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 
2017-03-2415:003761.273761.273761.273761.27
2017-03-2414:303761.653764.303758.993762.03
2017-03-2414:003765.063765.063760.133761.27
2017-03-2413:303763.163765.443761.653765.06
2017-03-2413:003763.923765.823762.783763.16
2017-03-2412:303761.653771.893761.653763.92
2017-03-2412:00
2017-03-2411:303757.093757.093756.713756.71
2017-03-2411:003765.443765.443756.713756.71
2017-03-2410:303757.093765.063751.403765.06
2017-03-2410:003766.203770.373756.333757.09
2017-03-2409:303776.833777.963763.923765.06
2017-03-2409:003795.423796.183775.693776.83
2017-03-2315:003793.523794.663793.523794.66
2017-03-2314:303797.323798.843791.243792.76
2017-03-2314:003797.323798.843795.043797.32
2017-03-2313:303799.213799.593794.283796.94
2017-03-2313:003798.083800.733796.183799.59
2017-03-2312:303799.593802.633798.083798.08
2017-03-2312:00
2017-03-2311:303798.083798.083797.323797.32
2017-03-2311:003802.253804.913798.463798.46
2017-03-2310:303809.083809.463798.083803.01
2017-03-2310:003800.733812.503799.213808.70
2017-03-2309:303804.153810.223799.213800.35
2017-03-2309:003800.353804.533791.623803.39
2017-03-2215:003793.563795.043793.563795.04
2017-03-2214:303786.503795.423786.133791.33
2017-03-2214:003783.903787.243783.153786.50
2017-03-2213:303784.273784.643782.413783.90
2017-03-2213:003785.753787.243783.903784.27
2017-03-2212:303783.523787.983781.673785.75
2017-03-2212:00
2017-03-2211:303786.503786.503786.503786.50
2017-03-2211:003779.813789.843779.813786.50
2017-03-2210:303780.553783.523777.953780.18
2017-03-2210:003772.383780.923772.383780.92
2017-03-2209:303770.153773.863769.033772.75
2017-03-2209:003772.383783.523769.033770.89
2017-03-2115:003715.893716.263715.893716.26
2017-03-2114:303714.033717.003710.323714.40
2017-03-2114:003715.893716.263713.293714.03
2017-03-2113:303715.143717.003715.143715.51
2017-03-2113:003714.403716.263713.663715.14
2017-03-2112:303713.293716.263712.553714.03
2017-03-2112:00
2017-03-2111:303715.143715.143714.033714.03
2017-03-2111:003713.663717.373712.923715.51
2017-03-2110:303721.823722.193711.063713.66
2017-03-2110:003728.503728.503721.453722.19
2017-03-2109:303728.873731.843725.533727.76
2017-03-2109:003724.423733.323721.453728.87
2017-03-1715:003709.953710.323709.953710.32
2017-03-1714:303710.693712.533706.253706.25
2017-03-1714:003711.423712.533710.323710.69
2017-03-1713:303711.053711.793706.623711.42
2017-03-1713:003711.053712.163708.843711.05
2017-03-1712:303712.903714.383710.693711.05
2017-03-1712:00
2017-03-1711:303712.163712.163711.793711.79
2017-03-1711:003711.053714.013710.693712.16
2017-03-1710:303707.733711.793707.363711.05
2017-03-1710:003709.213711.053706.993707.36
2017-03-1709:303715.123716.603708.103709.21
2017-03-1709:003711.423714.753709.213714.38
2017-03-1615:003694.433694.433694.433694.43
2017-03-1614:303698.133699.243692.953692.95
2017-03-1614:003693.323698.873692.953698.50
2017-03-1613:303697.023698.503692.953692.95
2017-03-1613:003692.213697.023691.843697.02
2017-03-1612:303701.093701.463690.733692.21
2017-03-1612:00
2017-03-1611:303703.313703.313702.573702.57
2017-03-1611:003701.463707.003701.463703.31
2017-03-1610:303702.203702.573698.873701.46
2017-03-1610:003711.813712.553696.653702.20
2017-03-1609:303705.903711.813705.533711.81
2017-03-1609:003720.323721.803707.003707.00
2017-03-1515:003697.763697.763697.763697.76
2017-03-1514:303701.443701.443695.543697.39
2017-03-1514:003702.553703.293701.083701.44
2017-03-1513:303703.663704.033701.813702.55
2017-03-1513:003698.863703.663698.123703.66
2017-03-1512:303699.233701.443698.123699.23
2017-03-1512:00
2017-03-1511:303703.293703.293702.553702.55
2017-03-1511:003703.293704.033702.553703.29
2017-03-1510:303704.763705.873702.553703.29
2017-03-1510:003704.763706.613704.403705.13
2017-03-1509:303707.353708.093701.083704.76
2017-03-1509:003704.033710.673701.083707.35
2017-03-1415:003688.543689.273688.543689.27
2017-03-1414:303688.173688.543686.333687.06
2017-03-1414:003687.063690.013686.333688.17
2017-03-1413:303689.273689.273686.703687.06
2017-03-1413:003689.643689.643688.543689.27
2017-03-1412:303687.803691.123687.803689.64
2017-03-1412:00
2017-03-1411:303689.643689.643688.913688.91
2017-03-1411:003690.753691.123689.273689.64
2017-03-1410:303691.123691.483690.013690.75
2017-03-1410:003688.173690.753687.433690.75
2017-03-1409:303690.383690.383687.803688.17
2017-03-1409:003684.493691.483684.493690.38
2017-03-1315:003684.863684.863683.383683.38
2017-03-1314:303686.703686.703684.123685.96
2017-03-1314:003687.443687.813685.223686.70
2017-03-1313:303685.963687.443684.123687.44
2017-03-1313:003683.013685.593682.643685.59
2017-03-1312:303683.013685.963681.163683.38
2017-03-1312:00
2017-03-1311:303684.123684.123683.753683.75
2017-03-1311:003686.703686.703683.383684.12
2017-03-1310:303681.533686.703681.163686.33
2017-03-1310:003688.923688.923681.163681.53
2017-03-1309:303694.823694.823688.183688.92
2017-03-1309:003699.993702.213691.503694.82
2017-03-1015:003690.383691.503690.383691.50
2017-03-1014:303694.493694.863689.633690.38
2017-03-1014:003694.493698.233693.003694.49
2017-03-1013:303699.353699.723694.493694.49
2017-03-1013:003697.863700.103697.483699.35
2017-03-1012:303695.613700.853695.613697.86
2017-03-1012:00
2017-03-1011:303697.113697.113697.113697.11
2017-03-1011:003698.983699.353694.863697.11
2017-03-1010:303699.723701.223697.113698.98
2017-03-1010:003703.843704.963698.983699.72
2017-03-1009:303700.103704.213696.363703.84
2017-03-1009:003707.203712.063697.113699.72
2017-03-0915:003737.473737.853737.473737.85
2017-03-0914:303739.723739.723736.723737.47
2017-03-0914:003739.353740.103737.103739.72
2017-03-0913:303738.223739.723735.603739.35
2017-03-0913:003744.223744.603736.723738.60
2017-03-0912:303744.603744.973741.223744.22
2017-03-0912:00
2017-03-0911:303743.473743.473743.473743.47
2017-03-0911:003744.973748.353743.103743.47
2017-03-0910:303741.223744.973738.223744.97
2017-03-0910:003738.223743.473737.473741.22
2017-03-0909:303737.853742.353736.353737.10
2017-03-0909:003733.733740.473733.733737.47
2017-03-0815:003749.093749.093748.723748.72
2017-03-0814:303752.083755.073750.213750.21
2017-03-0814:003752.453753.573750.213752.08
2017-03-0813:303753.203754.693751.333752.45
2017-03-0813:003751.703754.323751.333753.20
2017-03-0812:303753.203755.823750.963751.70
2017-03-0812:00
2017-03-0811:303750.963751.333750.963751.33
2017-03-0811:003752.453754.323750.213750.96
2017-03-0810:303759.553761.423752.453752.45
2017-03-0810:003746.853760.303746.853759.18
2017-03-0809:303744.983747.973743.483747.22
2017-03-0809:003742.743749.463739.373745.35
2017-03-0715:003737.873737.873737.133737.13
2017-03-0714:303740.863740.863738.253740.49
2017-03-0714:003737.503740.863736.383740.86
2017-03-0713:303740.493741.243737.133737.50
2017-03-0713:003736.753740.863736.753740.49
2017-03-0712:303737.503739.003736.753736.75
2017-03-0712:00
2017-03-0711:303736.753736.753736.753736.75
2017-03-0711:003736.013737.873734.513736.75
2017-03-0710:303734.513736.013734.513736.01
2017-03-0710:003736.753736.753732.643734.51
2017-03-0709:303740.493740.493733.763737.13
2017-03-0709:003741.613742.733737.873740.49
2017-03-0615:003737.873737.873737.503737.50
2017-03-0614:303734.143738.993731.533737.87
2017-03-0614:003735.643737.503733.773733.77
2017-03-0613:303734.143739.373734.143736.01
2017-03-0613:003737.873738.253732.653734.14
2017-03-0612:303742.353742.353736.383737.50
2017-03-0612:00
2017-03-0611:303740.483740.483740.483740.48
2017-03-0611:003737.873741.233737.873740.48
2017-03-0610:303739.373739.373736.753738.25
2017-03-0610:003744.593744.593739.373739.37
2017-03-0609:303742.353745.333739.743744.96
2017-03-0609:003740.863748.693738.623742.72
2017-03-0315:003731.153731.153730.043730.04
2017-03-0314:303741.183744.163731.903731.90
2017-03-0314:003737.103741.183734.133741.18
2017-03-0313:303736.733740.813736.733737.47
2017-03-0313:003735.983740.443732.273736.73
2017-03-0312:303726.703738.963726.703735.98
2017-03-0312:00
2017-03-0311:303720.753721.133720.753721.13
2017-03-0311:003724.843725.213720.383720.75
2017-03-0310:303721.503725.583721.133724.84
2017-03-0310:003721.503725.213721.133721.50
2017-03-0309:303717.043721.133714.443721.13
2017-03-0309:003720.013720.383713.333717.04
2017-03-0215:003714.073714.443714.073714.44
2017-03-0214:303712.943714.443711.073714.44
2017-03-0214:003711.823715.193709.953714.44
2017-03-0213:303713.323714.073709.953711.82
2017-03-0213:003711.453713.693708.453713.32
2017-03-0212:303703.963711.453702.843711.45
2017-03-0212:00
2017-03-0211:303699.853699.853697.973697.97
2017-03-0211:003703.593703.963699.853700.97
2017-03-0210:303704.713705.083700.593703.59
2017-03-0210:003703.963707.333702.473704.71
2017-03-0209:303698.353704.343694.613704.34
2017-03-0209:003697.233700.593689.373698.72
2017-03-0115:003742.513742.513742.513742.51
2017-03-0114:303740.613744.783740.613742.51
2017-03-0114:003746.293746.293740.613740.99
2017-03-0113:303752.353752.353743.263746.29
2017-03-0113:003755.763755.763749.323752.35
2017-03-0112:303757.653760.683749.323755.00
2017-03-0112:00
2017-03-0111:303772.803772.803772.423772.42
2017-03-0111:003776.213784.543763.713773.18
2017-03-0110:303754.623776.213754.623776.21
2017-03-0110:003758.033759.173752.353754.62
2017-03-0109:303756.143758.033752.353758.03
2017-03-0109:003764.473772.423746.293754.62
2017-02-2815:003786.433786.433786.433786.43
2017-02-2814:303763.693784.533763.693783.78
2017-02-2814:003762.933764.833759.903763.69
2017-02-2813:303759.903763.313758.763763.31
2017-02-2813:003756.493759.903753.463759.90
2017-02-2812:303754.223760.663753.843756.49
2017-02-2812:00
2017-02-2811:303754.973754.973754.973754.97
2017-02-2811:003758.383758.383754.223754.59
2017-02-2810:303755.733758.383751.563758.38
2017-02-2810:003762.173762.173754.223755.35
2017-02-2809:303756.113764.453752.703762.55
2017-02-2809:003770.133770.133754.593756.11
2017-02-2715:003789.093789.843789.093789.84
2017-02-2714:303789.843792.093784.963787.96
2017-02-2714:003785.713789.843782.713789.84
2017-02-2713:303780.093786.463779.343786.09
2017-02-2713:003782.713782.713776.343779.71
2017-02-2712:303783.463785.713781.213782.71
2017-02-2712:00
2017-02-2711:303794.343794.713794.343794.71
2017-02-2711:003799.593801.473794.343794.34
2017-02-2710:303804.473808.593796.593799.59
2017-02-2710:003787.213811.223786.093805.22
2017-02-2709:303784.213791.343780.843786.84
2017-02-2709:003782.343792.093778.963784.21
2017-02-2415:003751.213751.213750.833750.83
2017-02-2414:303749.343755.313749.343750.83
2017-02-2414:003749.713751.953748.593749.34
2017-02-2413:303752.703752.703749.713750.08
2017-02-2413:003746.353758.683745.973752.70
2017-02-2412:303740.743746.353740.003746.35
2017-02-2412:00
2017-02-2411:303738.503738.503738.503738.50
2017-02-2411:003736.263740.373736.263738.50
2017-02-2410:303732.523738.133732.153736.26
2017-02-2410:003737.383739.623731.033732.52
2017-02-2409:303754.943754.943735.143737.38
2017-02-2409:003759.803761.673753.453754.94
2017-02-2315:003736.263736.263736.263736.26
2017-02-2314:303743.353743.353735.513736.26
2017-02-2314:003742.983747.093742.613743.35
2017-02-2313:303742.983743.353738.873742.23
2017-02-2313:003743.353745.973742.983742.98
2017-02-2312:303745.593747.093742.983743.35
2017-02-2312:00
2017-02-2311:303747.463747.463747.463747.46
2017-02-2311:003751.943751.943746.343747.83
2017-02-2310:303750.823753.063750.823751.94
2017-02-2310:003753.813757.543750.453750.82
2017-02-2309:303741.863753.813741.493753.81
2017-02-2309:003735.513742.983735.513742.61
2017-02-2215:003735.513735.513734.393734.39
2017-02-2214:303736.633740.003735.513736.63
2017-02-2214:003737.763738.503735.143736.63
2017-02-2213:303740.003741.493737.383737.76
2017-02-2213:003737.383740.003736.633740.00
2017-02-2212:303740.753741.873737.013737.76
2017-02-2212:00
2017-02-2211:303740.753740.753740.753740.75
2017-02-2211:003744.113744.113740.373741.12
2017-02-2210:303734.023743.743733.273743.36
2017-02-2210:003732.153736.633731.783734.02
2017-02-2209:303739.633739.633730.283732.15
2017-02-2209:003730.283740.753730.283739.63
2017-02-2115:003738.883738.883738.133738.13
2017-02-2114:303740.763741.513738.133738.88
2017-02-2114:003740.383741.513740.013740.76
2017-02-2113:303740.383740.763739.633740.38
2017-02-2113:003739.263740.013737.383740.01
2017-02-2112:303737.753741.143737.753739.26
2017-02-2112:00
2017-02-2111:303746.023746.023746.023746.02
2017-02-2111:003745.273746.403744.903746.40
2017-02-2110:303747.153747.153741.143745.27
2017-02-2110:003750.913751.293746.023747.15
2017-02-2109:303753.923753.923750.913750.91
2017-02-2109:003757.303758.803752.043753.54
2017-02-2015:003759.183759.183759.183759.18
2017-02-2014:303761.063761.433756.923758.80
2017-02-2014:003763.693763.693759.553761.06
2017-02-2013:303761.063763.693759.553763.69
2017-02-2013:003758.423761.813756.923761.06
2017-02-2012:303763.693764.823758.053758.05
2017-02-2012:00
2017-02-2011:303770.473770.473770.093770.09
2017-02-2011:003775.743776.503770.093770.47
2017-02-2010:303777.633778.003774.243775.74
2017-02-2010:003776.873778.753774.613777.63
2017-02-2009:303783.653784.033773.863776.87
2017-02-2009:003777.633786.293777.633783.65
2017-02-1715:003765.203765.203765.203765.20
2017-02-1714:303765.953771.953765.953765.95
2017-02-1714:003767.073769.323765.953765.95
2017-02-1713:303769.703769.703764.073767.07
2017-02-1713:003773.073773.453768.573770.07
2017-02-1712:303770.453776.073770.453773.07
2017-02-1712:00
2017-02-1711:303767.453767.453767.073767.07
2017-02-1711:003765.573768.573764.073767.07
2017-02-1710:303762.573768.203759.953765.57
2017-02-1710:003769.703770.453762.953762.95
2017-02-1709:303779.073781.703768.573770.07
2017-02-1709:003768.953778.703764.823778.70

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