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 
2017-08-1615:003577.893578.973577.893578.97
2017-08-1614:303578.613578.613575.033576.82
2017-08-1614:003574.673578.613571.453578.61
2017-08-1613:303575.393575.753573.243575.03
2017-08-1613:003574.673576.463574.673575.39
2017-08-1612:303575.753577.183574.673574.67
2017-08-1612:00
2017-08-1611:303576.103576.103575.753575.75
2017-08-1611:003578.253579.333576.103576.46
2017-08-1610:303580.043580.043576.103578.97
2017-08-1610:003577.893580.403575.753580.04
2017-08-1609:303573.603582.193573.603577.89
2017-08-1609:003578.613583.263572.173573.60
2017-08-1515:003577.533578.613577.533578.61
2017-08-1514:303569.933577.173566.683576.81
2017-08-1514:003572.103572.833568.853569.93
2017-08-1513:303571.743574.273570.663572.10
2017-08-1513:003575.003575.363569.573571.38
2017-08-1512:303570.663576.083570.663575.36
2017-08-1512:00
2017-08-1511:303572.103572.103571.743571.74
2017-08-1511:003571.383573.193568.493572.10
2017-08-1510:303572.473573.193564.873571.38
2017-08-1510:003573.913576.443570.663572.47
2017-08-1509:303572.473574.643566.683573.91
2017-08-1509:003589.103592.723571.383571.74
2017-08-1415:003616.963617.323616.963617.32
2017-08-1414:303613.023618.393611.593617.32
2017-08-1414:003613.743616.603610.883613.02
2017-08-1413:303605.153613.743605.153613.74
2017-08-1413:003599.793605.513599.793605.15
2017-08-1412:303606.943608.013599.433599.79
2017-08-1412:00
2017-08-1411:303608.733608.733606.583606.58
2017-08-1411:003610.163613.383608.373608.37
2017-08-1410:303608.013610.883607.663610.16
2017-08-1410:003613.383613.383606.233607.66
2017-08-1409:303613.383617.673613.023613.38
2017-08-1409:003610.883623.043608.733613.38
2017-08-1015:003577.613577.613577.253577.25
2017-08-1014:303577.613580.473576.543579.40
2017-08-1014:003580.833581.183576.183577.61
2017-08-1013:303582.263584.043580.833580.83
2017-08-1013:003580.113585.123579.753582.26
2017-08-1012:303582.263587.623579.403580.11
2017-08-1012:00
2017-08-1011:303580.473580.473580.473580.47
2017-08-1011:003575.823582.973575.823580.83
2017-08-1010:303572.243576.893572.243575.46
2017-08-1010:003572.963576.893569.383572.24
2017-08-1009:303566.523573.673565.813572.96
2017-08-1009:003573.323573.673562.953566.17
2017-08-0915:003575.463575.823575.463575.82
2017-08-0914:303582.183584.313574.053575.82
2017-08-0914:003578.653583.253578.653581.12
2017-08-0913:303581.123581.123577.233578.65
2017-08-0913:003585.013585.013580.773581.48
2017-08-0912:303582.543591.743581.483585.37
2017-08-0912:00
2017-08-0911:303582.543582.543582.543582.54
2017-08-0911:003581.123586.083581.123582.18
2017-08-0910:303578.653584.313577.233580.42
2017-08-0910:003582.543586.433576.523579.00
2017-08-0909:303558.483584.663558.483582.18
2017-08-0909:003548.223558.833545.043558.83
2017-08-0815:003538.673538.673537.963537.96
2017-08-0814:303538.673542.203538.673539.73
2017-08-0814:003539.373540.083538.313539.02
2017-08-0813:303538.673541.143538.313539.37
2017-08-0813:003542.903543.263537.253538.67
2017-08-0812:303541.143545.023540.433542.90
2017-08-0812:00
2017-08-0811:303541.143541.143541.143541.14
2017-08-0811:003542.903542.903541.143541.14
2017-08-0810:303533.733545.733533.373542.90
2017-08-0810:003531.963534.083531.963533.73
2017-08-0809:303532.673533.373529.493532.31
2017-08-0809:003526.673533.373524.203532.67
2017-08-0715:003529.133529.493529.133529.49
2017-08-0714:303530.553531.263527.713529.13
2017-08-0714:003528.073530.913527.363530.55
2017-08-0713:303528.073528.423527.713528.07
2017-08-0713:003526.293528.073526.293527.71
2017-08-0712:303525.943527.363524.523526.29
2017-08-0712:00
2017-08-0711:303525.943525.943525.233525.23
2017-08-0711:003525.233528.423524.883525.94
2017-08-0710:303526.293526.293522.753525.23
2017-08-0710:003530.553530.553527.003527.36
2017-08-0709:303532.323533.743530.553530.55
2017-08-0709:003527.003532.323525.593532.32
2017-08-0415:003546.163546.513546.163546.51
2017-08-0414:303546.873547.573544.393545.80
2017-08-0414:003545.803547.223542.263547.22
2017-08-0413:303547.223547.223545.453545.80
2017-08-0413:003546.513547.573546.163547.22
2017-08-0412:303547.573548.993542.973546.16
2017-08-0412:00
2017-08-0411:303548.993548.993548.993548.99
2017-08-0411:003548.993549.343546.873548.99
2017-08-0410:303550.413551.123548.643548.64
2017-08-0410:003548.643550.413547.573550.41
2017-08-0409:303552.183552.183547.223548.64
2017-08-0409:003551.123556.433550.763552.18
2017-08-0315:003541.913541.913541.203541.20
2017-08-0314:303543.333546.513541.913542.62
2017-08-0314:003546.513548.283543.333543.33
2017-08-0313:303545.453549.343544.393546.51
2017-08-0313:003547.223547.223544.393545.80
2017-08-0312:303548.643549.703544.033547.22
2017-08-0312:00
2017-08-0311:303551.473551.473551.113551.11
2017-08-0311:003548.993554.303548.283551.82
2017-08-0310:303547.573551.473547.573548.99
2017-08-0310:003540.143550.053540.143547.57
2017-08-0309:303540.143544.393538.373540.14
2017-08-0309:003540.493545.103539.433540.14
2017-08-0215:003539.783540.143539.783540.14
2017-08-0214:303539.783539.783537.653539.78
2017-08-0214:003535.883540.143534.813540.14
2017-08-0213:303537.653538.723534.813535.88
2017-08-0213:003536.943539.433534.813537.65
2017-08-0212:303540.853541.923535.173536.94
2017-08-0212:00
2017-08-0211:303542.983542.983542.983542.98
2017-08-0211:003544.403544.403541.563542.98
2017-08-0210:303544.403546.533543.693544.76
2017-08-0210:003549.733550.443544.403544.40
2017-08-0209:303548.673551.153544.763549.73
2017-08-0209:003538.013547.963530.903547.96
2017-08-0115:003552.933552.933552.933552.93
2017-08-0114:303557.223557.223552.223552.58
2017-08-0114:003557.583558.653556.153557.22
2017-08-0113:303558.303558.303556.153557.58
2017-08-0113:003556.513560.443556.513558.30
2017-08-0112:303559.013561.163556.513556.51
2017-08-0112:00
2017-08-0111:303560.803560.803560.443560.44
2017-08-0111:003555.083561.513555.083560.80
2017-08-0110:303555.083555.793552.223555.08
2017-08-0110:003564.023564.023552.223555.08
2017-08-0109:303561.163564.023560.083564.02
2017-08-0109:003574.383574.743556.873560.80
2017-07-3115:003573.673574.743573.673574.74
2017-07-3114:303565.823573.673564.753573.67
2017-07-3114:003564.033565.823562.253565.82
2017-07-3113:303565.463567.253561.183563.68
2017-07-3113:003568.323568.673562.963565.10
2017-07-3112:303569.393569.393566.533568.32
2017-07-3112:00
2017-07-3111:303570.103570.103570.103570.10
2017-07-3111:003569.393570.463569.033570.10
2017-07-3110:303576.173576.173568.323569.03
2017-07-3110:003569.743576.883569.033576.52
2017-07-3109:303566.173571.533566.173570.81
2017-07-3109:003574.383579.023565.823566.53
2017-07-2815:003568.673569.033568.673569.03
2017-07-2814:303572.943576.853570.813570.81
2017-07-2814:003570.813573.653570.453572.94
2017-07-2813:303574.013574.363570.813570.81
2017-07-2813:003566.893576.503566.893574.01
2017-07-2812:303562.273568.673561.563566.89
2017-07-2812:00
2017-07-2811:303563.343563.343563.343563.34
2017-07-2811:003564.403565.473563.343563.34
2017-07-2810:303567.253567.253562.983564.05
2017-07-2810:003567.613568.673564.763567.25
2017-07-2809:303564.763571.523564.763566.89
2017-07-2809:003562.273564.763560.493564.76
2017-07-2715:003556.223556.583556.223556.58
2017-07-2714:303542.303561.223542.303556.22
2017-07-2714:003543.023543.733535.523542.30
2017-07-2713:303557.653557.653542.663542.66
2017-07-2713:003556.943558.013556.223557.65
2017-07-2712:303557.653560.513556.943556.94
2017-07-2712:00
2017-07-2711:303556.583556.583555.873555.87
2017-07-2711:003558.723561.223556.583556.94
2017-07-2710:303556.223559.793555.153558.72
2017-07-2710:003562.293562.293552.663556.22
2017-07-2709:303570.863571.573561.583562.29
2017-07-2709:003571.573573.003564.793571.22
2017-07-2615:003569.793569.793569.793569.79
2017-07-2614:303573.013573.373566.933569.79
2017-07-2614:003572.303573.373570.873573.37
2017-07-2613:303573.013577.663572.653572.65
2017-07-2613:003571.223576.233571.223573.01
2017-07-2612:303567.643571.223566.213571.22
2017-07-2612:00
2017-07-2611:303568.363569.433568.363569.43
2017-07-2611:003565.863568.363565.143567.29
2017-07-2610:303562.283568.003560.133565.86
2017-07-2610:003558.703562.283558.343562.28
2017-07-2609:303556.913559.063554.403558.70
2017-07-2609:003554.403558.343553.333556.91
2017-07-2515:003577.673578.383577.673578.38
2017-07-2514:303575.173578.383574.813577.67
2017-07-2514:003576.243576.243574.813575.17
2017-07-2513:303576.243576.603574.813575.88
2017-07-2513:003573.393576.243572.673576.24
2017-07-2512:303574.103574.103571.963573.39
2017-07-2512:00
2017-07-2511:303576.953577.313576.953577.31
2017-07-2511:003569.463578.383569.103576.95
2017-07-2510:303564.823570.173564.823569.46
2017-07-2510:003567.323568.033563.043564.82
2017-07-2509:303564.823567.683563.393567.32
2017-07-2509:003570.173570.893561.253565.18
2017-07-2415:003568.033568.393568.033568.39
2017-07-2414:303564.843570.523562.713568.03
2017-07-2414:003574.423574.423564.483565.19
2017-07-2413:303580.103580.103574.423574.42
2017-07-2413:003579.043581.523578.333580.10
2017-07-2412:303579.043579.393576.913579.04
2017-07-2412:00
2017-07-2411:303579.043579.393579.043579.39
2017-07-2411:003579.043581.883578.683579.04
2017-07-2410:303582.593582.943577.973578.68
2017-07-2410:003578.333584.363577.263582.94
2017-07-2409:303581.523582.593577.973578.33
2017-07-2409:003574.783585.783574.073581.52
2017-07-2115:003549.933549.933549.933549.93
2017-07-2114:303549.223552.763549.223551.35
2017-07-2114:003549.933550.283548.513549.22
2017-07-2113:303548.873549.933548.163549.93
2017-07-2113:003549.933552.053548.873548.87
2017-07-2112:303552.763553.123548.873550.28
2017-07-2112:00
2017-07-2111:303553.473553.473553.473553.47
2017-07-2111:003552.763554.183552.763553.47
2017-07-2110:303552.763553.833552.413553.12
2017-07-2110:003548.873553.473548.873552.76
2017-07-2109:303547.453552.053546.743549.22
2017-07-2109:003550.993553.473547.093547.45
2017-07-2015:003543.553543.553543.553543.55
2017-07-2014:303543.193545.693542.483543.91
2017-07-2014:003544.983545.333542.843543.19
2017-07-2013:303544.263545.333544.263544.98
2017-07-2013:003541.053545.333541.053544.62
2017-07-2012:303541.773543.913539.623541.05
2017-07-2012:00
2017-07-2011:303547.473547.473547.473547.47
2017-07-2011:003546.403549.263546.053547.47
2017-07-2010:303554.253554.253543.913546.40
2017-07-2010:003559.253560.323553.903554.25
2017-07-2009:303561.033562.463558.183559.25
2017-07-2009:003562.823566.033558.183561.03
2017-07-1915:003568.173568.173568.173568.17
2017-07-1914:303571.023571.023566.743568.88
2017-07-1914:003574.593574.593568.523571.02
2017-07-1913:303569.243574.593568.883574.59
2017-07-1913:003567.093569.953566.383569.24
2017-07-1912:303566.023568.523565.313567.09
2017-07-1912:00
2017-07-1911:303565.313565.313565.313565.31
2017-07-1911:003569.243571.383564.593564.95
2017-07-1910:303571.383571.383568.883569.24
2017-07-1910:003571.743571.743568.883571.02
2017-07-1909:303577.453577.813572.093572.09
2017-07-1909:003579.243583.523576.743577.45
2017-07-1815:003570.663571.383570.663571.38
2017-07-1814:303573.873574.583569.243569.24
2017-07-1814:003574.583575.653573.873573.87
2017-07-1813:303572.093574.583571.733574.58
2017-07-1813:003577.433577.433571.383572.09
2017-07-1812:303583.133583.843577.073577.07
2017-07-1812:00
2017-07-1811:303580.283580.283580.283580.28
2017-07-1811:003582.413582.413579.213579.92
2017-07-1810:303583.483592.383581.353582.41
2017-07-1810:003574.583584.553573.873583.48
2017-07-1809:303569.603575.653569.603574.94
2017-07-1809:003570.313577.433568.883569.60
2017-07-1415:003559.983560.343559.983560.34
2017-07-1414:303557.483559.983556.053559.98
2017-07-1414:003558.553558.553556.413557.48
2017-07-1413:303558.553558.913558.203558.55
2017-07-1413:003556.053557.843554.623557.84
2017-07-1412:303556.053556.053553.193555.69
2017-07-1412:00
2017-07-1411:303557.123557.123556.413556.41
2017-07-1411:003559.633561.063557.123557.48
2017-07-1410:303558.553561.063558.203559.63
2017-07-1410:003561.773561.773557.483558.20
2017-07-1409:303567.133568.203561.413561.77
2017-07-1409:003562.133566.773560.343566.77
2017-07-1315:003574.283574.283574.283574.28
2017-07-1314:303575.353575.713572.133574.28
2017-07-1314:003571.783575.713571.423575.35
2017-07-1313:303573.923575.713570.703571.78
2017-07-1313:003578.923579.283573.923573.92
2017-07-1312:303569.633581.783569.633579.28
2017-07-1312:00
2017-07-1311:303567.843568.203567.843568.20
2017-07-1311:003570.703570.703567.133567.84
2017-07-1310:303568.563571.063568.203570.70
2017-07-1310:003572.853572.853567.843568.56
2017-07-1309:303563.913574.633561.773572.85
2017-07-1309:003560.343564.273558.913563.91
2017-07-1215:003573.213573.923573.213573.92
2017-07-1214:303571.083574.283569.653573.21
2017-07-1214:003575.353575.353570.723571.08
2017-07-1213:303575.353576.413573.923575.35
2017-07-1213:003577.483578.553574.283575.35
2017-07-1212:303568.943579.613568.593577.12
2017-07-1212:00
2017-07-1211:303567.163567.523567.163567.52
2017-07-1211:003567.883569.653566.813566.81
2017-07-1210:303568.593568.943567.163568.23
2017-07-1210:003570.373571.793567.523568.59
2017-07-1209:303564.323570.373564.323570.37
2017-07-1209:003566.103571.793564.323564.68
2017-07-1115:003556.503556.853556.503556.85
2017-07-1114:303556.853557.213555.423556.50
2017-07-1114:003559.003559.003556.143556.50
2017-07-1113:303561.153562.233558.653559.00
2017-07-1113:003560.803561.513556.503561.51
2017-07-1112:303567.603568.683559.723560.44
2017-07-1112:00
2017-07-1111:303568.323568.323567.963567.96
2017-07-1111:003573.693573.693567.963568.68
2017-07-1110:303571.543574.413570.473573.34
2017-07-1110:003572.983573.693569.753571.54
2017-07-1109:303574.053574.053571.903572.98
2017-07-1109:003582.293583.723572.983573.69

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