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 
2017-12-1215:003177.233177.233176.593176.59
2017-12-1214:303180.723182.313177.233177.23
2017-12-1214:003180.723183.903179.133180.72
2017-12-1213:303176.913182.633176.593180.41
2017-12-1213:003177.543179.133175.953177.23
2017-12-1212:303172.143179.133172.143177.54
2017-12-1212:00
2017-12-1211:303170.873170.873170.873170.87
2017-12-1211:003172.773173.413170.553170.87
2017-12-1210:303171.183173.093169.913172.77
2017-12-1210:003173.413174.683171.183171.50
2017-12-1209:303175.003175.003166.733173.09
2017-12-1209:003177.543178.823174.363175.32
2017-12-1115:003180.413180.413179.773179.77
2017-12-1114:303188.723189.363181.373181.37
2017-12-1114:003186.483188.723185.843188.72
2017-12-1113:303187.763189.043184.883186.48
2017-12-1113:003191.283191.283187.443187.76
2017-12-1112:303197.993197.993190.643191.60
2017-12-1112:00
2017-12-1111:303200.233200.233200.233200.23
2017-12-1111:003200.553201.193198.953200.23
2017-12-1110:303200.233202.143197.353200.55
2017-12-1110:003199.593201.193197.673200.23
2017-12-1109:303191.913199.273191.913199.27
2017-12-1109:003186.483193.513186.483191.91
2017-12-0815:003196.713196.713196.713196.71
2017-12-0814:303203.493203.493197.363197.36
2017-12-0814:003204.143205.753201.883203.17
2017-12-0813:303205.433205.433202.523204.14
2017-12-0813:003205.433208.983205.113205.43
2017-12-0812:303204.463207.043203.493205.43
2017-12-0812:00
2017-12-0811:303203.173203.173202.853202.85
2017-12-0811:003203.813206.403202.203203.49
2017-12-0810:303210.593210.593203.173203.81
2017-12-0810:003211.893212.853209.633210.59
2017-12-0809:303211.563212.533208.013212.21
2017-12-0809:003232.873232.873210.273211.89
2017-12-0715:003228.023228.353228.023228.35
2017-12-0714:303228.023230.963226.063227.37
2017-12-0714:003233.903236.843227.703228.02
2017-12-0713:303233.583236.523233.253233.90
2017-12-0713:003232.603233.903230.963232.92
2017-12-0712:303233.903235.213231.623232.92
2017-12-0712:00
2017-12-0711:303230.643230.643230.313230.31
2017-12-0711:003229.983233.253229.983230.96
2017-12-0710:303233.253233.253228.683229.98
2017-12-0710:003229.003235.213229.003233.25
2017-12-0709:303236.843236.843228.683228.68
2017-12-0709:003249.593249.593235.213236.19
2017-12-0615:003266.583266.903266.583266.90
2017-12-0614:303265.933267.863263.033266.90
2017-12-0614:003269.153274.313266.583266.58
2017-12-0613:303267.543271.413263.683269.15
2017-12-0613:003257.883267.543257.883267.54
2017-12-0612:303252.403262.713252.403257.88
2017-12-0612:00
2017-12-0611:303238.883238.883238.883238.88
2017-12-0611:003232.443240.173232.113239.20
2017-12-0610:303231.473235.983229.863232.11
2017-12-0610:003231.473231.793227.933231.47
2017-12-0609:303234.053235.983229.863231.47
2017-12-0609:003231.153237.273230.823234.05
2017-12-0515:003220.203220.843220.203220.84
2017-12-0514:303217.943221.173216.653221.17
2017-12-0514:003219.553220.523215.363217.94
2017-12-0513:303220.203221.813217.943219.88
2017-12-0513:003223.433224.073219.883219.88
2017-12-0512:303226.663226.663220.523223.43
2017-12-0512:00
2017-12-0511:303232.143232.143231.823231.82
2017-12-0511:003233.763235.373231.503232.47
2017-12-0510:303238.283238.283232.793233.44
2017-12-0510:003242.473243.123237.633237.95
2017-12-0509:303240.213245.383238.283242.15
2017-12-0509:003240.213245.383235.053240.21
2017-12-0415:003228.593228.593228.273228.27
2017-12-0414:303221.533230.203220.563229.87
2017-12-0414:003219.283225.703216.713221.53
2017-12-0413:303219.283222.173218.643219.60
2017-12-0413:003215.753220.243215.433219.28
2017-12-0412:303211.893216.713211.253215.43
2017-12-0412:00
2017-12-0411:303213.503213.823213.503213.82
2017-12-0411:003212.213213.503212.213213.50
2017-12-0410:303212.543216.713212.213212.21
2017-12-0410:003207.403214.143204.833212.21
2017-12-0409:303209.003212.543203.543207.08
2017-12-0409:003202.903213.823200.663208.36
2017-12-0115:003210.293210.933210.293210.93
2017-12-0114:303208.043212.543204.823212.54
2017-12-0114:003208.363210.613206.753208.04
2017-12-0113:303216.403216.733204.173209.00
2017-12-0113:003220.593220.913215.123216.08
2017-12-0112:303216.733221.233216.083220.59
2017-12-0112:00
2017-12-0111:303222.843222.843222.843222.84
2017-12-0111:003223.493227.673222.203223.16
2017-12-0110:303218.663226.713214.473223.49
2017-12-0110:003220.913221.563216.083218.34
2017-12-0109:303197.733221.883196.773220.59
2017-12-0109:003197.413201.603191.623199.02
2017-11-3015:003217.693218.983217.693218.98
2017-11-3014:303215.753217.043212.203215.43
2017-11-3014:003223.183223.183214.783215.75
2017-11-3013:303227.383227.703222.213223.18
2017-11-3013:003229.643230.293226.733227.38
2017-11-3012:303234.483234.813229.963229.96
2017-11-3012:00
2017-11-3011:303234.813234.813234.813234.81
2017-11-3011:003234.483236.753232.873235.13
2017-11-3010:303230.613237.073230.613233.84
2017-11-3010:003238.043238.043227.703230.61
2017-11-3009:303235.783238.363233.193238.36
2017-11-3009:003226.733242.243226.413235.45
2017-11-2915:003229.643229.643229.643229.64
2017-11-2914:303233.553235.833229.973229.97
2017-11-2914:003234.853234.853230.943233.55
2017-11-2913:303235.183237.463234.533234.85
2017-11-2913:003234.853236.153233.553235.50
2017-11-2912:303234.853234.853230.943234.85
2017-11-2912:00
2017-11-2911:303231.603231.603231.273231.27
2017-11-2911:003234.203234.533230.293231.92
2017-11-2910:303229.643234.203229.643234.20
2017-11-2910:003235.833237.463228.673229.64
2017-11-2909:303230.293236.803229.323236.15
2017-11-2909:003234.203237.783229.323229.64
2017-11-2815:003255.043255.363255.043255.36
2017-11-2814:303254.393256.663254.393255.69
2017-11-2814:003257.633257.963253.743254.39
2017-11-2813:303257.963258.933256.343257.63
2017-11-2813:003258.283258.613256.663257.96
2017-11-2812:303250.173260.563250.173258.93
2017-11-2812:00
2017-11-2811:303244.973244.973244.323244.32
2017-11-2811:003239.453245.953239.453245.30
2017-11-2810:303253.743254.393239.453239.45
2017-11-2810:003259.913259.913251.143253.74
2017-11-2809:303257.633264.453256.993259.91
2017-11-2809:003248.873258.613246.603257.63
2017-11-2715:003246.593246.923246.593246.92
2017-11-2714:303245.953247.893245.303246.92
2017-11-2714:003252.103252.433245.623245.62
2017-11-2713:303244.003252.103244.003252.10
2017-11-2713:003244.653245.953242.713244.33
2017-11-2712:303242.713244.653241.413244.65
2017-11-2712:00
2017-11-2711:303243.353243.353242.713242.71
2017-11-2711:003241.413246.923241.413243.35
2017-11-2710:303238.173247.243238.173241.41
2017-11-2710:003230.073239.793230.073238.17
2017-11-2709:303232.013234.283227.483229.42
2017-11-2709:003225.213236.233225.213232.01
2017-11-2415:003239.793239.793239.793239.79
2017-11-2414:303238.163240.113237.523239.79
2017-11-2414:003237.843240.763237.843238.49
2017-11-2413:303240.113241.743237.843237.84
2017-11-2413:003243.683244.663238.493240.11
2017-11-2412:303249.853252.123243.033244.01
2017-11-2412:00
2017-11-2411:303252.773252.773252.773252.77
2017-11-2411:003256.993258.293252.773252.77
2017-11-2410:303255.693259.593255.373256.99
2017-11-2410:003256.023257.323254.073256.02
2017-11-2409:303258.943259.273253.423256.02
2017-11-2409:003261.863264.463257.973258.94
2017-11-2215:003245.313246.283245.313246.28
2017-11-2214:303243.353246.943243.033245.96
2017-11-2214:003244.983246.613242.703243.35
2017-11-2213:303245.963246.283243.683244.98
2017-11-2213:003241.073248.893239.773247.59
2017-11-2212:303237.823242.383235.543241.07
2017-11-2212:00
2017-11-2211:303238.793238.793238.793238.79
2017-11-2211:003241.403241.403237.823238.79
2017-11-2210:303238.793241.723237.493241.72
2017-11-2210:003239.443242.053237.823238.79
2017-11-2209:303242.703244.983235.863239.44
2017-11-2209:003238.793244.983231.633243.35
2017-11-2115:003256.383257.363256.383257.36
2017-11-2114:303248.513255.393248.513255.39
2017-11-2114:003246.873250.473245.883248.18
2017-11-2113:303247.853247.853243.923246.87
2017-11-2113:003249.163250.473244.903247.85
2017-11-2112:303251.463253.423249.163249.16
2017-11-2112:00
2017-11-2111:303249.823250.153249.823250.15
2017-11-2111:003249.493250.153246.543249.16
2017-11-2110:303254.743255.393248.183249.82
2017-11-2110:003252.113255.063249.493254.74
2017-11-2109:303245.233253.423243.263252.44
2017-11-2109:003257.033260.973246.543247.19
2017-11-2015:003278.353278.673278.353278.67
2017-11-2014:303273.773277.693273.773277.04
2017-11-2014:003279.333279.333273.773274.09
2017-11-2013:303278.353280.313276.383279.98
2017-11-2013:003280.313284.563277.693278.02
2017-11-2012:303282.273282.933278.023279.98
2017-11-2012:00
2017-11-2011:303281.943282.273281.943282.27
2017-11-2011:003284.563286.523279.653281.94
2017-11-2010:303277.693284.893275.733284.56
2017-11-2010:003276.063281.293271.153278.35
2017-11-2009:303274.093276.713272.793276.06
2017-11-2009:003284.233289.473271.153275.08
2017-11-1715:003271.153271.153271.153271.15
2017-11-1714:303276.723280.653269.513270.82
2017-11-1714:003267.223277.373267.223275.74
2017-11-1713:303267.873273.773265.253267.22
2017-11-1713:003274.753279.013264.603267.87
2017-11-1712:303262.313274.423259.033274.10
2017-11-1712:00
2017-11-1711:303271.803272.133271.803272.13
2017-11-1711:003247.243272.793246.263271.80
2017-11-1710:303240.043251.833240.043247.24
2017-11-1710:003239.713243.643237.093240.36
2017-11-1709:303243.313245.933239.713239.71
2017-11-1709:003245.933255.103242.983242.98
2017-11-1615:003273.763275.083273.763275.08
2017-11-1614:303275.423277.073269.463273.43
2017-11-1614:003268.143279.393261.523275.42
2017-11-1613:303281.043282.693265.823267.81
2017-11-1613:003291.633291.633278.393281.04
2017-11-1612:303292.623298.243290.303291.63
2017-11-1612:00
2017-11-1611:303289.313289.313289.313289.31
2017-11-1611:003299.243299.243288.983289.31
2017-11-1610:303300.233301.553296.923298.91
2017-11-1610:003301.883303.873298.243300.23
2017-11-1609:303302.883307.843296.593301.55
2017-11-1609:003320.083320.083301.223302.88
2017-11-1515:003306.883308.503306.883308.50
2017-11-1514:303299.743305.903291.303305.26
2017-11-1514:003308.183311.103299.413299.41
2017-11-1513:303305.903308.183302.013307.85
2017-11-1513:003312.393312.393304.283305.90
2017-11-1512:303288.713315.313286.763312.39
2017-11-1512:00
2017-11-1511:303290.333290.333290.333290.33
2017-11-1511:003284.813293.903284.813290.65
2017-11-1510:303283.193287.413281.573285.14
2017-11-1510:003272.483286.763272.483283.19
2017-11-1509:303276.703285.793270.213271.83
2017-11-1509:003264.373277.023264.373276.05
2017-11-1415:003244.263244.903244.263244.90
2017-11-1414:303241.023246.853239.403244.26
2017-11-1414:003236.493241.673234.873241.67
2017-11-1413:303235.203238.763234.873236.49
2017-11-1413:003235.523241.993232.933235.20
2017-11-1412:303237.463237.783230.343235.52
2017-11-1412:00
2017-11-1411:303241.343241.343241.023241.02
2017-11-1411:003235.523242.963234.223241.34
2017-11-1410:303236.813238.433232.613235.52
2017-11-1410:003242.963242.963232.933236.81
2017-11-1409:303239.733249.763239.733242.96
2017-11-1409:003241.343242.963230.663239.73
2017-11-1315:003235.533236.493235.533236.49
2017-11-1314:303221.423235.533221.103235.53
2017-11-1314:003221.103222.703220.143221.74
2017-11-1313:303223.343223.983220.783221.10
2017-11-1313:003221.423223.663218.213223.66
2017-11-1312:303222.703223.663219.823221.42
2017-11-1312:00
2017-11-1311:303221.743222.063221.743222.06
2017-11-1311:003219.503223.983219.503221.42
2017-11-1310:303220.463221.423216.613219.82
2017-11-1310:003221.103226.873220.463220.78
2017-11-1309:303223.983226.873219.823221.10
2017-11-1309:003213.083223.983211.163223.98
2017-11-1015:003205.713206.353205.713206.35
2017-11-1014:303201.253206.353201.253203.80
2017-11-1014:003205.393207.623199.983201.25
2017-11-1013:303204.123208.583202.853205.71
2017-11-1013:003214.313214.633203.163204.12
2017-11-1012:303211.443213.353208.263213.35
2017-11-1012:00
2017-11-1011:303216.863217.493216.863217.49
2017-11-1011:003209.853219.723208.263216.86
2017-11-1010:303206.673210.813201.893209.85
2017-11-1010:003217.493217.813207.623207.62
2017-11-1009:303216.863225.133213.993217.81
2017-11-1009:003219.723219.723206.353216.86
2017-11-0915:003184.383184.383184.063184.06
2017-11-0914:303207.563221.863180.253185.01
2017-11-0914:003163.423207.563162.783206.61
2017-11-0913:303139.913166.273138.013164.05
2017-11-0913:003135.473139.283133.243139.28
2017-11-0912:303143.723145.313134.513135.47
2017-11-0912:00
2017-11-0911:303131.653131.653131.343131.34
2017-11-0911:003144.993145.313130.703131.02
2017-11-0910:303155.163155.163144.683144.68
2017-11-0910:003153.573156.433151.033155.48
2017-11-0909:303153.573158.333151.983154.52
2017-11-0909:003166.273167.863152.623153.89
2017-11-0815:003176.123176.123176.123176.12
2017-11-0814:303180.583180.583176.123176.76
2017-11-0814:003180.263181.853176.763180.58
2017-11-0813:303183.443184.723178.983180.26
2017-11-0813:003181.533185.353181.533183.76
2017-11-0812:303189.493189.813180.263181.53
2017-11-0812:00
2017-11-0811:303188.223188.223187.903187.90
2017-11-0811:003188.853190.453187.583187.90
2017-11-0810:303190.453190.453186.313188.85
2017-11-0810:003195.223196.183188.853190.45
2017-11-0809:303193.953199.683191.403195.22
2017-11-0809:003190.763194.903189.173192.67
2017-11-0715:003183.763183.763183.763183.76
2017-11-0714:303190.523190.523184.083185.05
2017-11-0714:003190.853192.463187.953190.52
2017-11-0713:303188.913191.173186.023190.52
2017-11-0713:003194.073196.643188.913188.91
2017-11-0712:303200.513200.513192.783193.75
2017-11-0712:00
2017-11-0711:303202.443202.443202.443202.44
2017-11-0711:003205.983206.953194.713202.44
2017-11-0710:303209.533209.853205.343205.34
2017-11-0710:003216.613219.193210.493210.49
2017-11-0709:303222.733222.733215.973216.61
2017-11-0709:003225.313225.953216.613223.05

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。 

Twitter