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 
2017-07-2115:001000.391000.391000.391000.39
2017-07-2114:30999.991001.98999.991001.19
2017-07-2114:001000.391000.59999.59999.99
2017-07-2113:30999.791000.39999.391000.39
2017-07-2113:001000.391001.58999.79999.79
2017-07-2112:301001.981002.18999.791000.59
2017-07-2112:00
2017-07-2111:301002.381002.381002.381002.38
2017-07-2111:001001.981002.781001.981002.38
2017-07-2110:301001.981002.581001.781002.18
2017-07-2110:00999.791002.38999.791001.98
2017-07-2109:30998.991001.58998.59999.99
2017-07-2109:001000.991002.38998.79998.99
2017-07-2015:00996.80996.80996.80996.80
2017-07-2014:30996.60998.01996.20997.00
2017-07-2014:00997.61997.81996.40996.60
2017-07-2013:30997.21997.81997.21997.61
2017-07-2013:00995.39997.81995.39997.41
2017-07-2012:30995.79997.00994.58995.39
2017-07-2012:00
2017-07-2011:30999.03999.03999.03999.03
2017-07-2011:00998.421000.04998.22999.03
2017-07-2010:301002.871002.87997.00998.42
2017-07-2010:001005.701006.301002.661002.87
2017-07-2009:301006.711007.521005.091005.70
2017-07-2009:001007.721009.541005.091006.71
2017-07-1915:001010.751010.751010.751010.75
2017-07-1914:301012.371012.371009.941011.15
2017-07-1914:001014.391014.391010.951012.37
2017-07-1913:301011.351014.391011.151014.39
2017-07-1913:001010.141011.761009.731011.35
2017-07-1912:301009.531010.951009.131010.14
2017-07-1912:00
2017-07-1911:301009.131009.131009.131009.13
2017-07-1911:001011.351012.571008.721008.92
2017-07-1910:301012.571012.571011.151011.35
2017-07-1910:001012.771012.771011.151012.37
2017-07-1909:301016.011016.221012.981012.98
2017-07-1909:001017.031019.461015.611016.01
2017-07-1815:001012.171012.571012.171012.57
2017-07-1814:301013.981014.381011.361011.36
2017-07-1814:001014.381014.981013.981013.98
2017-07-1813:301012.971014.381012.771014.38
2017-07-1813:001015.991015.991012.571012.97
2017-07-1812:301019.211019.611015.791015.79
2017-07-1812:00
2017-07-1811:301017.601017.601017.601017.60
2017-07-1811:001018.811018.811017.001017.40
2017-07-1810:301019.411024.441018.201018.81
2017-07-1810:001014.381020.021013.981019.41
2017-07-1809:301011.561014.981011.561014.58
2017-07-1809:001011.971015.991011.161011.56
2017-07-1415:001006.131006.331006.131006.33
2017-07-1414:301004.711006.131003.891006.13
2017-07-1414:001005.311005.311004.101004.71
2017-07-1413:301005.311005.521005.111005.31
2017-07-1413:001003.891004.911003.081004.91
2017-07-1412:301003.891003.891002.271003.69
2017-07-1412:00
2017-07-1411:301004.501004.501004.101004.10
2017-07-1411:001005.921006.731004.501004.71
2017-07-1410:301005.311006.731005.111005.92
2017-07-1410:001007.141007.141004.711005.11
2017-07-1409:301010.181010.791006.941007.14
2017-07-1409:001007.341009.981006.331009.98
2017-07-1315:001014.241014.241014.241014.24
2017-07-1314:301014.851015.051013.031014.24
2017-07-1314:001012.821015.051012.621014.85
2017-07-1313:301014.041015.051012.211012.82
2017-07-1313:001016.881017.081014.041014.04
2017-07-1312:301011.611018.501011.611017.08
2017-07-1312:00
2017-07-1311:301010.591010.801010.591010.80
2017-07-1311:001012.211012.211010.191010.59
2017-07-1310:301011.001012.421010.801012.21
2017-07-1310:001013.431013.431010.591011.00
2017-07-1309:301008.361014.451007.141013.43
2017-07-1309:001006.331008.561005.521008.36
2017-07-1215:001013.641014.041013.641014.04
2017-07-1214:301012.441014.241011.631013.64
2017-07-1214:001014.851014.851012.231012.44
2017-07-1213:301014.851015.451014.041014.85
2017-07-1213:001016.051016.651014.241014.85
2017-07-1212:301011.231017.261011.031015.85
2017-07-1212:00
2017-07-1211:301010.231010.431010.231010.43
2017-07-1211:001010.631011.631010.021010.02
2017-07-1210:301011.031011.231010.231010.83
2017-07-1210:001012.031012.841010.431011.03
2017-07-1209:301008.621012.031008.621012.03
2017-07-1209:001009.621012.841008.621008.82
2017-07-1115:001004.191004.401004.191004.40
2017-07-1114:301004.401004.601003.581004.19
2017-07-1114:001005.621005.621003.991004.19
2017-07-1113:301006.841007.451005.411005.62
2017-07-1113:001006.641007.041004.191007.04
2017-07-1112:301010.511011.121006.031006.43
2017-07-1112:00
2017-07-1111:301010.921010.921010.711010.71
2017-07-1111:001013.971013.971010.711011.12
2017-07-1110:301012.751014.381012.141013.77
2017-07-1110:001013.571013.971011.731012.75
2017-07-1109:301014.181014.181012.961013.57
2017-07-1109:001018.871019.681013.571013.97
2017-07-1015:001018.661019.071018.661019.07
2017-07-1014:301018.451019.481017.221018.04
2017-07-1014:001021.751022.981018.451018.45
2017-07-1013:301017.421021.751017.421021.75
2017-07-1013:001016.391017.421016.191017.42
2017-07-1012:301019.691019.691013.301016.39
2017-07-1012:00
2017-07-1011:301019.891019.891019.891019.89
2017-07-1011:001020.921021.131020.101020.10
2017-07-1010:301022.981023.191020.921020.92
2017-07-1010:001021.341023.191020.511022.98
2017-07-1009:301023.811024.011021.341021.54
2017-07-1009:001016.801023.811016.801023.81
2017-07-0715:001029.781029.781029.781029.78
2017-07-0714:301029.781031.611029.171029.58
2017-07-0714:001031.411031.411028.961029.78
2017-07-0713:301030.801031.411029.581031.41
2017-07-0713:001025.701030.801025.701030.80
2017-07-0712:301025.911027.541025.091025.70
2017-07-0712:00
2017-07-0711:301022.441022.441022.441022.44
2017-07-0711:001021.221022.651020.811022.24
2017-07-0710:301023.051025.091020.401021.01
2017-07-0710:001029.581029.781021.631023.05
2017-07-0709:301028.151030.191026.721029.58
2017-07-0709:001033.451033.451025.701028.56
2017-07-0615:001018.771019.181018.771019.18
2017-07-0614:301018.371021.411017.551017.55
2017-07-0614:001020.801022.221017.961018.37
2017-07-0613:301021.611021.611020.401020.80
2017-07-0613:001022.831023.241021.011021.61
2017-07-0612:301018.981023.851017.961022.83
2017-07-0612:00
2017-07-0611:301016.741016.741016.741016.74
2017-07-0611:001017.961018.371016.131016.94
2017-07-0610:301017.551018.371015.521017.96
2017-07-0610:001019.181021.211017.551017.55
2017-07-0609:301016.741020.191014.711019.18
2017-07-0609:001016.941019.991014.711016.94
2017-07-0515:001015.321015.321015.321015.32
2017-07-0514:301019.831020.041015.111015.93
2017-07-0514:001020.041020.661018.811019.83
2017-07-0513:301018.811020.861018.601020.25
2017-07-0513:001023.741023.741018.401018.81
2017-07-0512:301029.071029.071022.091023.94
2017-07-0512:00
2017-07-0511:301031.541031.741031.541031.74
2017-07-0511:001033.591034.621031.131031.33
2017-07-0510:301027.231035.851027.231033.18
2017-07-0510:001029.071030.311026.401027.23
2017-07-0509:301030.311030.311026.611028.46
2017-07-0509:001028.251030.721025.581030.10
2017-07-0415:001026.811026.811026.611026.61
2017-07-0414:301028.861031.511026.611027.02
2017-07-0414:001025.391032.121025.391029.06
2017-07-0413:301022.321027.221022.121025.59
2017-07-0413:001020.491022.531020.081022.53
2017-07-0412:301016.401021.711015.791020.69
2017-07-0412:00
2017-07-0411:301015.991016.401015.991016.40
2017-07-0411:001014.971016.201014.571016.20
2017-07-0410:301015.591015.991014.361014.97
2017-07-0410:001017.221018.441015.381015.59
2017-07-0409:301013.951017.831012.321017.63
2017-07-0409:001006.811013.951006.201013.95
2017-07-0315:001021.101021.101020.691020.69
2017-07-0314:301019.461022.741019.261021.31
2017-07-0314:001018.031019.871018.031019.46
2017-07-0313:301019.261019.871018.031018.03
2017-07-0313:001018.651020.491018.241019.26
2017-07-0312:301020.691020.691017.621018.65
2017-07-0312:00
2017-07-0311:301022.131022.131022.131022.13
2017-07-0311:001021.721022.741020.691022.13
2017-07-0310:301023.971023.971020.281021.51
2017-07-0310:001022.951024.171021.721023.97
2017-07-0309:301021.311025.201020.901022.95
2017-07-0309:001021.721023.771019.671021.51
2017-06-3015:001024.171024.171023.971023.97
2017-06-3014:301029.821030.031025.181025.38
2017-06-3014:001027.401031.241027.201029.82
2017-06-3013:301028.821028.821027.001027.40
2017-06-3013:001028.011029.621027.601028.82
2017-06-3012:301027.401028.821026.191028.21
2017-06-3012:00
2017-06-3011:301026.601026.601026.601026.60
2017-06-3011:001025.381029.021025.381026.39
2017-06-3010:301030.231030.231025.591025.59
2017-06-3010:001030.431032.851028.821030.23
2017-06-3009:301026.801031.641026.601031.24
2017-06-3009:001025.991028.821023.171026.80
2017-06-2915:001009.041009.041008.841008.84
2017-06-2914:301009.861010.471008.021009.04
2017-06-2914:001010.061011.901009.861009.86
2017-06-2913:301008.021010.061007.821009.86
2017-06-2913:001008.221008.631007.201008.02
2017-06-2912:301007.821008.021005.981008.02
2017-06-2912:00
2017-06-2911:301008.221008.221008.221008.22
2017-06-2911:001008.221009.251007.411008.22
2017-06-2910:301011.491012.511008.221008.22
2017-06-2910:001011.901013.131011.081011.49
2017-06-2909:301009.451012.101008.021011.70
2017-06-2909:001005.771009.651004.751009.25
2017-06-2815:001021.291021.291021.091021.09
2017-06-2814:301017.841022.711017.841022.71
2017-06-2814:001017.231018.251016.821017.84
2017-06-2813:301018.041018.041017.231017.23
2017-06-2813:001017.231018.251017.231018.04
2017-06-2812:301017.031017.841016.421017.23
2017-06-2812:00
2017-06-2811:301016.011016.011016.011016.01
2017-06-2811:001011.751016.621011.551015.81
2017-06-2810:301010.731012.971010.531011.75
2017-06-2810:001013.981013.981010.121010.73
2017-06-2809:301017.231017.231013.981013.98
2017-06-2809:001019.061019.261014.181017.23
2017-06-2715:001015.201015.201015.201015.20
2017-06-2714:301013.971016.841013.361015.81
2017-06-2714:001015.201016.021013.971013.97
2017-06-2713:301014.791015.811014.591015.20
2017-06-2713:001014.381015.001013.771014.79
2017-06-2712:301014.791015.001013.771014.38
2017-06-2712:00
2017-06-2711:301015.001015.201015.001015.20
2017-06-2711:001015.001015.201014.381015.00
2017-06-2710:301015.001015.611013.771015.00
2017-06-2710:001017.661017.661015.001015.00
2017-06-2709:301016.431019.301015.611017.66
2017-06-2709:001015.611017.041013.771016.43
2017-06-2615:001023.181023.801023.181023.80
2017-06-2614:301023.591023.591021.751022.57
2017-06-2614:001022.361023.801021.951023.80
2017-06-2613:301022.771023.391022.361022.36
2017-06-2613:001022.771023.391022.771022.77
2017-06-2612:301021.951022.981021.751022.77
2017-06-2612:00
2017-06-2611:301022.361022.571022.361022.57
2017-06-2611:001023.181023.591022.161022.36
2017-06-2610:301022.361023.391021.541023.18
2017-06-2610:001022.571022.571021.341022.36
2017-06-2609:301020.311022.771019.901022.36
2017-06-2609:001024.211025.841018.881020.31
2017-06-2315:001024.411024.821024.411024.82
2017-06-2314:301025.021025.641024.001024.00
2017-06-2314:001025.641026.461024.611025.02
2017-06-2313:301024.201025.431023.591025.43
2017-06-2313:001023.791025.021022.771024.20
2017-06-2312:301024.611024.611023.181023.38
2017-06-2312:00
2017-06-2311:301027.691027.901027.691027.90
2017-06-2311:001028.101028.311027.281027.69
2017-06-2310:301026.461028.511026.461028.10
2017-06-2310:001026.261026.871024.411026.46
2017-06-2309:301026.461026.671025.231026.46
2017-06-2309:001023.591029.331023.591026.46
2017-06-2215:001025.441026.051025.441026.05
2017-06-2214:301023.601025.441022.781025.03
2017-06-2214:001024.821025.031023.391023.60
2017-06-2213:301021.751025.231021.551024.82
2017-06-2213:001021.141021.751020.931021.55
2017-06-2212:301023.391023.391018.681021.14
2017-06-2212:00
2017-06-2211:301025.231025.231025.231025.23
2017-06-2211:001022.371026.051021.751025.44
2017-06-2210:301022.571022.781021.751022.37
2017-06-2210:001025.031025.031022.571022.78
2017-06-2209:301023.391025.441022.371024.82
2017-06-2209:001022.981025.441022.571023.39
2017-06-2115:001024.621024.621024.621024.62
2017-06-2114:301022.181025.841022.181025.84
2017-06-2114:001023.401023.401020.761022.18
2017-06-2113:301023.811024.831022.991023.61
2017-06-2113:001024.011024.621023.201023.61
2017-06-2112:301022.591026.451022.591024.01
2017-06-2112:00
2017-06-2111:301020.351020.351020.151020.15
2017-06-2111:001019.741020.961019.541020.55
2017-06-2110:301020.761021.161017.501019.74
2017-06-2110:001020.551021.161019.331020.55
2017-06-2109:301024.011028.081020.151020.55
2017-06-2109:001020.351024.621020.151023.20
2017-06-2015:001017.091017.501017.091017.50
2017-06-2014:301011.931015.851011.931015.85
2017-06-2014:001011.931012.341011.101011.93
2017-06-2013:301011.521012.551011.101011.93
2017-06-2013:001010.691011.521010.281011.52
2017-06-2012:301010.901011.931008.831010.49
2017-06-2012:00
2017-06-2011:301011.721011.721011.721011.72
2017-06-2011:001011.521011.721010.281011.72
2017-06-2010:301009.871012.341007.601011.72
2017-06-2010:001012.961012.961009.661009.87
2017-06-2009:301010.691012.961010.071012.76
2017-06-2009:001015.031016.061008.831010.49
2017-06-1915:001031.531031.951031.531031.95
2017-06-1914:301032.791033.211030.911030.91
2017-06-1914:001033.411034.461032.791032.79
2017-06-1913:301031.951033.411031.531033.41
2017-06-1913:001031.321032.161030.491032.16
2017-06-1912:301032.371032.581030.281030.91
2017-06-1912:00
2017-06-1911:301032.581032.581032.371032.37
2017-06-1911:001033.411033.411031.741032.37
2017-06-1910:301032.791033.411031.121033.41
2017-06-1910:001032.581033.411031.741033.00
2017-06-1909:301035.921036.551031.741032.58
2017-06-1909:001043.241044.911034.251035.92
2017-06-1615:001045.121045.121045.121045.12
2017-06-1614:301044.491051.041043.651044.28
2017-06-1614:001042.381045.121041.961044.28
2017-06-1613:301043.651044.071041.111042.38
2017-06-1613:001042.381044.281040.901043.65
2017-06-1612:301038.371042.591036.471042.59
2017-06-1612:00
2017-06-1611:301044.701044.701044.701044.70
2017-06-1611:001041.961045.331041.961044.70
2017-06-1610:301046.391047.871041.111041.96
2017-06-1610:001046.181047.451045.761046.39
2017-06-1609:301045.121049.131044.071046.39
2017-06-1609:001045.971045.971041.751044.91

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