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 
2017-09-2515:00945.19945.38945.19945.38
2017-09-2514:30947.10947.10944.05945.19
2017-09-2514:00946.53947.10945.77947.10
2017-09-2513:30947.48947.48946.15946.53
2017-09-2513:00946.34948.06945.77947.67
2017-09-2512:30946.53947.48945.77946.34
2017-09-2512:00
2017-09-2511:30944.24944.24944.24944.24
2017-09-2511:00946.53947.87944.05944.43
2017-09-2510:30945.57947.67945.57946.53
2017-09-2510:00945.57946.34944.43945.77
2017-09-2509:30946.34946.34943.86945.19
2017-09-2509:00944.43946.53941.37946.15
2017-09-2215:00954.74954.74954.74954.74
2017-09-2214:30954.93955.69953.41954.17
2017-09-2214:00955.50955.69954.55955.12
2017-09-2213:30957.78957.78955.88955.88
2017-09-2213:00957.97957.97956.83957.78
2017-09-2212:30956.45959.87956.26958.16
2017-09-2212:00
2017-09-2211:30955.88955.88955.69955.69
2017-09-2211:00954.74957.59953.60955.88
2017-09-2210:30956.64956.64954.36954.36
2017-09-2210:00953.79958.73953.03956.64
2017-09-2209:30948.66955.50948.47953.79
2017-09-2209:00947.71949.04944.10948.85
2017-09-2115:00949.80949.99949.80949.99
2017-09-2114:30949.61950.37947.90949.61
2017-09-2114:00947.14950.18946.76949.80
2017-09-2113:30944.47948.09944.47946.95
2017-09-2113:00943.90946.00943.90944.47
2017-09-2112:30939.34944.09939.15943.90
2017-09-2112:00
2017-09-2111:30937.44937.44937.44937.44
2017-09-2111:00940.48940.86937.44937.63
2017-09-2110:30940.67940.67939.53940.48
2017-09-2110:00942.00942.00938.39940.67
2017-09-2109:30940.29942.38940.10942.00
2017-09-2109:00938.77941.62937.63940.29
2017-09-2015:00950.56950.94950.56950.94
2017-09-2014:30952.46952.46949.61949.99
2017-09-2014:00951.89952.84951.70952.46
2017-09-2013:30951.89953.03951.13951.89
2017-09-2013:00951.32952.08949.99951.89
2017-09-2012:30947.33951.32946.95951.32
2017-09-2012:00
2017-09-2011:30950.18950.37950.18950.37
2017-09-2011:00951.13951.32949.42950.37
2017-09-2010:30952.08952.27950.56951.13
2017-09-2010:00953.41953.98951.70952.08
2017-09-2009:30952.46953.41950.94953.41
2017-09-2009:00953.41953.98951.70952.46
2017-09-1915:00950.94950.94950.94950.94
2017-09-1914:30950.94952.12949.76950.35
2017-09-1914:00954.29955.08950.74950.94
2017-09-1913:30959.22959.22954.10954.10
2017-09-1913:00960.21960.21959.03959.22
2017-09-1912:30960.21960.41959.03960.21
2017-09-1912:00
2017-09-1911:30959.62959.62959.62959.62
2017-09-1911:00960.21961.39959.03959.62
2017-09-1910:30963.36963.36960.01960.21
2017-09-1910:00962.77964.74962.77963.17
2017-09-1909:30962.97963.95961.98962.77
2017-09-1909:00965.93966.32962.18962.77
2017-09-1515:00986.04986.04985.84985.84
2017-09-1514:30985.04986.44984.05986.24
2017-09-1514:00985.64986.04984.05985.04
2017-09-1513:30984.65986.04984.45985.64
2017-09-1513:00986.44986.63983.45984.65
2017-09-1512:30991.21991.21984.84986.44
2017-09-1512:00
2017-09-1511:30992.80992.80992.60992.60
2017-09-1511:00992.80993.00991.41993.00
2017-09-1510:30991.21992.80990.01992.80
2017-09-1510:00989.22991.21987.63991.01
2017-09-1509:30990.41990.41988.82989.22
2017-09-1509:00997.57997.97990.21990.81
2017-09-1415:00993.60994.19993.60994.19
2017-09-1414:30993.20995.38993.01993.40
2017-09-1414:00992.22993.20992.02993.01
2017-09-1413:30994.59994.79991.82992.22
2017-09-1413:00990.44994.98990.04994.59
2017-09-1412:30988.86992.61988.86990.64
2017-09-1412:00
2017-09-1411:30986.88986.88986.49986.49
2017-09-1411:00982.93987.67982.93987.08
2017-09-1410:30984.12984.51981.55982.93
2017-09-1410:00984.51985.10982.54984.12
2017-09-1409:30989.45989.45984.51984.71
2017-09-1409:00988.46989.65985.70989.25
2017-09-1315:00987.87987.87987.87987.87
2017-09-1314:30987.27988.07986.47987.67
2017-09-1314:00986.47987.47986.27987.27
2017-09-1313:30985.47986.47985.47986.47
2017-09-1313:00986.47986.67985.27985.47
2017-09-1312:30986.87987.27985.67986.47
2017-09-1312:00
2017-09-1311:30987.47987.47987.27987.27
2017-09-1311:00988.87989.87987.47987.67
2017-09-1310:30987.67988.87987.47988.87
2017-09-1310:00989.67990.27987.67987.67
2017-09-1309:30990.27990.67988.87989.67
2017-09-1309:00989.47991.27988.27990.07
2017-09-1215:001000.271000.271000.071000.07
2017-09-1214:30999.251000.48998.851000.27
2017-09-1214:00999.46999.66998.44999.05
2017-09-1213:30998.03999.46996.60999.25
2017-09-1213:001001.291001.29997.42997.42
2017-09-1212:301000.681001.90998.851001.90
2017-09-1212:00
2017-09-1211:301002.311002.311002.311002.31
2017-09-1211:001002.111002.511000.681002.51
2017-09-1210:301001.701002.111001.091002.11
2017-09-1210:001000.481001.90999.461001.70
2017-09-1209:301001.091003.531000.881001.09
2017-09-1209:001001.901002.92999.661001.09
2017-09-1115:001019.441019.441019.231019.23
2017-09-1114:301019.021020.691018.391019.85
2017-09-1114:001016.931019.021016.931019.02
2017-09-1113:301017.351017.561016.311017.14
2017-09-1113:001014.641017.771014.431017.14
2017-09-1112:301015.261015.261013.181014.64
2017-09-1112:00
2017-09-1111:301015.261015.261015.261015.26
2017-09-1111:001014.431015.471012.761015.47
2017-09-1110:301012.341015.471011.711014.01
2017-09-1110:001015.681016.521012.341012.34
2017-09-1109:301017.141018.391015.261015.68
2017-09-1109:001024.451025.911015.681017.14
2017-09-0815:001043.441043.651043.441043.65
2017-09-0814:301046.761047.801043.861043.86
2017-09-0814:001038.671046.761038.671046.76
2017-09-0813:301039.291039.911037.841038.05
2017-09-0813:001040.741040.741038.881039.29
2017-09-0812:301038.461040.951037.421040.95
2017-09-0812:00
2017-09-0811:301038.051038.051038.051038.05
2017-09-0811:001037.841038.461036.381038.25
2017-09-0810:301037.841037.841036.381037.84
2017-09-0810:001039.911039.911037.841037.84
2017-09-0809:301038.461042.401038.461039.71
2017-09-0809:001041.371041.781037.841038.46
2017-09-0715:001037.631037.631037.631037.63
2017-09-0714:301038.681038.681036.801037.21
2017-09-0714:001036.591040.771036.591038.47
2017-09-0713:301039.721040.141035.751036.59
2017-09-0713:001038.681042.031038.471039.93
2017-09-0712:301032.821038.681031.991038.68
2017-09-0712:00
2017-09-0711:301033.871033.871033.451033.45
2017-09-0711:001034.291035.541032.821034.08
2017-09-0710:301032.821035.331031.571034.29
2017-09-0710:001029.271032.821028.221032.82
2017-09-0709:301031.361033.241027.801028.22
2017-09-0709:001037.421038.051029.061031.36
2017-09-0615:001045.381045.791045.381045.79
2017-09-0614:301045.381046.211044.541044.96
2017-09-0614:001045.791046.211043.701045.38
2017-09-0613:301047.891048.101044.961045.79
2017-09-0613:001047.471047.891046.421047.89
2017-09-0612:301053.131053.131047.471047.47
2017-09-0612:00
2017-09-0611:301051.871051.871051.661051.66
2017-09-0611:001052.291053.131051.031052.08
2017-09-0610:301052.711054.381051.241052.08
2017-09-0610:001055.431055.641052.501052.71
2017-09-0609:301056.691056.901052.081055.43
2017-09-0609:001060.251062.761054.591056.27
2017-09-0515:001047.471047.471047.471047.47
2017-09-0514:301047.881049.731046.431048.70
2017-09-0514:001043.341048.081043.341047.88
2017-09-0513:301043.341046.431043.141043.34
2017-09-0513:001044.991046.231042.101043.34
2017-09-0512:301044.171048.701044.171044.99
2017-09-0512:00
2017-09-0511:301041.901042.101041.901042.10
2017-09-0511:001039.631045.401038.391041.90
2017-09-0510:301034.681040.251034.681039.63
2017-09-0510:001034.681036.741034.481034.68
2017-09-0509:301034.481035.301030.971034.68
2017-09-0509:001029.321035.091028.701034.48
2017-09-0415:001030.761030.971030.761030.97
2017-09-0414:301030.971031.171030.161030.36
2017-09-0414:001030.761033.191030.761030.97
2017-09-0413:301031.781031.781030.361030.76
2017-09-0413:001031.171033.191030.971031.78
2017-09-0412:301029.751033.191028.941031.17
2017-09-0412:00
2017-09-0411:301028.941029.151028.941029.15
2017-09-0411:001030.161030.971028.741028.74
2017-09-0410:301031.571034.001028.741030.16
2017-09-0410:001025.101033.391024.701031.57
2017-09-0409:301017.621025.711017.221025.10
2017-09-0409:001018.431020.861015.801017.82
2017-09-0115:001010.751010.951010.751010.95
2017-09-0114:301010.351010.951008.321010.95
2017-09-0114:001014.811015.411010.141010.14
2017-09-0113:301015.011015.621014.811014.81
2017-09-0113:001015.621017.041014.401015.01
2017-09-0112:301013.391019.271013.391015.62
2017-09-0112:00
2017-09-0111:301012.371012.371012.371012.37
2017-09-0111:001011.971013.791011.161012.37
2017-09-0110:301012.581012.781010.751011.97
2017-09-0110:001012.781015.411012.581012.58
2017-09-0109:301013.391013.591011.361012.78
2017-09-0109:001006.091013.791005.681013.39
2017-08-3115:001013.591013.591013.591013.59
2017-08-3114:301011.331014.001011.331012.98
2017-08-3114:001012.771012.771010.511010.72
2017-08-3113:301010.721013.181010.511012.77
2017-08-3113:001010.101011.741009.691010.51
2017-08-3112:301014.211014.621009.901010.10
2017-08-3112:00
2017-08-3111:301014.411014.411014.411014.41
2017-08-3111:001015.441015.641012.571014.62
2017-08-3110:301016.461016.461013.801015.44
2017-08-3110:001015.641016.881013.391016.67
2017-08-3109:301015.031016.261014.821015.64
2017-08-3109:001018.311018.311013.591014.82
2017-08-3015:001025.691026.111025.691026.11
2017-08-3014:301026.731026.731025.281025.28
2017-08-3014:001026.111026.521020.911026.52
2017-08-3013:301030.261030.261026.111026.11
2017-08-3013:001029.641030.681029.021030.05
2017-08-3012:301029.431029.641028.601029.64
2017-08-3012:00
2017-08-3011:301030.471030.471030.471030.47
2017-08-3011:001029.851031.511029.851030.47
2017-08-3010:301028.391030.471027.771029.85
2017-08-3010:001027.981030.051027.981028.81
2017-08-3009:301030.051030.051026.521027.98
2017-08-3009:001028.811034.631028.811030.26
2017-08-2915:001038.991038.991038.991038.99
2017-08-2914:301038.161040.231038.161039.61
2017-08-2914:001040.851040.851037.541037.54
2017-08-2913:301041.271041.891040.851041.06
2017-08-2913:001041.471042.301040.651041.06
2017-08-2912:301041.471042.101039.611041.47
2017-08-2912:00
2017-08-2911:301041.891041.891041.471041.47
2017-08-2911:001046.241047.071041.061041.47
2017-08-2910:301044.581047.271044.581046.24
2017-08-2910:001041.681045.001040.851044.58
2017-08-2909:301047.481048.521041.061041.68
2017-08-2909:001049.761049.971044.371047.48
2017-08-2815:001035.671035.881035.671035.88
2017-08-2814:301034.841036.711034.841035.67
2017-08-2814:001036.921037.541034.841034.84
2017-08-2813:301038.381039.001036.501036.92
2017-08-2813:001038.381039.831037.961038.38
2017-08-2812:301039.211041.911038.381038.38
2017-08-2812:00
2017-08-2811:301041.501041.501041.291041.29
2017-08-2811:001042.121042.541041.291041.50
2017-08-2810:301039.621042.331038.791042.12
2017-08-2810:001039.831040.871039.421039.62
2017-08-2809:301037.961041.911037.961039.83
2017-08-2809:001035.051038.171031.301037.34
2017-08-2515:001039.831040.041039.831040.04
2017-08-2514:301037.321039.831037.111039.83
2017-08-2514:001039.001039.001035.861037.32
2017-08-2513:301037.111039.001037.111039.00
2017-08-2513:001038.161039.001036.901037.11
2017-08-2512:301038.371038.371034.811038.16
2017-08-2512:00
2017-08-2511:301039.001039.001039.001039.00
2017-08-2511:001041.301041.931039.211039.21
2017-08-2510:301044.651044.651041.091041.09
2017-08-2510:001039.411044.651039.411044.65
2017-08-2509:301043.601043.601038.161039.41
2017-08-2509:001042.971044.861041.931043.60
2017-08-2415:001045.911046.321045.911046.32
2017-08-2414:301044.251045.501043.011045.29
2017-08-2414:001043.631044.251042.181043.84
2017-08-2413:301042.591043.631042.181043.63
2017-08-2413:001040.111043.421039.691042.59
2017-08-2412:301037.621040.731037.621040.11
2017-08-2412:00
2017-08-2411:301038.041038.041037.621037.62
2017-08-2411:001037.831038.451035.551038.24
2017-08-2410:301036.791038.661035.961037.83
2017-08-2410:001038.041038.661034.931036.38
2017-08-2409:301038.451039.281036.171038.04
2017-08-2409:001040.941040.941037.411038.66
2017-08-2315:001036.381036.381036.171036.17
2017-08-2314:301035.341038.261035.341037.42
2017-08-2314:001035.341036.171035.131035.55
2017-08-2313:301034.301034.721032.631034.51
2017-08-2313:001035.131035.341033.881034.30
2017-08-2312:301034.511038.051034.511035.13
2017-08-2312:00
2017-08-2311:301032.011032.011032.011032.01
2017-08-2311:001030.761032.221030.551032.01
2017-08-2310:301028.471031.381028.471030.76
2017-08-2310:001027.841028.471027.221028.47
2017-08-2309:301029.511030.131027.221028.05
2017-08-2309:001022.011029.721022.011028.88
2017-08-2215:001040.751041.381040.751041.38
2017-08-2214:301042.421042.421040.131040.75
2017-08-2214:001040.751043.461040.541042.42
2017-08-2213:301039.291042.211039.291041.17
2017-08-2213:001038.671040.541038.671039.29
2017-08-2212:301038.881039.711038.461038.67
2017-08-2212:00
2017-08-2211:301040.131040.341040.131040.34
2017-08-2211:001039.921041.591039.921040.13
2017-08-2210:301037.631042.211037.631039.92
2017-08-2210:001041.801041.801035.961037.42
2017-08-2209:301044.721045.131041.381042.00
2017-08-2209:001043.051044.511039.091044.51
2017-08-2115:001042.011042.631042.011042.63
2017-08-2114:301042.011042.221040.341042.22
2017-08-2114:001043.051043.671041.591041.80
2017-08-2113:301044.091044.921042.841043.05
2017-08-2113:001041.801044.291041.591044.09
2017-08-2112:301043.051043.671040.341041.80
2017-08-2112:00
2017-08-2111:301044.711044.711044.501044.50
2017-08-2111:001044.921046.371043.051044.71
2017-08-2110:301041.181045.131040.551044.92
2017-08-2110:001040.141044.291039.721041.18
2017-08-2109:301040.551041.591038.471039.93
2017-08-2109:001035.771042.841035.771040.97

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