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 
2017-04-2515:001158.861158.861158.861158.86
2017-04-2514:301161.231161.231155.311158.15
2017-04-2514:001165.491165.491160.751161.70
2017-04-2513:301161.461165.491160.991165.49
2017-04-2513:001164.311165.021160.751161.46
2017-04-2512:301161.701165.961160.521164.54
2017-04-2512:00
2017-04-2511:301162.651162.651162.651162.65
2017-04-2511:001169.991169.991162.411162.65
2017-04-2510:301171.881171.881168.331169.99
2017-04-2510:001174.021175.671171.411171.88
2017-04-2509:301174.731178.521173.781174.49
2017-04-2509:001184.671184.671174.961174.96
2017-04-2415:001183.471184.201183.471184.20
2017-04-2414:301182.501182.991180.091182.26
2017-04-2414:001185.161185.161181.781182.99
2017-04-2413:301186.851186.851184.921185.16
2017-04-2413:001184.921187.821184.201187.09
2017-04-2412:301183.711186.851183.711184.92
2017-04-2412:00
2017-04-2411:301183.231183.231183.231183.23
2017-04-2411:001183.711183.711180.571182.99
2017-04-2410:301183.951186.611183.231183.71
2017-04-2410:001181.541185.161181.541183.95
2017-04-2409:301181.301186.371181.301182.50
2017-04-2409:001177.191184.441175.501182.02
2017-04-2115:001206.881207.871206.881207.87
2017-04-2114:301205.891206.881203.421203.92
2017-04-2114:001212.311213.051205.891205.89
2017-04-2113:301213.051214.531212.061212.06
2017-04-2113:001211.821213.541211.821213.05
2017-04-2112:301213.301215.771211.821211.82
2017-04-2112:00
2017-04-2111:301210.091210.091210.091210.09
2017-04-2111:001214.041214.041209.351210.09
2017-04-2110:301215.031217.001213.301214.04
2017-04-2110:001216.511217.001214.781215.27
2017-04-2109:301213.791217.251212.801216.01
2017-04-2109:001212.311215.271211.081213.54
2017-04-2015:001233.791234.281233.791234.28
2017-04-2014:301226.871234.781226.121233.30
2017-04-2014:001225.631227.611224.641226.87
2017-04-2013:301223.161225.381222.171225.38
2017-04-2013:001224.391226.121222.661222.66
2017-04-2012:301225.631226.871224.391224.39
2017-04-2012:00
2017-04-2011:301225.881225.881225.881225.88
2017-04-2011:001221.921226.121221.421226.12
2017-04-2010:301228.101228.841222.171222.17
2017-04-2010:001228.601230.571228.101228.10
2017-04-2009:301226.121230.571225.381228.60
2017-04-2009:001234.041236.021224.641226.62
2017-04-1915:001235.271236.511235.271236.51
2017-04-1914:301230.571234.781230.571234.78
2017-04-1914:001231.811235.021229.831230.57
2017-04-1913:301235.021235.271231.071232.06
2017-04-1913:001236.261237.251233.051234.78
2017-04-1912:301235.771237.501234.781236.26
2017-04-1912:00
2017-04-1911:301235.521235.521235.021235.02
2017-04-1911:001238.241238.241235.021236.26
2017-04-1910:301239.971242.441238.241238.24
2017-04-1910:001234.531240.221234.281240.22
2017-04-1909:301242.441242.441232.551234.53
2017-04-1909:001248.621248.621240.461242.44
2017-04-1815:001236.261236.261236.261236.26
2017-04-1814:301234.521237.761233.771236.51
2017-04-1814:001234.521235.761233.271234.76
2017-04-1813:301235.511238.001234.521234.76
2017-04-1813:001240.001240.001234.761235.51
2017-04-1812:301235.261241.251234.761239.75
2017-04-1812:00
2017-04-1811:301236.261236.511236.261236.51
2017-04-1811:001235.511238.251234.521236.01
2017-04-1810:301226.291237.011226.291235.51
2017-04-1810:001229.031230.781226.291226.29
2017-04-1809:301224.551229.031223.551229.03
2017-04-1809:001225.791226.541220.811223.55
2017-04-1715:001245.731246.231245.731246.23
2017-04-1714:301248.241250.261245.731245.73
2017-04-1714:001254.031254.031248.241248.50
2017-04-1713:301247.241254.281246.991254.28
2017-04-1713:001252.271252.271247.241247.24
2017-04-1712:301255.791255.791248.501252.02
2017-04-1712:00
2017-04-1711:301258.301258.301257.801257.80
2017-04-1711:001265.101265.101257.801258.56
2017-04-1710:301263.841267.611262.831264.84
2017-04-1710:001260.071263.841259.811263.84
2017-04-1709:301258.301261.831257.551260.07
2017-04-1709:001266.861268.871255.791258.56
2017-04-1415:001258.041258.041257.551257.55
2017-04-1414:301259.041262.521256.801259.53
2017-04-1414:001253.331259.781253.331259.04
2017-04-1413:301253.571254.571252.581253.33
2017-04-1413:001253.081253.821252.331253.08
2017-04-1412:301256.061256.061251.091253.08
2017-04-1412:00
2017-04-1411:301254.321254.571254.321254.57
2017-04-1411:001252.581255.311251.591254.07
2017-04-1410:301252.081254.071250.591252.33
2017-04-1410:001251.091252.581248.361252.08
2017-04-1409:301255.811256.311251.091251.09
2017-04-1409:001249.351259.041247.121255.81
2017-04-1315:001241.411241.901241.411241.90
2017-04-1314:301247.291247.291237.261241.17
2017-04-1314:001250.961251.451243.861247.04
2017-04-1313:301249.981252.421249.981250.96
2017-04-1313:001249.491251.941248.751249.98
2017-04-1312:301249.981251.691249.001249.73
2017-04-1312:00
2017-04-1311:301251.201251.201251.201251.20
2017-04-1311:001252.181252.181248.511251.45
2017-04-1310:301252.911254.381246.801252.91
2017-04-1310:001253.651257.321252.671252.91
2017-04-1309:301247.041254.381245.571253.65
2017-04-1309:001245.571250.961243.621246.31
2017-04-1215:001223.551223.551223.311223.31
2017-04-1214:301227.621227.861224.501225.70
2017-04-1214:001226.421230.261226.421227.62
2017-04-1213:301227.141228.341224.501226.18
2017-04-1213:001226.901229.781226.421227.14
2017-04-1212:301228.341228.341225.701226.90
2017-04-1212:00
2017-04-1211:301228.341228.341228.341228.34
2017-04-1211:001226.181228.821225.941228.34
2017-04-1210:301230.021233.131223.551226.42
2017-04-1210:001229.301234.811227.381230.02
2017-04-1209:301224.031230.021222.591229.54
2017-04-1209:001218.511224.981217.071223.79
2017-04-1115:001198.141198.381198.141198.38
2017-04-1114:301201.241204.571199.331199.33
2017-04-1114:001203.141203.621199.811201.24
2017-04-1113:301204.101205.291202.901203.14
2017-04-1113:001204.571207.911203.861204.33
2017-04-1112:301207.671208.381203.861204.81
2017-04-1112:00
2017-04-1111:301204.331204.331204.101204.10
2017-04-1111:001201.471206.001201.471204.57
2017-04-1110:301198.851201.241198.141201.24
2017-04-1110:001198.851200.521197.421198.85
2017-04-1109:301201.711201.711195.761198.62
2017-04-1109:001201.951206.481199.811201.71
2017-04-1015:001190.981191.231190.981191.23
2017-04-1014:301190.741193.161186.641190.50
2017-04-1014:001193.161194.121190.741190.98
2017-04-1013:301193.401195.331193.161193.16
2017-04-1013:001193.401195.811192.921193.40
2017-04-1012:301191.951194.611191.951193.40
2017-04-1012:00
2017-04-1011:301194.121194.121193.881193.88
2017-04-1011:001190.981194.611189.781194.12
2017-04-1010:301188.571196.781188.571190.74
2017-04-1010:001188.571190.501184.711188.57
2017-04-1009:301188.091193.161187.121188.33
2017-04-1009:001189.541192.921186.881188.33
2017-04-0715:001206.671207.161206.671207.16
2017-04-0714:301195.661209.851193.461207.16
2017-04-0714:001202.511205.201194.201195.91
2017-04-0713:301204.471204.961199.091202.27
2017-04-0713:001203.741204.471198.351204.47
2017-04-0712:301213.031214.011203.001203.98
2017-04-0712:00
2017-04-0711:301217.431217.681217.431217.68
2017-04-0711:001216.701226.001215.231217.19
2017-04-0710:301210.341217.921204.221217.19
2017-04-0710:001197.861215.971194.931208.87
2017-04-0709:301198.841199.091193.711197.86
2017-04-0709:001206.181208.631197.621198.60
2017-04-0615:001222.831223.061222.831223.06
2017-04-0614:301218.561226.621217.381223.54
2017-04-0614:001219.511222.831219.041219.04
2017-04-0613:301227.561227.561219.511219.51
2017-04-0613:001223.301228.271221.641227.80
2017-04-0612:301219.271225.201217.851223.30
2017-04-0612:00
2017-04-0611:301219.041219.271219.041219.27
2017-04-0611:001207.191219.271207.191219.27
2017-04-0610:301209.321210.981205.531207.19
2017-04-0610:001204.111209.561202.931209.32
2017-04-0609:301207.671211.221201.271203.64
2017-04-0609:001197.241210.511192.501208.14
2017-04-0515:001184.221184.451184.221184.45
2017-04-0514:301184.451187.531182.321183.98
2017-04-0514:001186.591189.671184.221184.45
2017-04-0513:301190.611191.561186.111186.11
2017-04-0513:001192.751195.121190.141190.14
2017-04-0512:301188.951193.931188.951192.75
2017-04-0512:00
2017-04-0511:301183.271183.271183.271183.27
2017-04-0511:001184.221185.401183.031183.03
2017-04-0510:301182.081186.591181.371184.45
2017-04-0510:001184.451187.301180.661181.85
2017-04-0509:301178.061184.691176.631184.45
2017-04-0509:001176.401181.141170.711178.53
2017-04-0415:001184.691184.691184.691184.69
2017-04-0414:301188.881193.081183.751184.69
2017-04-0414:001190.751191.911187.721189.11
2017-04-0413:301186.781198.671186.551190.75
2017-04-0413:001179.791191.211178.861186.78
2017-04-0412:301179.321181.191177.691179.79
2017-04-0412:00
2017-04-0411:301175.361175.361175.131175.13
2017-04-0411:001172.331176.291170.471176.29
2017-04-0410:301174.661176.291172.561172.56
2017-04-0410:001171.631177.691171.631174.66
2017-04-0409:301178.161178.621171.401171.86
2017-04-0409:001171.401183.051171.161178.16
2017-04-0315:001164.871165.571164.871165.57
2017-04-0314:301156.191163.931155.251163.93
2017-04-0314:001169.791169.791155.491156.19
2017-04-0313:301170.031170.261168.151169.79
2017-04-0313:001172.601172.601169.561170.03
2017-04-0312:301165.801172.601165.801172.60
2017-04-0312:00
2017-04-0311:301165.571165.571165.571165.57
2017-04-0311:001167.211167.681164.401165.57
2017-04-0310:301169.561170.261165.801167.68
2017-04-0310:001169.321170.491167.681169.56
2017-04-0309:301169.091170.491167.681168.85
2017-04-0309:001162.521172.371162.051168.38
2017-03-3115:001170.071172.371170.071172.37
2017-03-3114:301151.441168.001151.441168.00
2017-03-3114:001147.991155.121147.991151.44
2017-03-3113:301139.711148.221139.711147.99
2017-03-3113:001136.721140.171136.261139.71
2017-03-3112:301135.111137.641133.731136.72
2017-03-3112:00
2017-03-3111:301133.501133.731133.501133.73
2017-03-3111:001138.791138.791131.661133.50
2017-03-3110:301135.801139.481135.111138.79
2017-03-3110:001135.111136.721134.421135.80
2017-03-3109:301136.261137.641134.191135.34
2017-03-3109:001134.881137.641133.961136.49
2017-03-3015:001150.051150.051149.831149.83
2017-03-3014:301149.601150.961147.801150.28
2017-03-3014:001142.831150.731142.831149.60
2017-03-3013:301140.121143.061138.771142.83
2017-03-3013:001137.861140.121137.191140.12
2017-03-3012:301137.861138.321135.381138.09
2017-03-3012:00
2017-03-3011:301134.931134.931134.931134.93
2017-03-3011:001135.831137.191133.581134.70
2017-03-3010:301134.931138.321134.481135.61
2017-03-3010:001134.701136.061133.581135.16
2017-03-3009:301137.411138.991135.381135.38
2017-03-3009:001135.381137.411129.961137.41
2017-03-2915:001129.281129.281128.611128.61
2017-03-2914:301129.061131.761128.831129.96
2017-03-2914:001127.931129.061127.031129.06
2017-03-2913:301128.831130.631127.931127.93
2017-03-2913:001132.431132.431128.831129.06
2017-03-2912:301129.731133.781129.731132.43
2017-03-2912:00
2017-03-2911:301128.831128.831128.831128.83
2017-03-2911:001128.831130.411125.911128.61
2017-03-2910:301133.561133.561129.061129.06
2017-03-2910:001131.761133.781130.181133.33
2017-03-2909:301127.481133.561126.361131.76
2017-03-2909:001125.911128.161123.891127.26
2017-03-2815:001125.021125.021124.561124.56
2017-03-2814:301130.801130.801125.951125.95
2017-03-2814:001129.881131.491129.421130.80
2017-03-2813:301128.951130.111128.261130.11
2017-03-2813:001126.871129.881125.951128.72
2017-03-2812:301126.411128.031125.951126.87
2017-03-2812:00
2017-03-2811:301127.101127.341127.101127.34
2017-03-2811:001130.571130.571126.181126.41
2017-03-2810:301132.881133.811129.181130.57
2017-03-2810:001131.261137.501131.031133.34
2017-03-2809:301129.421131.491128.031131.26
2017-03-2809:001135.651136.351129.181129.42
2017-03-2715:001155.981155.981155.531155.53
2017-03-2714:301155.311158.011154.861155.98
2017-03-2714:001155.761157.561154.861155.31
2017-03-2713:301156.211156.211154.181155.53
2017-03-2713:001154.861157.341153.281156.21
2017-03-2712:301156.211156.211153.281154.86
2017-03-2712:00
2017-03-2711:301157.791158.011157.791158.01
2017-03-2711:001158.691159.591156.211157.34
2017-03-2710:301159.141159.371156.211158.69
2017-03-2710:001155.981162.301155.981158.46
2017-03-2709:301147.641156.211147.641156.21
2017-03-2709:001147.421150.801145.391147.64
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

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