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 
2017-11-2415:00830.70830.70830.70830.70
2017-11-2414:30829.87830.87829.54830.70
2017-11-2414:00829.70831.20829.70830.04
2017-11-2413:30830.87831.70829.70829.70
2017-11-2413:00832.71833.21830.04830.87
2017-11-2412:30835.87837.04832.37832.87
2017-11-2412:00
2017-11-2411:30837.38837.38837.38837.38
2017-11-2411:00839.54840.21837.38837.38
2017-11-2410:30838.88840.88838.71839.54
2017-11-2410:00839.04839.71838.04839.04
2017-11-2409:30840.55840.71837.71839.04
2017-11-2409:00842.05843.38840.05840.55
2017-11-2215:00833.54834.04833.54834.04
2017-11-2214:30832.53834.38832.36833.87
2017-11-2214:00833.37834.21832.19832.53
2017-11-2213:30833.87834.04832.70833.37
2017-11-2213:00831.35835.38830.68834.71
2017-11-2212:30829.67832.02828.50831.35
2017-11-2212:00
2017-11-2211:30830.18830.18830.18830.18
2017-11-2211:00831.52831.52829.67830.18
2017-11-2210:30830.18831.69829.51831.69
2017-11-2210:00830.51831.86829.67830.18
2017-11-2209:30832.19833.37828.67830.51
2017-11-2209:00830.18833.37826.48832.53
2017-11-2115:00839.24839.75839.24839.75
2017-11-2114:30835.16838.73835.16838.73
2017-11-2114:00834.30836.18833.79834.98
2017-11-2113:30834.81834.81832.77834.30
2017-11-2113:00835.50836.18833.28834.81
2017-11-2112:30836.69837.71835.50835.50
2017-11-2112:00
2017-11-2111:30835.84836.01835.84836.01
2017-11-2111:00835.67836.01834.13835.50
2017-11-2110:30838.39838.73834.98835.84
2017-11-2110:00837.03838.56835.67838.39
2017-11-2109:30833.45837.71832.43837.20
2017-11-2109:00839.58841.62834.13834.47
2017-11-2015:00850.64850.81850.64850.81
2017-11-2014:30848.27850.30848.27849.96
2017-11-2014:00851.14851.14848.27848.43
2017-11-2013:30850.64851.65849.62851.48
2017-11-2013:00851.65853.85850.30850.47
2017-11-2012:30852.67853.01850.47851.48
2017-11-2012:00
2017-11-2011:30852.50852.67852.50852.67
2017-11-2011:00853.85854.87851.31852.50
2017-11-2010:30850.30854.02849.28853.85
2017-11-2010:00849.45852.16846.91850.64
2017-11-2009:30848.43849.79847.76849.45
2017-11-2009:00853.69856.40846.91848.94
2017-11-1715:00846.91846.91846.91846.91
2017-11-1714:30849.80851.84846.06846.74
2017-11-1714:00844.88850.14844.88849.29
2017-11-1713:30845.21848.27843.86844.88
2017-11-1713:00848.78850.99843.52845.21
2017-11-1712:30842.33848.61840.63848.44
2017-11-1712:00
2017-11-1711:30847.25847.42847.25847.42
2017-11-1711:00834.52847.76834.01847.25
2017-11-1710:30830.78836.89830.78834.52
2017-11-1710:00830.61832.65829.25830.95
2017-11-1709:30832.48833.84830.61830.61
2017-11-1709:00833.84838.59832.31832.31
2017-11-1615:00848.25848.95848.25848.95
2017-11-1614:30849.12849.99846.00848.08
2017-11-1614:00845.31851.20841.84849.12
2017-11-1613:30852.07852.93844.10845.14
2017-11-1613:00857.61857.61850.68852.07
2017-11-1612:30858.13861.08856.92857.61
2017-11-1612:00
2017-11-1611:30856.40856.40856.40856.40
2017-11-1611:00861.60861.60856.23856.40
2017-11-1610:30862.12862.81860.38861.42
2017-11-1610:00862.98864.02861.08862.12
2017-11-1609:30863.50866.10860.21862.81
2017-11-1609:00872.52872.52862.64863.50
2017-11-1515:00865.62866.45865.62866.45
2017-11-1514:30861.95865.12857.62864.79
2017-11-1514:00866.29867.79861.78861.78
2017-11-1513:30865.12866.29863.12866.12
2017-11-1513:00868.45868.45864.29865.12
2017-11-1512:30856.28869.96855.28868.45
2017-11-1512:00
2017-11-1511:30857.12857.12857.12857.12
2017-11-1511:00854.28858.95854.28857.28
2017-11-1510:30853.45855.61852.61854.45
2017-11-1510:00847.94855.28847.94853.45
2017-11-1509:30850.11854.78846.78847.61
2017-11-1509:00843.78850.28843.78849.78
2017-11-1415:00833.44833.77833.44833.77
2017-11-1414:30831.78834.77830.95833.44
2017-11-1414:00829.46832.11828.63832.11
2017-11-1413:30828.80830.62828.63829.46
2017-11-1413:00828.96832.28827.64828.80
2017-11-1412:30829.96830.12826.31828.96
2017-11-1412:00
2017-11-1411:30831.95831.95831.78831.78
2017-11-1411:00828.96832.78828.30831.95
2017-11-1410:30829.63830.46827.47828.96
2017-11-1410:00832.78832.78827.64829.63
2017-11-1409:30831.12836.26831.12832.78
2017-11-1409:00831.95832.78826.47831.12
2017-11-1315:00828.97829.46828.97829.46
2017-11-1314:30821.80828.97821.64828.97
2017-11-1314:00821.64822.45821.15821.97
2017-11-1313:30822.78823.11821.48821.64
2017-11-1313:00821.80822.94820.17822.94
2017-11-1312:30822.45822.94820.99821.80
2017-11-1312:00
2017-11-1311:30821.97822.13821.97822.13
2017-11-1311:00820.83823.11820.83821.80
2017-11-1310:30821.31821.80819.36820.99
2017-11-1310:00821.64824.57821.31821.48
2017-11-1309:30823.11824.57820.99821.64
2017-11-1309:00817.57823.11816.59823.11
2017-11-1015:00813.83814.15813.83814.15
2017-11-1014:30811.58814.15811.58812.87
2017-11-1014:00813.67814.79810.94811.58
2017-11-1013:30813.03815.27812.38813.83
2017-11-1013:00818.17818.33812.54813.03
2017-11-1012:30816.72817.68815.11817.68
2017-11-1012:00
2017-11-1011:30819.45819.77819.45819.77
2017-11-1011:00815.92820.90815.11819.45
2017-11-1010:30814.31816.40811.90815.92
2017-11-1010:00819.77819.93814.79814.79
2017-11-1009:30819.45823.63818.00819.93
2017-11-1009:00820.90820.90814.15819.45
2017-11-0915:00803.07803.07802.91802.91
2017-11-0914:30814.74821.93801.00803.39
2017-11-0914:00792.53814.74792.21814.26
2017-11-0913:30780.70793.97779.75792.85
2017-11-0913:00778.47780.39777.35780.39
2017-11-0912:30782.62783.42777.99778.47
2017-11-0912:00
2017-11-0911:30776.55776.55776.39776.39
2017-11-0911:00783.26783.42776.07776.23
2017-11-0910:30788.37788.37783.10783.10
2017-11-0910:00787.58789.01786.30788.53
2017-11-0909:30787.58789.97786.78788.05
2017-11-0909:00793.97794.77787.10787.74
2017-11-0815:00798.92798.92798.92798.92
2017-11-0814:30801.16801.16798.92799.24
2017-11-0814:00801.00801.81799.24801.16
2017-11-0813:30802.61803.25800.36801.00
2017-11-0813:00801.65803.57801.65802.77
2017-11-0812:30805.66805.82801.00801.65
2017-11-0812:00
2017-11-0811:30805.02805.02804.86804.86
2017-11-0811:00805.34806.14804.70804.86
2017-11-0810:30806.14806.14804.05805.34
2017-11-0810:00808.55809.03805.34806.14
2017-11-0809:30807.91810.80806.62808.55
2017-11-0809:00806.30808.39805.50807.27
2017-11-0715:00802.77802.77802.77802.77
2017-11-0714:30806.22806.22802.94803.43
2017-11-0714:00806.39807.21804.91806.22
2017-11-0713:30805.40806.55803.92806.22
2017-11-0713:00808.03809.34805.40805.40
2017-11-0712:30811.32811.32807.37807.87
2017-11-0712:00
2017-11-0711:30812.30812.30812.30812.30
2017-11-0711:00814.11814.60808.36812.30
2017-11-0710:30815.92816.08813.78813.78
2017-11-0710:00819.53820.85816.41816.41
2017-11-0709:30822.66822.66819.20819.53
2017-11-0709:00823.97824.30819.53822.82
2017-11-0615:00821.18821.67821.18821.67
2017-11-0614:30821.34822.00820.03822.00
2017-11-0614:00824.13824.13821.34821.34
2017-11-0613:30825.94825.94823.81824.13
2017-11-0613:00822.49828.89822.49826.10
2017-11-0612:30822.00824.30821.34822.66
2017-11-0612:00
2017-11-0611:30821.84821.84821.84821.84
2017-11-0611:00819.54822.66819.54822.16
2017-11-0610:30818.56819.87818.39819.54
2017-11-0610:00818.56819.21815.44818.56
2017-11-0609:30818.39820.03817.90818.72
2017-11-0609:00816.75819.21816.26818.23
2017-11-0215:00820.36820.36820.36820.36
2017-11-0214:30821.85822.51820.19820.69
2017-11-0214:00823.17824.49821.85821.85
2017-11-0213:30822.18824.00821.02823.00
2017-11-0213:00822.84822.84821.35822.18
2017-11-0212:30822.18823.34821.68822.84
2017-11-0212:00
2017-11-0211:30823.17823.17823.00823.00
2017-11-0211:00825.65825.65822.18823.17
2017-11-0210:30826.31826.81824.66825.65
2017-11-0210:00826.97827.47826.15826.31
2017-11-0209:30827.80829.95826.81826.81
2017-11-0209:00820.85830.12820.85827.80
2017-11-0115:00826.63827.14826.63827.14
2017-11-0114:30829.17829.34824.77826.46
2017-11-0114:00829.51830.53827.82829.34
2017-11-0113:30828.84829.85827.65829.68
2017-11-0113:00832.73832.73828.84829.34
2017-11-0112:30829.51833.58828.84832.73
2017-11-0112:00
2017-11-0111:30829.68829.85829.68829.85
2017-11-0111:00828.50829.68827.48829.68
2017-11-0110:30832.22832.22828.16828.16
2017-11-0110:00833.58833.58830.87832.05
2017-11-0109:30836.97837.30833.58833.75
2017-11-0109:00838.15839.34835.61837.14
2017-10-3115:00846.45846.96846.45846.96
2017-10-3114:30846.28846.62845.10845.61
2017-10-3114:00845.10846.45845.10846.28
2017-10-3113:30846.96847.46844.77844.94
2017-10-3113:00847.63848.98846.96846.96
2017-10-3112:30846.28848.47846.28847.63
2017-10-3112:00
2017-10-3111:30848.98849.15848.98849.15
2017-10-3111:00847.63849.31847.63848.98
2017-10-3110:30849.82849.82847.46847.63
2017-10-3110:00849.65850.33848.64849.82
2017-10-3109:30852.85853.53849.15849.65
2017-10-3109:00848.98853.69848.98853.02
2017-10-3015:00842.58842.58842.24842.24
2017-10-3014:30844.26844.60842.58842.74
2017-10-3014:00845.44845.78843.75844.09
2017-10-3013:30844.60845.27843.92845.27
2017-10-3013:00843.75845.78843.25844.60
2017-10-3012:30843.25845.10842.41843.75
2017-10-3012:00
2017-10-3011:30845.44845.44845.44845.44
2017-10-3011:00845.27850.66845.27845.61
2017-10-3010:30841.56845.44841.40845.10
2017-10-3010:00841.56842.24840.72841.73
2017-10-3009:30841.23842.74840.89841.56
2017-10-3009:00843.08843.59840.55841.56
2017-10-2715:00841.89842.07841.89842.07
2017-10-2714:30843.96844.13841.72842.24
2017-10-2714:00843.44844.99843.44843.96
2017-10-2713:30842.41845.33842.41843.44
2017-10-2713:00843.78845.16842.24842.41
2017-10-2712:30845.16845.16841.55843.78
2017-10-2712:00
2017-10-2711:30846.53846.53846.36846.36
2017-10-2711:00847.22847.22844.47846.70
2017-10-2710:30848.59849.11846.53847.22
2017-10-2710:00851.17851.17848.42848.59
2017-10-2709:30853.40854.61850.65850.83
2017-10-2709:00850.48853.57850.48853.23
2017-10-2615:00858.90858.90858.90858.90
2017-10-2614:30859.76860.79859.07859.42
2017-10-2614:00858.38860.45857.18859.76
2017-10-2613:30859.59859.59858.38858.38
2017-10-2613:00857.35860.10857.35859.59
2017-10-2612:30860.45860.79856.49857.35
2017-10-2612:00
2017-10-2611:30860.10860.10859.93859.93
2017-10-2611:00861.14861.83859.76860.10
2017-10-2610:30861.31861.83859.76861.14
2017-10-2610:00859.24861.83858.38861.31
2017-10-2609:30858.04860.10857.69859.07
2017-10-2609:00863.72864.24858.04858.21
2017-10-2515:00860.96861.31860.96861.31
2017-10-2514:30861.31865.59860.45861.48
2017-10-2514:00854.63862.85854.46861.48
2017-10-2513:30854.63854.63853.43854.46
2017-10-2513:00854.97855.14853.77854.80
2017-10-2512:30853.09854.97852.58854.97
2017-10-2512:00
2017-10-2511:30854.80854.80854.29854.29
2017-10-2511:00855.83855.83853.26854.97
2017-10-2510:30854.63857.03853.95855.66
2017-10-2510:00854.46856.34853.95854.63
2017-10-2509:30849.32854.80849.32854.46
2017-10-2509:00850.01850.69848.47849.15
2017-10-2415:00856.00856.00856.00856.00
2017-10-2414:30858.09858.61856.18856.18
2017-10-2414:00859.30859.99857.74857.74
2017-10-2413:30862.25862.94859.30859.47
2017-10-2413:00862.42862.77861.56862.25
2017-10-2412:30860.69862.77860.52862.25
2017-10-2412:00
2017-10-2411:30860.69860.69860.52860.52
2017-10-2411:00861.38861.90859.82860.86
2017-10-2410:30862.77863.12860.69861.56
2017-10-2410:00865.37865.55862.94862.94
2017-10-2409:30864.85866.42863.29865.20
2017-10-2409:00868.50869.54863.99864.68
2017-10-2315:00867.63867.63867.63867.63
2017-10-2314:30866.05868.16866.05867.11
2017-10-2314:00866.93868.16865.69866.05
2017-10-2313:30866.58867.99866.05867.11
2017-10-2313:00866.93867.11865.52866.58
2017-10-2312:30868.52868.52866.75866.93
2017-10-2312:00
2017-10-2311:30868.52868.52868.52868.52
2017-10-2311:00868.87869.58867.63868.52
2017-10-2310:30868.16868.87865.87868.87
2017-10-2310:00870.64871.16867.81868.16
2017-10-2309:30867.63870.99867.63870.64
2017-10-2309:00865.34870.81865.34867.63
2017-10-2015:00882.46882.46882.46882.46
2017-10-2014:30883.17883.52882.28882.64
2017-10-2014:00883.70884.76882.99882.99
2017-10-2013:30883.87884.58883.17883.70
2017-10-2013:00882.64883.87882.28883.70
2017-10-2012:30882.64883.17882.11882.64
2017-10-2012:00
2017-10-2011:30882.28882.64882.28882.64
2017-10-2011:00882.28882.64880.52882.11
2017-10-2010:30886.17886.17882.11882.11
2017-10-2010:00885.11887.23884.76886.17
2017-10-2009:30888.11888.11885.29885.64
2017-10-2009:00889.52889.88887.05887.93
2017-10-1915:00883.35883.35882.99882.99
2017-10-1914:30883.52885.30882.99883.88
2017-10-1914:00883.70884.06882.46883.52
2017-10-1913:30884.24885.12883.35883.52
2017-10-1913:00883.35887.08883.17885.12
2017-10-1912:30880.50883.35880.15883.35
2017-10-1912:00
2017-10-1911:30879.26879.26879.26879.26
2017-10-1911:00881.93881.93879.08879.26
2017-10-1910:30882.64882.99881.04881.75
2017-10-1910:00882.81883.35881.93882.64
2017-10-1909:30881.39884.06881.39882.99
2017-10-1909:00882.46884.59881.21881.57

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