:303843.563848.193841.633842.40
2017-01-1814:003864.023864.413842.793843.56
2017-01-1813:303864.413865.563860.553864.02
2017-01-1813:003870.203870.973864.413864.41
2017-01-1812:303877.533878.303866.723869.81
2017-01-1812:00
2017-01-1811:303873.673874.063873.673874.06
2017-01-1811:003884.483884.873871.743874.06
2017-01-1810:303882.933886.413876.373884.48
2017-01-1810:003895.293896.063881.783882.55
2017-01-1809:303885.643895.673880.233895.67
2017-01-1809:003875.603885.643861.323885.64
2017-01-1715:003859.403860.163859.403860.16
2017-01-1714:303852.933860.163850.263856.36
2017-01-1714:003841.893854.073841.893852.93
2017-01-1713:303836.563846.083834.283842.27
2017-01-1713:003835.043840.373833.143836.56
2017-01-1712:303836.183840.373833.903834.28
2017-01-1712:00
2017-01-1711:303833.523833.523833.523833.52
2017-01-1711:003825.523835.423825.523833.90
2017-01-1710:303820.953829.713820.953825.90
2017-01-1710:003845.323845.323820.573820.57
2017-01-1709:303841.893856.363841.893845.70
2017-01-1709:003821.343847.983821.343842.27
2017-01-1615:003806.113806.493806.113806.49
2017-01-1614:303805.363806.873802.723806.87
2017-01-1614:003803.103806.873802.723805.36
2017-01-1613:303806.113807.243801.213803.10
2017-01-1613:003812.153814.033804.603806.11
2017-01-1612:303809.513814.413806.493811.77
2017-01-1612:00
2017-01-1611:303804.983804.983803.473803.47
2017-01-1611:003798.573806.113797.823806.11
2017-01-1610:303796.683799.703793.673798.57
2017-01-1610:003781.973799.323781.603796.68
2017-01-1609:303782.733785.753781.223781.97
2017-01-1609:003781.973783.483774.813782.73
2017-01-1315:003772.933772.933771.793771.79
2017-01-1314:303777.863777.863773.313774.83
2017-01-1314:003781.663781.663775.583777.48
2017-01-1313:303777.103782.423776.723781.66
2017-01-1313:003775.583777.483772.553777.48
2017-01-1312:303775.963777.483770.273775.96
2017-01-1312:00
2017-01-1311:303783.553783.553782.803782.80
2017-01-1311:003783.933788.873783.173783.55
2017-01-1310:303785.073787.733783.933783.93
2017-01-1310:003785.453786.593780.523785.45
2017-01-1309:303791.903795.703785.073785.45
2017-01-1309:003798.743800.633785.453792.28
2017-01-1215:003795.323795.323795.323795.32
2017-01-1214:303789.683796.823789.683794.95
2017-01-1214:003801.343801.343787.433789.68
2017-01-1213:303805.093806.603800.963801.71
2017-01-1213:003808.103811.863805.093805.09
2017-01-1212:303791.193808.853790.433808.10
2017-01-1212:00
2017-01-1211:303788.183788.183787.803787.80
2017-01-1211:003782.923792.693782.543788.18
2017-01-1210:303783.293787.053781.413782.92
2017-01-1210:003794.953797.583783.293783.29
2017-01-1209:303798.703804.343793.073794.95
2017-01-1209:003769.383802.463769.383799.83
2017-01-1115:003759.623759.623758.863758.86
2017-01-1114:303759.623760.373755.843759.62
2017-01-1114:003761.883761.883755.843759.62
2017-01-1113:303760.753763.023759.623761.88
2017-01-1113:003758.863761.513757.353761.13
2017-01-1112:303760.003760.753756.973758.86
2017-01-1112:00
2017-01-1111:303758.863758.863758.863758.86
2017-01-1111:003761.513763.023753.953758.86
2017-01-1110:303761.883763.773760.373761.51
2017-01-1110:003759.623763.023757.733762.26
2017-01-1109:303761.133765.293759.623759.62
2017-01-1109:003764.153770.583758.113761.88
2017-01-1015:003777.383778.513777.383778.51
2017-01-1014:303778.133778.133768.003774.76
2017-01-1014:003772.133779.263769.883778.13
2017-01-1013:303782.263782.643771.383771.38
2017-01-1013:003783.393783.763777.383783.39
2017-01-1012:303762.383783.763762.383783.76
2017-01-1012:00
2017-01-1011:303749.623749.623749.243749.24
2017-01-1011:003751.873751.873741.743749.62
2017-01-1010:303757.503757.503749.993751.87
2017-01-1010:003761.623764.253756.373756.75
2017-01-1009:303754.873762.003754.503761.62
2017-01-1009:003758.623763.503753.373754.87
2017-01-0615:003751.493751.873751.493751.87
2017-01-0614:303754.873754.873748.503749.62
2017-01-0614:003757.863758.993754.873754.87
2017-01-0613:303763.113767.233756.743757.86
2017-01-0613:003758.613763.483757.493763.11
2017-01-0612:303760.493761.243757.113758.24
2017-01-0612:00
2017-01-0611:303760.863760.863760.863760.86
2017-01-0611:003761.983762.363758.993760.86
2017-01-0610:303758.243763.113756.363762.36
2017-01-0610:003762.733763.483756.743758.24
2017-01-0609:303766.853767.233763.113763.48
2017-01-0609:003779.973780.723766.483767.23
2017-01-0515:003747.003747.003746.253746.25
2017-01-0514:303756.373756.753745.503747.00
2017-01-0514:003754.503758.623752.623756.00
2017-01-0513:303750.753755.253748.133754.50
2017-01-0513:003752.253753.003747.753750.75
2017-01-0512:303751.873754.503749.623752.25
2017-01-0512:00
2017-01-0511:303747.753747.753747.753747.75
2017-01-0511:003746.253749.623745.133747.75
2017-01-0510:303741.753747.383741.753745.88
2017-01-0510:003746.633749.623741.383741.75
2017-01-0509:303745.503747.753739.883747.75
2017-01-0509:003741.753751.123740.253745.50
2017-01-0415:003749.633749.633749.253749.25
2017-01-0414:303750.793754.623748.483750.02
2017-01-0414:003753.863755.013750.023750.79
2017-01-0413:303756.163757.313753.863754.62
2017-01-0413:003756.543758.083751.553756.16
2017-01-0412:303757.313761.153752.323756.54
2017-01-0412:00
2017-01-0411:303754.623754.623754.243754.24
2017-01-0411:003757.703758.463752.323754.62
2017-01-0410:303766.143767.683757.313757.70
2017-01-0410:003768.833772.673765.383765.76
2017-01-0409:303784.193785.733766.913768.45
2017-01-0409:003801.473804.543780.353784.58
2016-12-3015:003840.633840.633839.873839.87
2016-12-3014:303835.643845.243833.343845.24
2016-12-3014:003840.633840.633835.263835.64
2016-12-3013:303835.263840.633834.873840.63
2016-12-3013:003840.633841.023832.193835.64
2016-12-3012:303846.393847.163840.253840.63
2016-12-3012:00
2016-12-3011:303854.073854.073853.693853.69
2016-12-3011:003856.383860.993853.693854.07
2016-12-3010:303864.833864.833856.383856.38
2016-12-3010:003860.223866.363859.843864.83
2016-12-3009:303862.523865.213857.923859.45
2016-12-3009:003864.063864.833856.383862.14
2016-12-2915:003839.873840.253839.873840.25
2016-12-2914:303845.183845.183837.973838.73
2016-12-2914:003840.253847.083838.353845.18
2016-12-2913:303847.843850.113839.493840.25
2016-12-2913:003841.763852.773841.763847.84
2016-12-2912:303834.173843.663833.803842.52
2016-12-2912:00
2016-12-2911:303833.423833.423833.043833.04
2016-12-2911:003835.693837.593832.663833.42
2016-12-2910:303839.873839.873831.903835.31
2016-12-2910:003827.343840.253827.343839.11
2016-12-2909:303824.693828.103816.343827.34
2016-12-2909:003815.203831.523814.063824.69
2016-12-2815:003793.953794.713793.953794.71
2016-12-2814:303792.433797.753792.053795.47
2016-12-2814:003789.403793.193789.403792.43
2016-12-2813:303788.643790.543788.263789.40
2016-12-2813:003790.163791.293785.983788.64
2016-12-2812:303792.813797.753787.503789.78
2016-12-2812:00
2016-12-2811:303794.713794.713793.953793.95
2016-12-2811:003796.233796.613793.573794.71
2016-12-2810:303795.473797.753794.333796.23
2016-12-2810:003798.893799.273795.093795.47
2016-12-2809:303803.063803.063795.853798.89
2016-12-2809:003796.993803.443796.233803.44
2016-12-2715:003795.853796.233795.853796.23
2016-12-2714:303799.643801.543792.823794.33
2016-12-2714:003796.233801.163794.333799.64
2016-12-2713:303793.203798.513793.203796.23
2016-12-2713:003786.373792.823786.373792.82
2016-12-2712:303779.933788.273779.553786.37
2016-12-2712:00
2016-12-2711:303782.203782.583782.203782.58
2016-12-2711:003782.583784.103780.303781.82
2016-12-2710:303784.483784.483775.383782.58
2016-12-2710:003787.893787.893784.103784.48
2016-12-2709:303792.443794.333787.513788.27
2016-12-2709:003801.163801.543790.163792.06
2016-12-2615:003790.923791.683790.923791.68
2016-12-2614:303786.393792.433786.013791.30
2016-12-2614:003788.283789.033786.393786.77
2016-12-2613:303788.283789.793787.143789.03
2016-12-2613:003790.543790.543786.773788.28
2016-12-2612:303788.663791.303787.143790.54
2016-12-2612:00
2016-12-2611:303788.663788.663788.663788.66
2016-12-2611:003789.033789.413787.523788.66
2016-12-2610:303788.663790.173788.283789.03
2016-12-2610:003789.033789.033786.013788.66
2016-12-2609:303786.773789.793786.013789.03
2016-12-2609:003785.263787.903782.233787.14
2016-12-2215:003778.463778.463777.703777.70
2016-12-2214:303786.763787.903779.213779.21
2016-12-2214:003785.253789.783782.993786.39
2016-12-2213:303783.743788.273783.743785.25
2016-12-2213:003787.523787.523784.123784.12
2016-12-2212:303787.143793.183787.143787.90
2016-12-2212:00
2016-12-2211:303783.743783.743782.613782.61
2016-12-2211:003789.033790.923783.743783.74
2016-12-2210:303787.903789.783786.393788.27
2016-12-2210:003787.143788.653783.743787.90
2016-12-2209:303793.563793.943785.253786.76
2016-12-2209:003781.863797.333781.483793.18
2016-12-2115:003775.063775.063775.063775.06
2016-12-2114:303775.063779.953772.063774.31
2016-12-2114:003778.453778.453770.563775.06
2016-12-2113:303764.923782.953764.923778.82
2016-12-2113:003757.033764.543755.153764.54
2016-12-2112:303758.913762.293755.153756.65
2016-12-2112:00
2016-12-2111:303757.413757.413757.033757.03
2016-12-2111:003753.653759.663752.523757.41
2016-12-2110:303751.393755.533749.893753.65
2016-12-2110:003750.273753.273748.393751.39
2016-12-2109:303744.633750.643743.503749.89
2016-12-2109:003749.893749.893741.633744.63
2016-12-2015:003757.033757.033757.033757.03
2016-12-2014:303758.163760.423755.903757.41
2016-12-2014:003755.533758.923754.773758.16
2016-12-2013:303763.433763.433754.773755.53
2016-12-2013:003769.833770.593763.433763.43
2016-12-2012:303770.213775.483767.953769.83
2016-12-2012:00
2016-12-2011:303772.853772.853772.853772.85
2016-12-2011:003775.863775.863771.723772.47
2016-12-2010:303773.223776.613772.473776.23
2016-12-2010:003769.833774.733769.463773.22
2016-12-2009:303768.703773.603767.953769.83
2016-12-2009:003772.853775.483769.463769.46
2016-12-1915:003764.573764.943764.573764.94
2016-12-1914:303765.693766.823763.813764.94
2016-12-1914:003766.453768.333765.323765.69
2016-12-1913:303768.333768.333764.193766.45
2016-12-1913:003768.333774.343767.203768.33
2016-12-1912:303770.963772.093768.333768.33
2016-12-1912:00
2016-12-1911:303771.343771.343771.343771.34
2016-12-1911:003773.973774.343770.583771.34
2016-12-1910:303775.853780.743772.093774.34
2016-12-1910:003770.963778.113769.833776.60
2016-12-1909:303770.213772.093767.573770.96
2016-12-1909:003770.963773.973766.073769.45
2016-12-1615:003760.803761.183760.803761.18
2016-12-1614:303761.943763.453759.293759.29
2016-12-1614:003765.723765.723761.563761.94
2016-12-1613:303769.123770.633764.963765.72
2016-12-1613:003764.583769.123764.583768.74
2016-12-1612:303763.833771.013761.183765.34
2016-12-1612:00
2016-12-1611:303761.183761.563761.183761.56
2016-12-1611:003762.313763.073758.913761.18
2016-12-1610:303766.853767.233761.943762.31
2016-12-1610:003762.313768.743761.183767.23
2016-12-1609:303760.803767.993758.153762.69
2016-12-1609:003751.353764.583750.973760.05
2016-12-1515:003781.223781.223780.843780.84
2016-12-1514:303774.023783.883772.503782.36
2016-12-1514:003772.883775.163766.823774.02
2016-12-1513:303780.473780.473772.133772.88
2016-12-1513:003792.223794.873779.333780.47
2016-12-1512:303788.433792.223782.363791.84
2016-12-1512:00
2016-12-1511:303790.703790.703789.943789.94
2016-12-1511:003778.953792.223777.433790.70
2016-12-1510:303781.603781.983773.643778.57
2016-12-1510:003776.303784.263773.263781.60
2016-12-1509:303764.543785.393760.373778.19
2016-12-1509:003778.573779.333755.073764.54
2016-12-1415:003790.323790.703790.323790.70
2016-12-1414:303787.673794.483787.673790.70
2016-12-1414:003787.293788.803784.263787.67
2016-12-1413:303786.533788.803785.403787.67
2016-12-1413:003788.423790.323785.023786.53
2016-12-1412:303791.083792.973784.643788.05
2016-12-1412:00
2016-12-1411:303792.973792.973792.593792.59
2016-12-1411:003793.353796.383791.833793.73
2016-12-1410:303792.973796.003792.213792.97
2016-12-1410:003789.563797.133788.803792.97
2016-12-1409:303792.213792.213785.403788.80
2016-12-1409:003783.883792.213781.993792.21
2016-12-1315:003787.293787.293786.913786.91
2016-12-1314:303793.003794.913787.673788.43
2016-12-1314:003797.573802.523794.143794.53
2016-12-1313:303805.573805.573794.143797.19
2016-12-1313:003809.763809.763804.813805.95
2016-12-1312:303811.293820.053806.713809.76
2016-12-1312:00
2016-12-1311:303811.293812.053811.293812.05
2016-12-1311:003806.333810.523805.953810.52
2016-12-1310:303804.053806.333798.333805.95
2016-12-1310:003809.763817.763803.673803.67
2016-12-1309:303817.763819.673806.333810.14
2016-12-1309:003820.053829.953815.093817.76
2016-12-1215:003809.773809.773809.003809.00
2016-12-1214:303807.863815.503807.863811.30
2016-12-1214:003809.773812.443805.943807.86
2016-12-1213:303816.653822.773810.153810.15
2016-12-1213:003816.273826.983813.973815.89
2016-12-1212:303823.923836.923818.563818.95
2016-12-1212:00
2016-12-1211:303817.803817.803816.653816.65
2016-12-1211:003794.093822.393791.413817.80
2016-12-1210:303785.673794.093784.913793.71
2016-12-1210:003784.533795.243784.143785.67
2016-12-1209:303787.593789.883780.323784.91
2016-12-1209:003791.793800.593785.673787.20

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