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 
2017-02-2115:001114.951114.951114.501114.50
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
2017-02-1615:001121.321121.321121.321121.32
2017-02-1614:301124.901127.131120.431121.32
2017-02-1614:001122.661125.121121.101125.12
2017-02-1613:301124.671125.791122.441122.66
2017-02-1613:001123.551124.901123.551124.67
2017-02-1612:301127.131127.801122.661123.55
2017-02-1612:00
2017-02-1611:301126.461126.461126.241126.24
2017-02-1611:001129.591129.591122.881126.46
2017-02-1610:301116.851133.171116.181129.59
2017-02-1610:001116.631117.741116.181116.85
2017-02-1609:301119.761119.761114.611116.40
2017-02-1609:001115.731120.431115.061119.76
2017-02-1515:001117.521117.521117.521117.52
2017-02-1514:301116.831117.741115.471116.38
2017-02-1514:001116.381118.661115.921116.83
2017-02-1513:301116.831117.061116.151116.38
2017-02-1513:001116.381117.521116.381116.83
2017-02-1512:301114.101116.601114.101116.15
2017-02-1512:00
2017-02-1511:301114.101114.101113.871113.87
2017-02-1511:001114.551114.781111.361113.87
2017-02-1510:301115.471115.471113.871114.55
2017-02-1510:001114.551116.381114.101115.92
2017-02-1509:301116.151117.971113.641114.55
2017-02-1509:001117.521118.661113.411116.15
2017-02-1415:001138.941139.161138.941139.16
2017-02-1414:301127.541139.611127.541139.61
2017-02-1414:001130.441132.011127.311127.76
2017-02-1413:301129.771130.891129.551130.44
2017-02-1413:001130.221133.801130.001130.00
2017-02-1412:301119.711130.001119.711130.00
2017-02-1412:00
2017-02-1411:301120.391120.391120.161120.16
2017-02-1411:001121.501121.501119.711120.16
2017-02-1410:301120.391122.401117.701121.73
2017-02-1410:001117.031122.841116.811120.39
2017-02-1409:301118.371120.831115.021117.03
2017-02-1409:001111.221118.601110.331118.15
2017-02-1315:001117.481117.481117.481117.48
2017-02-1314:301115.221119.061115.221117.48
2017-02-1314:001117.031117.481114.551115.22
2017-02-1313:301114.321117.481114.321117.03
2017-02-1313:001115.451116.581114.551114.55
2017-02-1312:301112.741116.801112.741115.22
2017-02-1312:00
2017-02-1311:301114.771114.771114.771114.77
2017-02-1311:001115.671116.131112.741114.32
2017-02-1310:301119.061119.061113.421115.90
2017-02-1310:001120.641121.991117.031119.51
2017-02-1309:301115.001120.641114.321120.64
2017-02-1309:001111.161117.711111.161115.00
2017-02-1015:001128.541128.541128.541128.54
2017-02-1014:301131.141131.141126.891128.31
2017-02-1014:001130.431132.321129.961131.14
2017-02-1013:301130.901132.791130.191130.19
2017-02-1013:001130.431131.371128.541130.90
2017-02-1012:301132.081132.321129.721130.43
2017-02-1012:00
2017-02-1011:301131.851131.851130.901130.90
2017-02-1011:001132.321133.501131.611132.32
2017-02-1010:301135.861135.861131.611132.32
2017-02-1010:001138.931140.341134.211135.86
2017-02-1009:301143.881143.881137.981138.45
2017-02-1009:001145.771148.601142.941143.88
2017-02-0915:001180.461180.461179.991179.99
2017-02-0914:301176.971183.481176.271181.16
2017-02-0914:001179.291179.991177.201177.20
2017-02-0913:301177.201181.161176.731178.83
2017-02-0913:001178.361178.361176.041177.43
2017-02-0912:301173.711179.291172.781178.36
2017-02-0912:00
2017-02-0911:301170.681170.681170.681170.68
2017-02-0911:001172.781172.781169.521170.68
2017-02-0910:301177.201177.661172.081173.01
2017-02-0910:001179.291179.531175.801177.20
2017-02-0909:301179.291179.291176.731179.29
2017-02-0909:001173.711181.621173.711179.53
2017-02-0815:001163.471163.701163.471163.70
2017-02-0814:301169.581169.821163.701163.94
2017-02-0814:001170.761170.991168.881169.58
2017-02-0813:301172.171172.171170.291170.76
2017-02-0813:001176.171176.411171.701172.17
2017-02-0812:301174.521176.411173.581176.17
2017-02-0812:00
2017-02-0811:301178.051178.761178.051178.76
2017-02-0811:001174.991177.581173.821177.58
2017-02-0810:301176.171176.411173.581174.99
2017-02-0810:001169.821176.641166.291176.17
2017-02-0809:301172.411172.411168.411169.82
2017-02-0809:001171.941174.991169.351172.41
2017-02-0715:001175.941176.171175.941176.17
2017-02-0714:301171.261176.401171.261175.94
2017-02-0714:001168.921172.191168.451171.26
2017-02-0713:301173.131174.061168.451168.92
2017-02-0713:001174.771175.231173.131173.13
2017-02-0712:301179.911179.911174.301174.77
2017-02-0712:00
2017-02-0711:301179.441179.681179.441179.68
2017-02-0711:001177.571180.851176.871178.98
2017-02-0710:301182.721184.121177.111177.81
2017-02-0710:001185.061185.061181.781182.95
2017-02-0709:301182.721186.931182.491185.99
2017-02-0709:001185.291186.461180.611182.72
2017-02-0615:001169.621169.621169.621169.62
2017-02-0614:301168.681171.741168.681169.38
2017-02-0614:001171.971172.681167.731168.68
2017-02-0613:301174.091174.801171.971171.97
2017-02-0613:001174.571176.691172.211174.09
2017-02-0612:301168.201177.391168.201174.57
2017-02-0612:00
2017-02-0611:301167.261167.731167.261167.73
2017-02-0611:001168.681170.801165.851167.03
2017-02-0610:301171.501173.151168.681168.68
2017-02-0610:001172.451174.571170.091171.50
2017-02-0609:301161.141172.451160.661172.45
2017-02-0609:001156.891162.551154.541161.14
2017-02-0315:001178.341178.341178.101178.10
2017-02-0314:301172.171178.571171.941178.10
2017-02-0314:001177.391177.391171.941171.94
2017-02-0313:301173.831178.341172.171177.15
2017-02-0313:001174.311175.731172.411174.07
2017-02-0312:301181.651181.651167.191174.54
2017-02-0312:00
2017-02-0311:301184.021184.501184.021184.50
2017-02-0311:001169.091185.681169.091183.79
2017-02-0310:301171.221176.681164.591168.85
2017-02-0310:001169.331175.491166.961170.99
2017-02-0309:301167.191170.751166.961169.09
2017-02-0309:001177.861177.861165.541166.96
2017-02-0215:001185.671185.671185.211185.21
2017-02-0214:301178.031190.081178.031188.22
2017-02-0214:001178.031179.881176.871178.26
2017-02-0213:301180.581182.661177.791178.49
2017-02-0213:001175.711181.971172.931180.58
2017-02-0212:301169.911176.171168.061174.78
2017-02-0212:00
2017-02-0211:301163.431163.431163.431163.43
2017-02-0211:001167.131167.831163.191163.43
2017-02-0210:301164.581167.601162.731166.90
2017-02-0210:001165.741167.831163.891164.82
2017-02-0209:301162.501166.441159.951165.74
2017-02-0209:001155.551162.961154.621162.50
2017-02-0115:001158.331158.791158.331158.79
2017-02-0114:301159.031161.601157.631157.86
2017-02-0114:001159.731161.831158.091159.03
2017-02-0113:301161.831161.831159.731159.73
2017-02-0113:001166.041167.671161.601161.60
2017-02-0112:301171.881172.111165.101166.27
2017-02-0112:00
2017-02-0111:301173.981174.211173.981174.21
2017-02-0111:001174.451176.081173.981174.21
2017-02-0110:301175.621179.351173.981173.98
2017-02-0110:001174.681176.551171.411175.62
2017-02-0109:301181.691183.091173.511174.68
2017-02-0109:001185.661188.471180.061181.69
2017-01-3115:001167.461168.141167.461168.14
2017-01-3114:301165.191165.641160.871165.41
2017-01-3114:001157.921165.191157.921165.19
2017-01-3113:301162.461162.461156.101157.69
2017-01-3113:001164.961166.321162.691162.69
2017-01-3112:301165.641169.281164.281164.51
2017-01-3112:00
2017-01-3111:301161.551162.231161.551162.23
2017-01-3111:001158.831161.781157.461161.55
2017-01-3110:301154.741159.281154.061159.05
2017-01-3110:001155.191155.871151.561154.74
2017-01-3109:301159.961160.191153.381155.87
2017-01-3109:001161.551166.321159.051159.74
2017-01-3015:001137.021137.021135.661135.66
2017-01-3014:301136.791138.371135.891136.12
2017-01-3014:001136.571138.601135.441137.47
2017-01-3013:301139.501139.501136.571136.57
2017-01-3013:001141.081141.081137.921139.50
2017-01-3012:301144.241144.461140.631140.85
2017-01-3012:00
2017-01-3011:301143.781143.781143.561143.56
2017-01-3011:001145.141145.141142.881144.01
2017-01-3010:301146.041147.171144.241144.91
2017-01-3010:001141.531146.041141.531145.81
2017-01-3009:301139.721142.431138.371141.53
2017-01-3009:001137.241140.851135.891140.18
2017-01-2715:001128.671128.671127.771127.77
2017-01-2714:301130.031130.491128.221130.26
2017-01-2714:001129.581133.211128.221130.03
2017-01-2713:301126.181129.581125.951129.58
2017-01-2713:001125.951128.221125.271126.18
2017-01-2712:301124.141126.181123.911125.73
2017-01-2712:00
2017-01-2711:301125.051125.051125.051125.05
2017-01-2711:001125.951127.991123.911124.82
2017-01-2710:301124.591129.131124.371126.18
2017-01-2710:001123.231125.271121.641124.37
2017-01-2709:301128.221129.351123.231123.68
2017-01-2709:001124.371129.131122.551127.99
2017-01-2615:001134.351134.351133.891133.89
2017-01-2614:301136.461137.161132.251135.29
2017-01-2614:001136.931138.101136.461136.46
2017-01-2613:301136.691138.101132.951136.93
2017-01-2613:001136.691137.161135.521136.69
2017-01-2612:301138.101139.031135.291136.69
2017-01-2612:00
2017-01-2611:301139.971139.971139.971139.97
2017-01-2611:001141.611141.841136.231139.97
2017-01-2610:301143.951143.951140.671141.61
2017-01-2610:001142.311143.711140.201143.71
2017-01-2609:301141.611142.081138.101141.84
2017-01-2609:001145.821148.861142.311142.78
2017-01-2515:001170.641170.641169.921169.92
2017-01-2514:301172.551173.981170.881172.31
2017-01-2514:001173.741176.851172.551172.55
2017-01-2513:301175.171176.131173.741173.74
2017-01-2513:001175.171177.321175.171175.17
2017-01-2512:301173.981176.131172.791175.17
2017-01-2512:00
2017-01-2511:301175.171175.171174.941174.94
2017-01-2511:001167.771175.411167.291175.17
2017-01-2510:301169.681169.921167.531168.01
2017-01-2510:001166.821170.161164.911170.16
2017-01-2509:301160.851167.051160.611166.34
2017-01-2509:001159.891163.471158.221160.61
2017-01-2415:001193.571194.041193.571194.04
2017-01-2414:301195.461195.461188.611191.92
2017-01-2414:001190.731197.111190.261195.22
2017-01-2413:301188.611191.211186.481190.97
2017-01-2413:001191.921193.331188.611188.84
2017-01-2412:301194.991194.991190.261192.15
2017-01-2412:00
2017-01-2411:301187.901187.901187.661187.66
2017-01-2411:001188.141189.791186.721188.14
2017-01-2410:301183.651188.841181.991188.14
2017-01-2410:001190.501190.501183.881183.88
2017-01-2409:301189.551191.921187.901190.26
2017-01-2409:001190.731193.811186.251189.55
2017-01-2315:001180.591181.051180.591181.05
2017-01-2314:301169.291180.351168.141179.43
2017-01-2314:001168.371172.981167.911170.21
2017-01-2313:301176.671177.131168.601168.60
2017-01-2313:001177.361178.971176.671176.67
2017-01-2312:301179.431180.821177.131177.36
2017-01-2312:00
2017-01-2311:301177.361177.361177.361177.36
2017-01-2311:001178.511180.821177.361177.59
2017-01-2310:301176.441178.511174.361178.51
2017-01-2310:001177.821178.281172.751176.20
2017-01-2309:301177.591182.661176.441177.82
2017-01-2309:001176.201184.041175.281177.36
2017-01-2015:001152.231152.691152.231152.69
2017-01-2014:301149.441150.371147.591150.37
2017-01-2014:001151.071151.071146.431149.44
2017-01-2013:301150.371151.771149.681151.07
2017-01-2013:001156.641156.641149.681150.14
2017-01-2012:301158.501159.191154.321156.64
2017-01-2012:00
2017-01-2011:301158.031158.031157.801157.80
2017-01-2011:001159.661161.281157.801158.27
2017-01-2010:301159.191162.911158.731159.89
2017-01-2010:001155.941160.591155.941158.96
2017-01-2009:301157.111159.431155.481156.18
2017-01-2009:001161.981164.771153.161159.89
2017-01-1915:001159.871160.821159.871160.82
2017-01-1914:301159.401160.351157.741159.64
2017-01-1914:001160.111160.111157.031159.40
2017-01-1913:301164.371164.371159.641160.58
2017-01-1913:001163.421166.731163.421164.37
2017-01-1912:301163.661171.701163.421163.42
2017-01-1912:00
2017-01-1911:301162.951162.951162.471162.47
2017-01-1911:001157.271164.841157.271163.42
2017-01-1910:301157.981159.641156.801157.27
2017-01-1910:001156.801162.001156.801157.98
2017-01-1909:301160.581160.821151.591157.03
2017-01-1909:001158.931161.531154.901160.58
2017-01-1815:001182.111183.061182.111183.06
2017-01-1814:301180.441183.301179.251179.73
2017-01-1814:001193.061193.301179.961180.44
2017-01-1813:301193.301194.011190.921193.06
2017-01-1813:001196.871197.351193.301193.30
2017-01-1812:301201.401201.871194.731196.63
2017-01-1812:00
2017-01-1811:301199.011199.251199.011199.25
2017-01-1811:001205.681205.921197.821199.25
2017-01-1810:301204.731206.871200.681205.68
2017-01-1810:001212.351212.831204.021204.49
2017-01-1809:301206.401212.591203.061212.59
2017-01-1809:001200.211206.401191.391206.40

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