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 
2017-05-2615:001081.781082.421081.781082.42
2017-05-2614:301079.421081.991079.001081.14
2017-05-2614:001077.071082.631077.071079.42
2017-05-2613:301077.711077.711076.861076.86
2017-05-2613:001077.071079.211076.861077.71
2017-05-2612:301077.931078.571076.861077.07
2017-05-2612:00
2017-05-2611:301076.431076.431076.211076.21
2017-05-2611:001074.931078.351074.931076.64
2017-05-2610:301074.501074.931072.571074.93
2017-05-2610:001075.571075.791073.641074.50
2017-05-2609:301074.291076.431074.291075.57
2017-05-2609:001071.931076.861071.291074.29
2017-05-2515:001070.001070.221070.001070.22
2017-05-2514:301069.141070.431066.991070.22
2017-05-2514:001069.571069.571067.641069.14
2017-05-2513:301069.141070.001068.071069.57
2017-05-2513:001067.211069.361066.991068.93
2017-05-2512:301066.351068.071066.351066.99
2017-05-2512:00
2017-05-2511:301065.701065.701065.491065.49
2017-05-2511:001066.781068.281065.271065.49
2017-05-2510:301069.571069.571064.411066.78
2017-05-2510:001073.871075.161070.431070.43
2017-05-2509:301077.741077.951072.371074.09
2017-05-2509:001075.801078.171073.231077.52
2017-05-2415:001074.291074.731074.291074.73
2017-05-2414:301077.561078.211074.071074.07
2017-05-2414:001078.641078.641076.901077.77
2017-05-2413:301078.211078.641076.251078.64
2017-05-2413:001076.031078.641075.601078.21
2017-05-2412:301077.561077.991076.031076.47
2017-05-2412:00
2017-05-2411:301077.991077.991077.771077.77
2017-05-2411:001077.341079.951077.341077.99
2017-05-2410:301077.121078.861076.901077.56
2017-05-2410:001077.341078.211076.031077.34
2017-05-2409:301075.381080.391074.941077.56
2017-05-2409:001070.811076.031070.371075.38
2017-05-2315:001088.221088.441088.221088.44
2017-05-2314:301086.711090.831086.711088.44
2017-05-2314:001084.101087.141084.101086.71
2017-05-2313:301083.451084.321083.451084.10
2017-05-2313:001083.231083.671083.021083.45
2017-05-2312:301083.671084.321082.151083.45
2017-05-2312:00
2017-05-2311:301084.101084.541084.101084.54
2017-05-2311:001084.971085.401083.231084.10
2017-05-2310:301086.271086.921084.101084.97
2017-05-2310:001082.801087.141082.801086.27
2017-05-2309:301084.541085.191081.061082.58
2017-05-2309:001085.841086.491082.581084.54
2017-05-2215:001084.751084.971084.751084.97
2017-05-2214:301087.821087.821084.531084.75
2017-05-2214:001086.941087.821085.851087.82
2017-05-2213:301085.631086.941084.971086.94
2017-05-2213:001083.871085.851083.871085.63
2017-05-2212:301087.161087.161083.431083.87
2017-05-2212:00
2017-05-2211:301088.261088.481088.261088.48
2017-05-2211:001088.701088.701086.721087.82
2017-05-2210:301089.791090.671086.721088.48
2017-05-2210:001091.331092.861088.261089.35
2017-05-2209:301083.651091.981083.651091.77
2017-05-2209:001087.821089.131083.431083.65
2017-05-1915:001095.491096.151095.491096.15
2017-05-1914:301093.511095.491093.071094.17
2017-05-1914:001097.481097.481092.851093.29
2017-05-1913:301097.701098.361096.821097.48
2017-05-1913:001098.141099.241095.931097.70
2017-05-1912:301104.311104.981097.261097.92
2017-05-1912:00
2017-05-1911:301104.531104.531104.311104.31
2017-05-1911:001106.081106.961103.651104.53
2017-05-1910:301104.981106.741102.551106.08
2017-05-1910:001108.061109.831104.091104.75
2017-05-1909:301101.671108.501101.451107.62
2017-05-1909:001098.141104.531097.261101.89
2017-05-1815:001102.561102.771102.561102.77
2017-05-1814:301103.201103.631101.701102.34
2017-05-1814:001106.431106.431102.561103.20
2017-05-1813:301107.291107.931105.141105.35
2017-05-1813:001107.501107.721105.351107.29
2017-05-1812:301106.211107.931105.781107.50
2017-05-1812:00
2017-05-1811:301103.851103.851103.631103.63
2017-05-1811:001109.441109.441103.851103.85
2017-05-1810:301109.221111.371107.931109.44
2017-05-1810:001109.221112.231109.011109.22
2017-05-1809:301099.341109.441099.341109.22
2017-05-1809:001103.631104.491097.401099.34
2017-05-1715:001073.981074.411073.981074.41
2017-05-1714:301074.201076.751073.771074.20
2017-05-1714:001075.691075.691073.981073.98
2017-05-1713:301075.261076.111073.981075.69
2017-05-1713:001076.751076.751074.621075.26
2017-05-1712:301076.961077.601075.901076.75
2017-05-1712:00
2017-05-1711:301073.561073.561073.561073.56
2017-05-1711:001073.981074.621072.071073.56
2017-05-1710:301073.561075.051072.921073.98
2017-05-1710:001073.561075.051072.281073.56
2017-05-1709:301075.901078.661072.921073.13
2017-05-1709:001074.201078.661072.281076.11
2017-05-1615:001063.351063.351063.141063.14
2017-05-1614:301066.131067.841063.351063.57
2017-05-1614:001065.701067.631065.701065.92
2017-05-1613:301065.061066.771064.631065.70
2017-05-1613:001065.281065.491064.421065.06
2017-05-1612:301065.921066.561064.211065.28
2017-05-1612:00
2017-05-1611:301067.841067.841067.631067.63
2017-05-1611:001062.501068.271061.431067.84
2017-05-1610:301059.721062.921057.371062.50
2017-05-1610:001059.501059.931058.431059.72
2017-05-1609:301055.231059.501054.371059.50
2017-05-1609:001058.651059.081054.801055.44
2017-05-1515:001069.341069.341068.911068.91
2017-05-1514:301073.401073.401069.561069.98
2017-05-1514:001074.041074.041072.331073.40
2017-05-1513:301072.331074.471072.121074.04
2017-05-1513:001071.481072.331071.051072.33
2017-05-1512:301073.191073.191071.481071.48
2017-05-1512:00
2017-05-1511:301073.401073.401073.191073.19
2017-05-1511:001073.831074.681072.121073.40
2017-05-1510:301072.331073.831071.481073.83
2017-05-1510:001074.901074.901071.481072.55
2017-05-1509:301075.961075.961073.401074.68
2017-05-1509:001079.811080.021074.251075.54
2017-05-1215:001068.271068.271068.061068.06
2017-05-1214:301070.601071.241068.481069.12
2017-05-1214:001072.301072.301069.331070.39
2017-05-1213:301072.931072.931071.451072.30
2017-05-1213:001074.841074.841072.511072.93
2017-05-1212:301074.421075.691073.571074.42
2017-05-1212:00
2017-05-1211:301074.421074.841074.421074.84
2017-05-1211:001072.511076.531072.081073.78
2017-05-1210:301068.901072.511067.001072.51
2017-05-1210:001068.271069.541067.421068.90
2017-05-1209:301068.691069.331066.151068.27
2017-05-1209:001064.451068.901062.551068.90
2017-05-1115:001060.011060.011059.791059.79
2017-05-1114:301059.791060.641058.091059.37
2017-05-1114:001059.791060.011058.311060.01
2017-05-1113:301058.311060.011057.461059.79
2017-05-1113:001063.831063.831058.311058.31
2017-05-1112:301063.831064.891062.551063.83
2017-05-1112:00
2017-05-1111:301063.401063.401063.191063.19
2017-05-1111:001063.831064.251062.981063.40
2017-05-1110:301064.681065.951063.831063.83
2017-05-1110:001064.681065.531063.831064.68
2017-05-1109:301063.621066.591062.981064.47
2017-05-1109:001059.371063.401058.731063.40
2017-05-1015:001062.131062.131062.131062.13
2017-05-1014:301063.411063.831059.781061.70
2017-05-1014:001064.471064.691063.191063.19
2017-05-1013:301066.391066.391063.831064.47
2017-05-1013:001062.341066.391062.341066.39
2017-05-1012:301064.471064.471061.491062.34
2017-05-1012:00
2017-05-1011:301062.131062.131061.911061.91
2017-05-1011:001062.341062.341061.271062.13
2017-05-1010:301060.211062.341059.351062.13
2017-05-1010:001064.051064.261058.711060.42
2017-05-1009:301065.751066.181062.341063.83
2017-05-1009:001063.411065.971060.211065.97
2017-05-0915:001066.611066.821066.611066.82
2017-05-0914:301065.761067.881065.331067.03
2017-05-0914:001065.971065.971064.271065.55
2017-05-0913:301065.551067.031065.121065.97
2017-05-0913:001066.821068.301064.701065.55
2017-05-0912:301065.971068.941065.971066.82
2017-05-0912:00
2017-05-0911:301064.271064.271063.851063.85
2017-05-0911:001066.181066.181064.271064.27
2017-05-0910:301065.331067.031064.481066.39
2017-05-0910:001064.911065.551063.851065.33
2017-05-0909:301060.451065.121060.241064.91
2017-05-0909:001060.881064.481060.031060.45
2017-05-0815:001061.081061.301061.081061.30
2017-05-0814:301061.741061.741059.301061.08
2017-05-0814:001063.971064.191060.191061.74
2017-05-0813:301063.971064.191062.861064.19
2017-05-0813:001063.301063.971061.081063.97
2017-05-0812:301069.971070.421062.191063.08
2017-05-0812:00
2017-05-0811:301070.861070.861070.861070.86
2017-05-0811:001070.861071.311069.311070.86
2017-05-0810:301074.421074.871069.971070.86
2017-05-0810:001071.531074.651069.971074.65
2017-05-0809:301077.541077.541071.091071.75
2017-05-0809:001084.881085.551077.541077.54
2017-05-0215:001112.241112.241112.241112.24
2017-05-0214:301113.371115.401112.241113.15
2017-05-0214:001112.021115.401110.891113.37
2017-05-0213:301111.121113.151110.221112.24
2017-05-0213:001111.341111.341110.441111.34
2017-05-0212:301111.341112.471110.441111.34
2017-05-0212:00
2017-05-0211:301110.441110.441110.441110.44
2017-05-0211:001113.601113.601110.441110.67
2017-05-0210:301108.861113.371108.861113.37
2017-05-0210:001109.991110.891108.411109.31
2017-05-0209:301115.851116.081109.541110.22
2017-05-0209:001123.301123.301114.731115.63
2017-05-0115:001127.581127.581127.581127.58
2017-05-0114:301131.001131.231127.351127.81
2017-05-0114:001131.231131.681130.771131.00
2017-05-0113:301132.371132.591131.001131.00
2017-05-0113:001131.911132.591131.001132.59
2017-05-0112:301134.421134.421131.451131.91
2017-05-0112:00
2017-05-0111:301133.731133.731133.501133.50
2017-05-0111:001134.191134.871133.731133.73
2017-05-0110:301138.521138.971132.141134.19
2017-05-0110:001138.291139.661138.291138.52
2017-05-0109:301141.481141.481137.151138.29
2017-05-0109:001140.801141.251137.151141.25
2017-04-2815:001139.431139.431139.431139.43
2017-04-2814:301140.561141.691139.651139.65
2017-04-2814:001142.371142.601139.881140.33
2017-04-2813:301139.651143.951138.521142.14
2017-04-2813:001140.561140.561138.071139.65
2017-04-2812:301136.711141.241136.711140.56
2017-04-2812:00
2017-04-2811:301137.391137.391137.161137.16
2017-04-2811:001136.941138.521136.941137.39
2017-04-2810:301135.581138.291135.581137.16
2017-04-2810:001134.901136.711134.441135.35
2017-04-2809:301133.541135.581131.951134.90
2017-04-2809:001132.861133.771129.241133.31
2017-04-2715:001131.731132.181131.731132.18
2017-04-2714:301133.541134.441129.241129.24
2017-04-2714:001133.991134.901133.091133.31
2017-04-2713:301133.991135.121133.541133.99
2017-04-2713:001134.901134.901132.411133.99
2017-04-2712:301132.631136.031131.281134.90
2017-04-2712:00
2017-04-2711:301133.091133.091133.091133.09
2017-04-2711:001134.901136.481133.091133.31
2017-04-2710:301133.761136.031133.541135.12
2017-04-2710:001135.121135.351132.411133.76
2017-04-2709:301139.421139.871134.221135.12
2017-04-2709:001138.511139.651136.031139.65
2017-04-2615:001131.511131.511131.051131.05
2017-04-2614:301135.221135.451132.441132.90
2017-04-2614:001134.061135.451132.901135.22
2017-04-2613:301137.541137.541133.601134.06
2017-04-2613:001139.391141.251137.771137.77
2017-04-2612:301138.931141.011138.701139.16
2017-04-2612:00
2017-04-2611:301138.231138.231138.231138.23
2017-04-2611:001139.391140.321137.771138.46
2017-04-2610:301142.171143.791139.161139.16
2017-04-2610:001141.481142.871140.781142.40
2017-04-2609:301143.331143.561139.621141.48
2017-04-2609:001143.791146.341141.711143.33
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

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