[1356 東証] TOPIXベア2倍上場投信 日足 時系列データ

[1356 東証] TOPIXベア2倍上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-093780.003785.003700.003710.00180320673678800
2016-12-083820.003840.003780.003780.00181170689568000
2016-12-073925.003945.003890.003895.0066120258733700
2016-12-063945.003990.003930.003970.0082260325680850
2016-12-054005.004050.003990.004015.0096370387480500
2016-12-023950.004000.003925.003955.00101810403220500
2016-12-013915.003960.003845.003940.00230840899917300
2016-11-304000.004025.003985.004015.00111810447842500
2016-11-294060.004060.004005.004005.0090640365055200
2016-11-284080.004080.003995.004000.00109080441425850
2016-11-254045.004085.003990.004035.00184800744468550
2016-11-244060.004075.004045.004070.00105060426469500
2016-11-224170.004180.004125.004130.0096640400608150
2016-11-214190.004220.004150.004165.00141560591845950
2016-11-184210.004250.004200.004245.0067770286479600
2016-11-174345.004345.004280.004280.0064830279698400
2016-11-164320.004335.004280.004300.00211090909326050
2016-11-154400.004460.004385.004410.00138620612477700
2016-11-144490.004515.004410.004435.00174290774762000
2016-11-114485.004600.004430.004555.002360401064203050
2016-11-104630.004700.004555.004575.003650001689828450
2016-11-094705.005300.004635.005180.008139304107743950
2016-11-084740.004795.004730.004770.0057330272876300
2016-11-074745.004830.004740.004765.0096170458835100
2016-11-044845.004960.004830.004885.00203890997463600
2016-11-024700.004780.004685.004750.00164780778991050
2016-11-014590.004640.004570.004575.0033850155928200
2016-10-314625.004635.004570.004575.0042060193411550
2016-10-284595.004620.004580.004595.0059990275719800
2016-10-274665.004685.004615.004645.0056110261183600
2016-10-264700.004715.004650.004650.0060580283016300
2016-10-254715.004720.004675.004685.0078880370083450
2016-10-244750.004795.004750.004750.0047750227951200
2016-10-214725.004785.004715.004765.0058230275804000
2016-10-204840.004845.004735.004745.00144710689884750
2016-10-194840.004855.004815.004820.0034420166322300
2016-10-184890.004900.004830.004830.0033950165284200
2016-10-174915.004925.004850.004860.0034810169719850
2016-10-144950.004970.004890.004900.0037440184558400
2016-10-134900.004980.004850.004945.0092540457541650
2016-10-124920.004940.004870.004935.00112100550558800
2016-10-114860.004860.004790.004845.00128160618235100
2016-10-074855.004915.004855.004885.0075570369020150
2016-10-064850.004865.004805.004855.0077150372919150
2016-10-054925.004960.004885.004905.00144280709062850
2016-10-045000.005010.004950.004955.0084070418396550
2016-10-035010.005050.004970.005030.0098490492697750
2016-09-305110.005160.005060.005100.00156050796627200
2016-09-294970.004995.004915.004935.00163050806792400
2016-09-285020.005100.005000.005040.0062710316037200
2016-09-275190.005280.005000.005000.00163870846183600
2016-09-265020.005120.005010.005100.0093860475216600
2016-09-235030.005060.004980.005000.00113090567055850
2016-09-215280.005330.004970.004980.002343801197732850
2016-09-205360.005370.005210.005270.00108550571248800
2016-09-165380.005390.005300.005310.00134050717454800
2016-09-155340.005440.005340.005400.002618201413258700
2016-09-145280.005310.005240.005290.00122450646152300
2016-09-135170.005270.005160.005220.00124950652548500
2016-09-125190.005280.005180.005240.002080901084571600
2016-09-095020.005090.005020.005070.00105660534907900
2016-09-085030.005110.005020.005040.0099500504136400
2016-09-075090.005110.005020.005020.00156510793441100
2016-09-065070.005070.004990.005000.00122880616299150
2016-09-054980.005080.004960.005070.00136080682756000
2016-09-025140.005140.005080.005080.00104570534482100
2016-09-015180.005190.005110.005130.00122660630771700
2016-08-315230.005240.005170.005180.00157340818234700
2016-08-305330.005360.005300.005310.00101480539843800
2016-08-295330.005330.005290.005300.00106670566024400
2016-08-265450.005550.005450.005530.00151140831767400
2016-08-255380.005420.005380.005390.0072140389721900
2016-08-245400.005420.005350.005400.0092490497549300
2016-08-235440.005500.005380.005460.0097680531528600
2016-08-225430.005480.005400.005420.0074670405527000
2016-08-195480.005540.005440.005470.0047540261318300
2016-08-185420.005520.005390.005520.0075460411978900
2016-08-175460.005470.005330.005350.0055250298430200
2016-08-165290.005470.005290.005470.00116650629827000
2016-08-155310.005320.005260.005320.0042550225499400
2016-08-125260.005290.005220.005270.00115390606883900
2016-08-105360.005380.005290.005340.00120470642682400
2016-08-095410.005420.005310.005320.00113280605630000
2016-08-085460.005500.005400.005400.00105520574623600
2016-08-055580.005660.005550.005650.0093110522005200
2016-08-045660.005790.005590.005600.003204801817303600
2016-08-035650.005730.005600.005700.002245601270680400
2016-08-025400.005490.005370.005490.00139520754796200
2016-08-015410.005480.005270.005300.00167740901323000
2016-07-295440.005580.005270.005310.005233602841926300
2016-07-285360.005450.005350.005420.0084160455226800
2016-07-275330.005380.005230.005280.00114510606965800
2016-07-265340.005470.005340.005430.001985001073185700
2016-07-255260.005290.005170.005280.0055040288264500
2016-07-225300.005320.005240.005280.0079280419223500
2016-07-215150.005240.005110.005180.00122020629449300
2016-07-205290.005340.005240.005250.0097790516974900
2016-07-195270.005360.005240.005240.00116010613712900
2016-07-155360.005420.005280.005370.002000201069495400
2016-07-145500.005500.005390.005410.00100660547095200
2016-07-135380.005530.005370.005490.002255001226205800
2016-07-125660.005660.005510.005640.00165640926176500
2016-07-116060.006100.005830.005930.001843601100043600
2016-07-086190.006420.006150.006400.001659901043457500
2016-07-076190.006280.006120.006240.00100810625240500
2016-07-066150.006320.006130.006170.002001801247026400
2016-07-055950.006020.005930.005950.0095180567886600
2016-07-046050.006050.005880.005910.0070290417523800
2016-07-015970.006030.005910.005980.00105270628622900
2016-06-305880.006040.005880.006030.0091850546497500
2016-06-296090.006200.005980.006030.001776801079069600
2016-06-286460.006550.006170.006260.002702901720220900
2016-06-276330.006430.006260.006270.002557101621501400
2016-06-245610.006630.005580.006530.008099205035885400
2016-06-235790.005840.005660.005670.00126910728993400
2016-06-225760.005870.005750.005810.0081500473643200
2016-06-215940.006020.005700.005720.001950701147930100
2016-06-205940.005960.005820.005870.00151390891238700
2016-06-176070.006170.006010.006140.00137930840325100
2016-06-165950.006280.005930.006230.002665601640588400
2016-06-156000.006050.005840.005920.00149020883413100
2016-06-145880.006030.005820.005950.002241001332633500
2016-06-135670.005840.005670.005840.002355801353362700
2016-06-105410.005540.005410.005490.0087740482340100
2016-06-095370.005460.005330.005400.0041200222701000
2016-06-085360.005460.005300.005300.0046050247172500
2016-06-075420.005480.005370.005390.0038370207703000
2016-06-065590.005630.005450.005450.00144240798286100
2016-06-035440.005480.005390.005430.0065440355562800
2016-06-025310.005490.005300.005460.00174970944365300
2016-06-015190.005260.005150.005240.00115450600763700
2016-05-315250.005250.005090.005120.0071310367006400
2016-05-305240.005310.005200.005210.0066620348950900
2016-05-275350.005380.005310.005330.0058500312439400
2016-05-265290.005410.005270.005380.0070420375339800
2016-05-255330.005410.005320.005380.0064150344692300
2016-05-245470.005550.005470.005520.0053090292165400
2016-05-235440.005590.005420.005430.0057920319545300
2016-05-205500.005500.005380.005400.0061400334018800
2016-05-195340.005490.005310.005440.0045490246049800
2016-05-185480.005530.005350.005420.00113960620639000
2016-05-175490.005550.005450.005450.0041450227668700
2016-05-165590.005620.005470.005590.0091780509431400
2016-05-135420.005620.005400.005620.0056140310923700
2016-05-125600.005640.005450.005450.0068030378613900
2016-05-115380.005510.005330.005500.0071660388812000
2016-05-105660.005730.005460.005480.00132240734560600
2016-05-095710.005760.005670.005730.00122760701140500
2016-05-065730.005890.005700.005810.00120790703876900
2016-05-025850.005900.005780.005790.001963801147263200
2016-04-285030.005480.004980.005460.003075701628931000
2016-04-275090.005170.005050.005130.0068880353266100
2016-04-265070.005170.005040.005080.00128350656350300
2016-04-254940.005040.004925.005000.0096680482918900
2016-04-225160.005180.004970.004975.00187220945555700
2016-04-215100.005170.005060.005100.00138030705038000
2016-04-205210.005310.005170.005300.00140940739008900
2016-04-195360.005370.005280.005310.001946101037405000
2016-04-185710.005740.005620.005680.00156950893462300
2016-04-155410.005420.005300.005380.00114960616193700
2016-04-145430.005440.005280.005280.002057701101371400
2016-04-135750.005770.005580.005610.00127220720896600
2016-04-126120.006120.005880.005900.00114190678735400
2016-04-116080.006260.006070.006090.00161850997803600
2016-04-086340.006390.005870.006020.002830101738990400
2016-04-076220.006280.006070.006160.002360801460789600
2016-04-066240.006320.006140.006200.001920801195967800
2016-04-055960.006230.005940.006210.00161820990802400
2016-04-045940.005980.005800.005900.00153710905196900
2016-04-015560.005930.005560.005910.002946101709424600
2016-03-315400.005540.005350.005530.0052030283121500
2016-03-305310.005450.005300.005450.00118220637222200
2016-03-295370.005370.005260.005280.00159460848154500
2016-03-285410.005500.005370.005370.0085580463056500
2016-03-255560.005600.005470.005490.0047290261059100
2016-03-245550.005630.005500.005580.0061490341908700
2016-03-235440.005520.005390.005490.0046440253855400
2016-03-225490.005590.005410.005460.0075160412424300
2016-03-185600.005760.005560.005680.00139970797394000
2016-03-175450.005640.005370.005560.00110850609505100
2016-03-165550.005550.005450.005530.0088410487962900
2016-03-155400.005510.005360.005480.0072620394350000
2016-03-145430.005470.005350.005410.0088770479126100
2016-03-115770.005810.005520.005580.00151270854122800
2016-03-105650.005750.005600.005620.0099620564998000
2016-03-095800.005890.005750.005810.00167340975348300
2016-03-085600.005820.005570.005680.001814901033948400
2016-03-075450.005570.005450.005550.0073040404202000
2016-03-045540.005570.005440.005460.0098130539724300
2016-03-035680.005690.005490.005510.00175940980938800
2016-03-025830.005850.005620.005670.002204601261531400
2016-03-016180.006290.006080.006130.00140200867253500
2016-02-295900.006150.005830.006130.00165220988033900
2016-02-265950.006050.005860.006020.00133450795573900
2016-02-256240.006240.006010.006050.001963001199353900
2016-02-246440.006470.006230.006290.001730901100687500
2016-02-236090.006260.006000.006240.001880201155908000
2016-02-226310.006350.006100.006160.001793301109460300
2016-02-196160.006340.006160.006210.002221101386874200
2016-02-186010.006120.005950.006060.002195801322611500
2016-02-176240.006510.006060.006350.002690901698523900
2016-02-166320.006380.005970.006210.002885301779509700
2016-02-156650.006780.006090.006240.005103203319571200
2016-02-127320.007500.007130.007450.006783504959307600
2016-02-106340.006930.006310.006750.005237703495339600
2016-02-096190.006400.006160.006350.002941501847187700
2016-02-085980.006020.005660.005730.002309501351845100
2016-02-055860.005960.005790.005830.001987101166373900
2016-02-045680.005720.005530.005660.003148901776786700
2016-02-035400.005610.005400.005520.002536901400674800
2016-02-025230.005260.005130.005200.00116280604471100
2016-02-015150.005230.005120.005130.002198001135180100
2016-01-295610.005870.005290.005300.006329003525251400
2016-01-285690.005750.005570.005680.00158500895114100
2016-01-275700.005770.005590.005620.00167040947878900
2016-01-265950.006010.005870.005970.00143700855038400
2016-01-255720.005850.005660.005710.002117101218404600
2016-01-226160.006280.005830.005870.002967301807620000
2016-01-216220.006600.006040.006590.003317802084664400
2016-01-205860.006270.005850.006240.002496401523748700
2016-01-195880.005950.005760.005820.00165640968945700
2016-01-185980.006040.005790.005830.002215601311433700
2016-01-155470.005790.005460.005720.00158230897705700
2016-01-145730.005870.005660.005670.002089301205016500
2016-01-135550.005580.005410.005410.00103140565823000
2016-01-125510.005760.005490.005750.001913001080111600
2016-01-085450.005470.005230.005390.002253301210766600
2016-01-075170.005360.005110.005350.002364901246428100
2016-01-065010.005210.004955.005120.002494601276813450
2016-01-055020.005070.004935.005020.00136070681893100
2016-01-044830.005020.004775.004990.002572101269993850
2015-12-304735.004760.004715.004760.0071390338324500
2015-12-294895.004935.004770.004785.0083920405554150
2015-12-284925.004945.004850.004890.0062940308178650
2015-12-254915.004990.004905.004980.0096550477991900
2015-12-244775.004930.004765.004920.0089920437966700
2015-12-224855.004910.004830.004845.0061780300457400
2015-12-214895.005010.004840.004865.002758201363286650
2015-12-184690.004850.004460.004830.006347202950563650
2015-12-174640.004685.004595.004670.002865701326691150
2015-12-164895.004920.004810.004825.00133850651419650
2015-12-154905.005090.004900.005060.00169670850449150
2015-12-144985.005060.004905.004905.00194280970517150
2015-12-114865.004885.004755.004780.003077901476241000
2015-12-104820.004855.004795.004845.002464001188158500
2015-12-094710.004760.004660.004750.00185280875644100
2015-12-084565.004675.004540.004675.00194590897815750
2015-12-074555.004575.004515.004570.0078450355999850
2015-12-044615.004670.004605.004660.002156701000703950
2015-12-034495.004515.004465.004475.0050550227110750

   ※ 株式分割・併合等による価格修正はしていません。

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