TOPIX ダブルインバース(-2倍) 30分足 時系列データ

TOPIX ダブルインバース(-2倍)
 
 
始値 
高値 
安値 
終値 
2017-03-2415:001127.131127.131127.131127.13
2017-03-2414:301127.361128.961125.751127.59
2017-03-2414:001129.421129.421126.441127.13
2017-03-2413:301128.271129.651127.361129.42
2017-03-2413:001128.731129.881128.051128.27
2017-03-2412:301127.361133.551127.361128.73
2017-03-2412:00
2017-03-2411:301124.601124.601124.371124.37
2017-03-2411:001129.651129.651124.371124.37
2017-03-2410:301124.601129.421121.161129.42
2017-03-2410:001130.111132.631124.141124.60
2017-03-2409:301136.541137.221128.731129.42
2017-03-2409:001147.781148.241135.851136.54
2017-03-2315:001146.631147.321146.631147.32
2017-03-2314:301148.931149.851145.251146.17
2017-03-2314:001148.931149.851147.551148.93
2017-03-2313:301150.071150.301147.091148.70
2017-03-2313:001149.391150.991148.241150.30
2017-03-2312:301150.301152.141149.391149.39
2017-03-2312:00
2017-03-2311:301149.391149.391148.931148.93
2017-03-2311:001151.911153.521149.621149.62
2017-03-2310:301156.041156.271149.391152.37
2017-03-2310:001150.991158.111150.071155.81
2017-03-2309:301153.061156.731150.071150.76
2017-03-2309:001150.761153.291145.481152.60
2017-03-2215:001146.671147.551146.671147.55
2017-03-2214:301142.481147.771142.261145.35
2017-03-2214:001140.941142.921140.501142.48
2017-03-2213:301141.161141.381140.061140.94
2017-03-2213:001142.041142.921140.941141.16
2017-03-2212:301140.721143.361139.621142.04
2017-03-2212:00
2017-03-2211:301142.481142.481142.481142.48
2017-03-2211:001138.521144.461138.521142.48
2017-03-2210:301138.961140.721137.421138.74
2017-03-2210:001134.121139.181134.121139.18
2017-03-2209:301132.801135.001132.131134.34
2017-03-2209:001134.121140.721132.131133.24
2017-03-2115:001100.651100.871100.651100.87
2017-03-2114:301099.551101.311097.361099.77
2017-03-2114:001100.651100.871099.121099.55
2017-03-2113:301100.211101.311100.211100.43
2017-03-2113:001099.771100.871099.341100.21
2017-03-2112:301099.121100.871098.681099.55
2017-03-2112:00
2017-03-2111:301100.211100.211099.551099.55
2017-03-2111:001099.341101.531098.901100.43
2017-03-2110:301104.161104.381097.801099.34
2017-03-2110:001108.111108.111103.941104.38
2017-03-2109:301108.331110.091106.361107.68
2017-03-2109:001105.701110.971103.941108.33
2017-03-1715:001097.141097.361097.141097.36
2017-03-1714:301097.571098.661094.961094.96
2017-03-1714:001098.011098.661097.361097.57
2017-03-1713:301097.791098.231095.181098.01
2017-03-1713:001097.791098.441096.491097.79
2017-03-1712:301098.881099.751097.571097.79
2017-03-1712:00
2017-03-1711:301098.441098.441098.231098.23
2017-03-1711:001097.791099.531097.571098.44
2017-03-1710:301095.831098.231095.621097.79
2017-03-1710:001096.701097.791095.401095.62
2017-03-1709:301100.191101.061096.051096.70
2017-03-1709:001098.011099.971096.701099.75
2017-03-1615:001088.001088.001088.001088.00
2017-03-1614:301090.181090.831087.131087.13
2017-03-1614:001087.341090.611087.131090.40
2017-03-1613:301089.521090.401087.131087.13
2017-03-1613:001086.691089.521086.471089.52
2017-03-1612:301091.921092.141085.821086.69
2017-03-1612:00
2017-03-1611:301093.231093.231092.791092.79
2017-03-1611:001092.141095.411092.141093.23
2017-03-1610:301092.581092.791090.611092.14
2017-03-1610:001098.241098.681089.311092.58
2017-03-1609:301094.761098.241094.541098.24
2017-03-1609:001103.261104.131095.411095.41
2017-03-1515:001089.961089.961089.961089.96
2017-03-1514:301092.131092.131088.661089.74
2017-03-1514:001092.781093.221091.911092.13
2017-03-1513:301093.431093.651092.351092.78
2017-03-1513:001090.611093.431090.181093.43
2017-03-1512:301090.831092.131090.181090.83
2017-03-1512:00
2017-03-1511:301093.221093.221092.781092.78
2017-03-1511:001093.221093.651092.781093.22
2017-03-1510:301094.081094.731092.781093.22
2017-03-1510:001094.081095.171093.871094.30
2017-03-1509:301095.601096.041091.911094.08
2017-03-1509:001093.651097.561091.911095.60
2017-03-1415:001084.541084.971084.541084.97
2017-03-1414:301084.321084.541083.241083.67
2017-03-1414:001083.671085.401083.241084.32
2017-03-1413:301084.971084.971083.461083.67
2017-03-1413:001085.191085.191084.541084.97
2017-03-1412:301084.111086.051084.111085.19
2017-03-1412:00
2017-03-1411:301085.191085.191084.751084.75
2017-03-1411:001085.841086.051084.971085.19
2017-03-1410:301086.051086.271085.401085.84
2017-03-1410:001084.321085.841083.891085.84
2017-03-1409:301085.621085.621084.111084.32
2017-03-1409:001082.161086.271082.161085.62
2017-03-1315:001082.381082.381081.511081.51
2017-03-1314:301083.471083.471081.941083.03
2017-03-1314:001083.901084.121082.601083.47
2017-03-1313:301083.031083.901081.941083.90
2017-03-1313:001081.291082.811081.081082.81
2017-03-1312:301081.291083.031080.211081.51
2017-03-1312:00
2017-03-1311:301081.941081.941081.731081.73
2017-03-1311:001083.471083.471081.511081.94
2017-03-1310:301080.421083.471080.211083.25
2017-03-1310:001084.771084.771080.211080.42
2017-03-1309:301088.251088.251084.331084.77
2017-03-1309:001091.291092.591086.291088.25
2017-03-1015:001085.631086.291085.631086.29
2017-03-1014:301088.081088.301085.181085.63
2017-03-1014:001088.081090.301087.191088.08
2017-03-1013:301090.971091.201088.081088.08
2017-03-1013:001090.081091.421089.861090.97
2017-03-1012:301088.751091.861088.751090.08
2017-03-1012:00
2017-03-1011:301089.641089.641089.641089.64
2017-03-1011:001090.751090.971088.301089.64
2017-03-1010:301091.201092.091089.641090.75
2017-03-1010:001093.651094.321090.751091.20
2017-03-1009:301091.421093.871089.191093.65
2017-03-1009:001095.651098.551089.641091.20
2017-03-0915:001113.701113.921113.701113.92
2017-03-0914:301115.041115.041113.251113.70
2017-03-0914:001114.821115.271113.471115.04
2017-03-0913:301114.151115.041112.581114.82
2017-03-0913:001117.731117.961113.251114.37
2017-03-0912:301117.961118.181115.941117.73
2017-03-0912:00
2017-03-0911:301117.281117.281117.281117.28
2017-03-0911:001118.181120.201117.061117.28
2017-03-0910:301115.941118.181114.151118.18
2017-03-0910:001114.151117.281113.701115.94
2017-03-0909:301113.921116.611113.031113.47
2017-03-0909:001111.461115.491111.461113.70
2017-03-0815:001120.651120.651120.421120.42
2017-03-0814:301122.431124.211121.311121.31
2017-03-0814:001122.651123.321121.311122.43
2017-03-0813:301123.101123.991121.981122.65
2017-03-0813:001122.211123.761121.981123.10
2017-03-0812:301123.101124.661121.761122.21
2017-03-0812:00
2017-03-0811:301121.761121.981121.761121.98
2017-03-0811:001122.651123.761121.311121.76
2017-03-0810:301126.881128.001122.651122.65
2017-03-0810:001119.311127.331119.311126.66
2017-03-0809:301118.201119.981117.311119.53
2017-03-0809:001116.861120.871114.861118.42
2017-03-0715:001113.961113.961113.521113.52
2017-03-0714:301115.741115.741114.191115.52
2017-03-0714:001113.741115.741113.071115.74
2017-03-0713:301115.521115.971113.521113.74
2017-03-0713:001113.291115.741113.291115.52
2017-03-0712:301113.741114.631113.291113.29
2017-03-0712:00
2017-03-0711:301113.291113.291113.291113.29
2017-03-0711:001112.851113.961111.961113.29
2017-03-0710:301111.961112.851111.961112.85
2017-03-0710:001113.291113.291110.841111.96
2017-03-0709:301115.521115.521111.511113.52
2017-03-0709:001116.191116.861113.961115.52
2017-03-0615:001113.961113.961113.741113.74
2017-03-0614:301111.741114.621110.191113.96
2017-03-0614:001112.631113.741111.521111.52
2017-03-0613:301111.741114.851111.741112.85
2017-03-0613:001113.961114.181110.851111.74
2017-03-0612:301116.621116.621113.071113.74
2017-03-0612:00
2017-03-0611:301115.511115.511115.511115.51
2017-03-0611:001113.961115.961113.961115.51
2017-03-0610:301114.851114.851113.291114.18
2017-03-0610:001117.951117.951114.851114.85
2017-03-0609:301116.621118.401115.071118.17
2017-03-0609:001115.731120.391114.401116.84
2017-03-0315:001109.961109.961109.301109.30
2017-03-0314:301115.901117.661110.401110.40
2017-03-0314:001113.481115.901111.721115.90
2017-03-0313:301113.261115.681113.261113.70
2017-03-0313:001112.821115.461110.621113.26
2017-03-0312:301107.321114.581107.321112.82
2017-03-0312:00
2017-03-0311:301103.801104.021103.801104.02
2017-03-0311:001106.221106.441103.581103.80
2017-03-0310:301104.241106.661104.021106.22
2017-03-0310:001104.241106.441104.021104.24
2017-03-0309:301101.601104.021100.061104.02
2017-03-0309:001103.361103.581099.401101.60
2017-03-0215:001099.831100.061099.831100.06
2017-03-0214:301099.161100.061098.051100.06
2017-03-0214:001098.491100.501097.381100.06
2017-03-0213:301099.391099.831097.381098.49
2017-03-0213:001098.271099.611096.481099.39
2017-03-0212:301093.801098.271093.131098.27
2017-03-0212:00
2017-03-0211:301091.351091.351090.231090.23
2017-03-0211:001093.581093.801091.351092.02
2017-03-0210:301094.251094.471091.791093.58
2017-03-0210:001093.801095.811092.911094.25
2017-03-0209:301090.451094.031088.221094.03
2017-03-0209:001089.781091.791085.091090.68
2017-03-0115:001116.811116.811116.811116.81
2017-03-0114:301115.671118.191115.671116.81
2017-03-0114:001119.101119.101115.671115.90
2017-03-0113:301122.761122.761117.271119.10
2017-03-0113:001124.821124.821120.931122.76
2017-03-0112:301125.961127.791120.931124.36
2017-03-0112:00
2017-03-0111:301135.111135.111134.881134.88
2017-03-0111:001137.171142.201129.621135.34
2017-03-0110:301124.131137.171124.131137.17
2017-03-0110:001126.191126.881122.761124.13
2017-03-0109:301125.051126.191122.761126.19
2017-03-0109:001130.081134.881119.101124.13
2017-02-2815:001143.341143.341143.341143.34
2017-02-2814:301129.591142.191129.591141.73
2017-02-2814:001129.141130.281127.301129.59
2017-02-2813:301127.301129.361126.621129.36
2017-02-2813:001125.241127.301123.411127.30
2017-02-2812:301123.871127.761123.641125.24
2017-02-2812:00
2017-02-2811:301124.321124.321124.321124.32
2017-02-2811:001126.391126.391123.871124.10
2017-02-2810:301124.781126.391122.261126.39
2017-02-2810:001128.681128.681123.871124.55
2017-02-2809:301125.011130.051122.951128.91
2017-02-2809:001133.491133.491124.101125.01
2017-02-2715:001144.951145.401144.951145.40
2017-02-2714:301145.401146.751142.481144.28
2017-02-2714:001142.931145.401141.141145.40
2017-02-2713:301139.561143.381139.121143.15
2017-02-2713:001141.141141.141137.321139.34
2017-02-2712:301141.581142.931140.241141.14
2017-02-2712:00
2017-02-2711:301148.091148.321148.091148.32
2017-02-2711:001151.231152.361148.091148.09
2017-02-2710:301154.151156.621149.441151.23
2017-02-2710:001143.831158.191143.151154.60
2017-02-2709:301142.031146.301140.011143.60
2017-02-2709:001140.911146.751138.891142.03
2017-02-2415:001122.291122.291122.061122.06
2017-02-2414:301121.171124.741121.171122.06
2017-02-2414:001121.401122.731120.731121.17
2017-02-2413:301123.181123.181121.401121.62
2017-02-2413:001119.391126.741119.171123.18
2017-02-2412:301116.051119.391115.611119.39
2017-02-2412:00
2017-02-2411:301114.721114.721114.721114.72
2017-02-2411:001113.381115.831113.381114.72
2017-02-2410:301111.151114.491110.931113.38
2017-02-2410:001114.051115.381110.261111.15
2017-02-2409:301124.511124.511112.711114.05
2017-02-2409:001127.411128.521123.621124.51
2017-02-2315:001113.381113.381113.381113.38
2017-02-2314:301117.611117.611112.941113.38
2017-02-2314:001117.391119.831117.161117.61
2017-02-2313:301117.391117.611114.941116.94
2017-02-2313:001117.611119.171117.391117.39
2017-02-2312:301118.941119.831117.391117.61
2017-02-2312:00
2017-02-2311:301120.061120.061120.061120.06
2017-02-2311:001122.731122.731119.391120.28
2017-02-2310:301122.061123.391122.061122.73
2017-02-2310:001123.841126.061121.841122.06
2017-02-2309:301116.721123.841116.501123.84
2017-02-2309:001112.941117.391112.941117.16
2017-02-2215:001112.941112.941112.271112.27
2017-02-2214:301113.611115.611112.941113.61
2017-02-2214:001114.281114.721112.721113.61
2017-02-2213:301115.611116.511114.051114.28
2017-02-2213:001114.051115.611113.611115.61
2017-02-2212:301116.061116.731113.831114.28
2017-02-2212:00
2017-02-2211:301116.061116.061116.061116.06
2017-02-2211:001118.071118.071115.841116.28
2017-02-2210:301112.051117.841111.601117.62
2017-02-2210:001110.931113.611110.711112.05
2017-02-2209:301115.391115.391109.821110.93
2017-02-2209:001109.821116.061109.821115.39
2017-02-2115:001114.951114.951114.501114.50
2017-02-2114:301116.071116.531114.501114.95
2017-02-2114:001115.851116.531115.621116.07
2017-02-2113:301115.851116.071115.401115.85
2017-02-2113:001115.171115.621114.051115.62
2017-02-2112:301114.271116.301114.271115.17
2017-02-2112:00
2017-02-2111:301119.231119.231119.231119.23
2017-02-2111:001118.781119.461118.551119.46
2017-02-2110:301119.911119.911116.301118.78
2017-02-2110:001122.161122.391119.231119.91
2017-02-2109:301123.961123.961122.161122.16
2017-02-2109:001125.991126.891122.841123.74
2017-02-2015:001127.121127.121127.121127.12
2017-02-2014:301128.251128.481125.761126.90
2017-02-2014:001129.841129.841127.351128.25
2017-02-2013:301128.251129.841127.351129.84
2017-02-2013:001126.671128.701125.761128.25
2017-02-2012:301129.841130.511126.441126.44
2017-02-2012:00
2017-02-2011:301133.911133.911133.681133.68
2017-02-2011:001137.071137.521133.681133.91
2017-02-2010:301138.201138.431136.171137.07
2017-02-2010:001137.751138.881136.391138.20
2017-02-2009:301141.821142.051135.941137.75
2017-02-2009:001138.201143.401138.201141.82
2017-02-1715:001130.741130.741130.741130.74
2017-02-1714:301131.191134.781131.191131.19
2017-02-1714:001131.861133.211131.191131.19
2017-02-1713:301133.431133.431130.071131.86
2017-02-1713:001135.451135.671132.761133.65
2017-02-1712:301133.881137.241133.881135.45
2017-02-1712:00
2017-02-1711:301132.081132.081131.861131.86
2017-02-1711:001130.961132.761130.071131.86
2017-02-1710:301129.171132.531127.601130.96
2017-02-1710:001133.431133.881129.391129.39
2017-02-1709:301139.041140.611132.761133.65
2017-02-1709:001132.981138.811130.511138.81

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