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 
2017-02-2115:003738.883738.883738.133738.13
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
2017-02-1615:003749.453749.453749.453749.45
2017-02-1614:303755.443759.193747.963749.45
2017-02-1614:003751.703755.823749.083755.82
2017-02-1613:303755.073756.943751.323751.70
2017-02-1613:003753.203755.443753.203755.07
2017-02-1612:303759.193760.313751.703753.20
2017-02-1612:00
2017-02-1611:303758.063758.063757.693757.69
2017-02-1611:003763.303763.303752.073758.06
2017-02-1610:303741.973769.293740.843763.30
2017-02-1610:003741.593743.463740.843741.97
2017-02-1609:303746.833746.833738.223741.22
2017-02-1609:003740.103747.963738.973746.83
2017-02-1515:003743.093743.093743.093743.09
2017-02-1514:303741.963743.473739.693741.20
2017-02-1514:003741.203744.983740.443741.96
2017-02-1513:303741.963742.333740.823741.20
2017-02-1513:003741.203743.093741.203741.96
2017-02-1512:303737.423741.583737.423740.82
2017-02-1512:00
2017-02-1511:303737.423737.423737.043737.04
2017-02-1511:003738.183738.553732.893737.04
2017-02-1510:303739.693739.693737.043738.18
2017-02-1510:003738.183741.203737.423740.44
2017-02-1509:303740.823743.853736.673738.18
2017-02-1509:003743.093744.983736.293740.82
2017-02-1415:003778.623778.993778.623778.99
2017-02-1414:303759.533779.743759.533779.74
2017-02-1414:003764.403767.023759.163759.91
2017-02-1413:303763.273765.153762.903764.40
2017-02-1413:003764.023770.013763.653763.65
2017-02-1412:303746.433763.653746.433763.65
2017-02-1412:00
2017-02-1411:303747.563747.563747.183747.18
2017-02-1411:003749.433749.433746.433747.18
2017-02-1410:303747.563750.923743.063749.80
2017-02-1410:003741.943751.673741.573747.56
2017-02-1409:303744.193748.303738.573741.94
2017-02-1409:003732.213744.563730.713743.81
2017-02-1315:003742.693742.693742.693742.69
2017-02-1314:303738.933745.323738.933742.69
2017-02-1314:003741.943742.693737.803738.93
2017-02-1313:303737.423742.693737.423741.94
2017-02-1313:003739.313741.193737.803737.80
2017-02-1312:303734.793741.563734.793738.93
2017-02-1312:00
2017-02-1311:303738.183738.183738.183738.18
2017-02-1311:003739.683740.433734.793737.42
2017-02-1310:303745.323745.323735.923740.06
2017-02-1310:003747.963750.213741.943746.08
2017-02-1309:303738.553747.963737.423747.96
2017-02-1309:003732.163743.073732.163738.55
2017-02-1015:003761.123761.123761.123761.12
2017-02-1014:303765.353765.353758.433760.74
2017-02-1014:003764.203767.273763.433765.35
2017-02-1013:303764.973768.043763.813763.81
2017-02-1013:003764.203765.733761.123764.97
2017-02-1012:303766.893767.273763.043764.20
2017-02-1012:00
2017-02-1011:303766.503766.503764.973764.97
2017-02-1011:003767.273769.193766.123767.27
2017-02-1010:303773.043773.043766.123767.27
2017-02-1010:003778.043780.353770.353773.04
2017-02-1009:303786.113786.113776.503777.27
2017-02-1009:003789.193793.803784.573786.11
2017-02-0915:003845.703845.703844.943844.94
2017-02-0914:303839.973850.663838.833846.85
2017-02-0914:003843.793844.943840.363840.36
2017-02-0913:303840.363846.853839.593843.03
2017-02-0913:003842.263842.263838.453840.74
2017-02-0912:303834.633843.793833.103842.26
2017-02-0912:00
2017-02-0911:303829.663829.663829.663829.66
2017-02-0911:003833.103833.103827.763829.66
2017-02-0910:303840.363841.123831.963833.48
2017-02-0910:003843.793844.173838.063840.36
2017-02-0909:303843.793843.793839.593843.79
2017-02-0909:003834.633847.613834.633844.17
2017-02-0815:003817.823818.213817.823818.21
2017-02-0814:303827.803828.193818.213818.59
2017-02-0814:003829.723830.113826.653827.80
2017-02-0813:303832.023832.023828.953829.72
2017-02-0813:003838.553838.933831.263832.02
2017-02-0812:303835.863838.933834.333838.55
2017-02-0812:00
2017-02-0811:303841.623842.773841.623842.77
2017-02-0811:003836.633840.853834.713840.85
2017-02-0810:303838.553838.933834.333836.63
2017-02-0810:003828.193839.323822.433838.55
2017-02-0809:303832.413832.413825.883828.19
2017-02-0809:003831.643836.633827.423832.41
2017-02-0715:003838.173838.553838.173838.55
2017-02-0714:303830.513838.933830.513838.17
2017-02-0714:003826.683832.043825.923830.51
2017-02-0713:303833.573835.103825.923826.68
2017-02-0713:003836.253837.023833.573833.57
2017-02-0712:303844.673844.673835.493836.25
2017-02-0712:00
2017-02-0711:303843.913844.293843.913844.29
2017-02-0711:003840.843846.203839.703843.14
2017-02-0710:303849.273851.563840.083841.23
2017-02-0710:003853.093853.093847.733849.65
2017-02-0709:303849.273856.163848.883854.62
2017-02-0709:003853.483855.393845.823849.27
2017-02-0615:003827.833827.833827.833827.83
2017-02-0614:303826.293831.293826.293827.45
2017-02-0614:003831.673832.823824.763826.29
2017-02-0613:303835.133836.283831.673831.67
2017-02-0613:003835.903839.363832.063835.13
2017-02-0612:303825.533840.513825.533835.90
2017-02-0612:00
2017-02-0611:303823.993824.763823.993824.76
2017-02-0611:003826.293829.753821.683823.60
2017-02-0610:303830.903833.593826.293826.29
2017-02-0610:003832.443835.903828.603830.90
2017-02-0609:303814.003832.443813.233832.44
2017-02-0609:003807.093816.313803.243814.00
2017-02-0315:003842.053842.053841.663841.66
2017-02-0314:303832.033842.433831.643841.66
2017-02-0314:003840.503840.503831.643831.64
2017-02-0313:303834.723842.053832.033840.12
2017-02-0313:003835.503837.813832.413835.11
2017-02-0312:303847.443847.443823.943835.88
2017-02-0312:00
2017-02-0311:303851.293852.063851.293852.06
2017-02-0311:003827.023853.993827.023850.91
2017-02-0310:303830.493839.353819.703826.63
2017-02-0310:003827.403837.423823.553830.10
2017-02-0309:303823.943829.723823.553827.02
2017-02-0309:003841.283841.283821.243823.55
2017-02-0215:003853.983853.983853.223853.22
2017-02-0214:303841.413861.223841.413858.17
2017-02-0214:003841.413844.463839.513841.79
2017-02-0213:303845.603849.033841.033842.17
2017-02-0213:003837.603847.893833.033845.60
2017-02-0212:303828.083838.363825.033836.08
2017-02-0212:00
2017-02-0211:303817.413817.413817.413817.41
2017-02-0211:003823.513824.653817.033817.41
2017-02-0210:303819.313824.273816.273823.12
2017-02-0210:003821.223824.653818.173819.70
2017-02-0209:303815.893822.363811.693821.22
2017-02-0209:003804.463816.653802.933815.89
2017-02-0115:003809.023809.793809.023809.79
2017-02-0114:303810.173814.383807.883808.26
2017-02-0114:003811.323814.763808.643810.17
2017-02-0113:303814.763814.763811.323811.32
2017-02-0113:003821.653824.323814.383814.38
2017-02-0112:303831.213831.593820.123822.03
2017-02-0112:00
2017-02-0111:303834.653835.043834.653835.04
2017-02-0111:003835.423838.103834.653835.04
2017-02-0110:303837.333843.453834.653834.65
2017-02-0110:003835.803838.863830.453837.33
2017-02-0109:303847.283849.573833.893835.80
2017-02-0109:003853.783858.373844.603847.28
2017-01-3115:003823.963825.093823.963825.09
2017-01-3114:303820.193820.943813.023820.56
2017-01-3114:003808.123820.193808.123820.19
2017-01-3113:303815.663815.663805.103807.74
2017-01-3113:003819.813822.073816.043816.04
2017-01-3112:303820.943826.973818.683819.05
2017-01-3112:00
2017-01-3111:303814.153815.283814.153815.28
2017-01-3111:003809.633814.533807.363814.15
2017-01-3110:303802.843810.383801.713810.00
2017-01-3110:003803.593804.723797.563802.84
2017-01-3109:303811.513811.893800.583804.72
2017-01-3109:003814.153822.073810.003811.13
2017-01-3015:003773.423773.423771.163771.16
2017-01-3014:303773.043775.673771.543771.91
2017-01-3014:003772.673776.053770.793774.17
2017-01-3013:303777.553777.553772.673772.67
2017-01-3013:003780.183780.183774.923777.55
2017-01-3012:303785.443785.823779.433779.81
2017-01-3012:00
2017-01-3011:303784.693784.693784.323784.32
2017-01-3011:003786.953786.953783.193785.07
2017-01-3010:303788.453790.333785.443786.57
2017-01-3010:003780.933788.453780.933788.07
2017-01-3009:303777.933782.443775.673780.93
2017-01-3009:003773.793779.813771.543778.68
2017-01-2715:003759.513759.513758.013758.01
2017-01-2714:303761.773762.533758.763762.15
2017-01-2714:003761.023767.053758.763761.77
2017-01-2713:303755.373761.023754.993761.02
2017-01-2713:003754.993758.763753.863755.37
2017-01-2712:303751.983755.373751.603754.61
2017-01-2712:00
2017-01-2711:303753.483753.483753.483753.48
2017-01-2711:003754.993758.383751.603753.11
2017-01-2710:303752.733760.273752.353755.37
2017-01-2710:003750.473753.863747.833752.35
2017-01-2709:303758.763760.643750.473751.22
2017-01-2709:003752.353760.273749.343758.38
2017-01-2615:003768.953768.953768.183768.18
2017-01-2614:303772.393773.543765.503770.48
2017-01-2614:003773.163775.073772.393772.39
2017-01-2613:303772.773775.073766.653773.16
2017-01-2613:003772.773773.543770.863772.77
2017-01-2612:303775.073776.603770.483772.77
2017-01-2612:00
2017-01-2611:303778.133778.133778.133778.13
2017-01-2611:003780.813781.193772.013778.13
2017-01-2610:303784.643784.643779.283780.81
2017-01-2610:003781.963784.263778.523784.26
2017-01-2609:303780.813781.583775.073781.19
2017-01-2609:003787.703792.683781.963782.73
2017-01-2515:003828.283828.283827.123827.12
2017-01-2514:303831.373833.693828.673830.99
2017-01-2514:003833.313838.333831.373831.37
2017-01-2513:303835.633837.173833.313833.31
2017-01-2513:003835.633839.113835.633835.63
2017-01-2512:303833.693837.173831.763835.63
2017-01-2512:00
2017-01-2511:303835.633835.633835.243835.24
2017-01-2511:003823.643836.013822.873835.63
2017-01-2510:303826.743827.123823.263824.03
2017-01-2510:003822.103827.513819.003827.51
2017-01-2509:303812.433822.483812.043821.32
2017-01-2509:003810.883816.683808.183812.04
2017-01-2415:003865.403866.173865.403866.17
2017-01-2414:303868.473868.473857.323862.71
2017-01-2414:003860.783871.173860.023868.09
2017-01-2413:303857.323861.553853.863861.17
2017-01-2413:003862.713865.013857.323857.71
2017-01-2412:303867.713867.713860.023863.09
2017-01-2412:00
2017-01-2411:303856.173856.173855.793855.79
2017-01-2411:003856.563859.253854.253856.56
2017-01-2410:303849.253857.713846.563856.56
2017-01-2410:003860.403860.403849.633849.63
2017-01-2409:303858.863862.713856.173860.02
2017-01-2409:003860.783865.783853.483858.86
2017-01-2315:003844.263845.023844.263845.02
2017-01-2314:303825.653843.883823.753842.36
2017-01-2314:003824.133831.733823.373827.17
2017-01-2313:303837.803838.563824.513824.51
2017-01-2313:003838.943841.603837.803837.80
2017-01-2312:303842.363844.643838.563838.94
2017-01-2312:00
2017-01-2311:303838.943838.943838.943838.94
2017-01-2311:003840.843844.643838.943839.32
2017-01-2310:303837.423840.843834.003840.84
2017-01-2310:003839.703840.463831.353837.04
2017-01-2309:303839.323847.683837.423839.70
2017-01-2309:003837.043849.963835.523838.94
2017-01-2015:003797.543798.303797.543798.30
2017-01-2014:303792.963794.493789.913794.49
2017-01-2014:003795.633795.633788.013792.96
2017-01-2013:303794.493796.773793.343795.63
2017-01-2013:003804.783804.783793.343794.11
2017-01-2012:303807.833808.973800.973804.78
2017-01-2012:00
2017-01-2011:303807.073807.073806.683806.68
2017-01-2011:003809.733812.403806.683807.45
2017-01-2010:303808.973815.073808.213810.12
2017-01-2010:003803.643811.263803.643808.59
2017-01-2009:303805.543809.353802.873804.02
2017-01-2009:003813.553818.123799.063810.12
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

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