[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 
2017-08-243200.003215.003175.003215.0084320269623800
2017-08-233135.003190.003135.003180.00116120367253300
2017-08-223200.003210.003185.003195.0090400289191000
2017-08-213180.003215.003175.003205.00101640325055350
2017-08-183190.003215.003175.003195.00253570810182300
2017-08-173125.003135.003115.003120.003066095904350
2017-08-163120.003125.003105.003115.0040590126556700
2017-08-153135.003145.003095.003120.00172620537458900
2017-08-143180.003200.003155.003190.00191670610084600
2017-08-103105.003135.003090.003125.00124240386836450
2017-08-093075.003145.003060.003115.003808501183957100
2017-08-083035.003065.003030.003050.0059060180126850
2017-08-073030.003040.003025.003035.00139850424024200
2017-08-043075.003085.003055.003060.0086060264091800
2017-08-033055.003080.003050.003055.00100680308616050
2017-08-023060.003075.003040.003050.00154890472712950
2017-08-013120.003120.003070.003085.00155140478216600
2017-07-313110.003130.003095.003115.00104080323644950
2017-07-283100.003120.003090.003100.00260360808228100
2017-07-273115.003115.003045.003080.003449101061866800
2017-07-263080.003120.003080.003105.00194820602518200
2017-07-253110.003125.003095.003125.0077220240578250
2017-07-243115.003140.003095.003110.00206690646003450
2017-07-213080.003085.003070.003070.00133570410751800
2017-07-203105.003105.003055.003060.00187560576455700
2017-07-193125.003130.003100.003105.0092230286398000
2017-07-183110.003150.003110.003115.00225080703387000
2017-07-143100.003105.003080.003090.00224970695209550
2017-07-133090.003130.003090.003110.0082140255714300
2017-07-123100.003125.003100.003110.00149620465931900
2017-07-113125.003130.003080.003090.00164300509597200
2017-07-103125.003150.003115.003130.00160530502331900
2017-07-073175.003175.003135.003170.00221040699227550
2017-07-063125.003145.003120.003130.0057930181417350
2017-07-053165.003185.003120.003120.00174210548801900
2017-07-043095.003175.003090.003160.00128830404908650
2017-07-033140.003155.003130.003135.0062260195460050
2017-06-303150.003175.003140.003150.00227440718921800
2017-06-293095.003110.003085.003100.00235240728487000
2017-06-283135.003145.003100.003140.0066600208130200
2017-06-273125.003140.003120.003125.0077350241879850
2017-06-263160.003160.003140.003150.0076070239472250
2017-06-233155.003170.003150.003160.0079610251669550
2017-06-223155.003160.003140.003160.0060800191778050
2017-06-213145.003170.003130.003165.0084190265319650
2017-06-203130.003140.003100.003140.00196290611988400
2017-06-193215.003220.003170.003175.00136950436045200
2017-06-163225.003235.003190.003215.00154900497321300
2017-06-153255.003280.003210.003250.00136860444010400
2017-06-143215.003240.003195.003235.0040910131640500
2017-06-133250.003250.003215.003235.0042120136037550
2017-06-123260.003260.003225.003245.00105410341994200
2017-06-093240.003265.003205.003240.00158270512530850
2017-06-083200.003250.003195.003240.0071650230589550
2017-06-073235.003240.003205.003220.0076350246246700
2017-06-063175.003230.003170.003220.00181760581785350
2017-06-053185.003200.003150.003165.0065630208246800
2017-06-023235.003235.003150.003155.003441901097436800
2017-06-013335.003335.003260.003265.00225070738216650
2017-05-313345.003355.003325.003345.0072250241471800
2017-05-303340.003370.003315.003320.0096160321082800
2017-05-293340.003350.003315.003335.0087710292429700
2017-05-263305.003340.003305.003340.0062100206584650
2017-05-253315.003325.003280.003295.00188920622430650
2017-05-243305.003330.003295.003310.00150770500424550
2017-05-233350.003365.003330.003355.0077400259176600
2017-05-223355.003370.003335.003340.00143390480185000
2017-05-193385.003420.003365.003380.0098650334009400
2017-05-183400.003430.003380.003395.003321901132650550
2017-05-173305.003330.003305.003310.0099130328512150
2017-05-163260.003295.003245.003275.0076250249387400
2017-05-153325.003330.003290.003290.00134220444467300
2017-05-123280.003315.003270.003295.0089140294056750
2017-05-113255.003285.003255.003260.0088750289864800
2017-05-103270.003290.003260.003280.0069920228964000
2017-05-093275.003295.003265.003285.00187660615638400
2017-05-083340.003340.003260.003275.004931201626545400
2017-05-023460.003460.003415.003435.00139530479289800
2017-05-013510.003520.003475.003480.0081290284208300
2017-04-283495.003530.003485.003515.00111600391852400
2017-04-273515.003520.003480.003495.0082890290256900
2017-04-263530.003540.003495.003495.00171600603041600
2017-04-253655.003655.003560.003575.00220010792223650
2017-04-243640.003665.003625.003655.0077400282143650
2017-04-213740.003760.003715.003725.0094450353000650
2017-04-203810.003815.003770.003805.0043210163872850
2017-04-193855.003855.003795.003805.0076930293774050
2017-04-183780.003835.003765.003810.0058540221762050
2017-04-173910.003920.003840.003840.00134500521889650
2017-04-143870.003900.003845.003885.00153450594185200
2017-04-133840.003885.003815.003845.00213300821521550
2017-04-123765.003815.003760.003780.00216650820312550
2017-04-113720.003730.003690.003700.0092930345155950
2017-04-103665.003695.003655.003675.0090830333908150
2017-04-073720.003790.003685.003720.00223610832729150
2017-04-063690.003795.003680.003770.003244601215117700
2017-04-053630.003690.003610.003650.0091890334868600
2017-04-043620.003700.003615.003650.002836901036590800
2017-04-033590.003625.003570.003595.0049230177311550
2017-03-313505.003620.003495.003615.0085930304888750
2017-03-303505.003560.003490.003550.0093770330517450
2017-03-293465.003500.003465.003485.0077120268769100
2017-03-283570.003575.003535.003535.00162880578432900
2017-03-273605.003655.003595.003630.00103060374426200
2017-03-243615.003615.003525.003535.0084880301904150
2017-03-233620.003645.003600.003600.0083410301817550
2017-03-223585.003615.003560.003605.00132290474477050
2017-03-213470.003495.003450.003460.0038150132405900
2017-03-173455.003460.003440.003445.0034280118260750
2017-03-163470.003475.003415.003415.0057330197363150
2017-03-153440.003455.003420.003425.0052590180651200
2017-03-143400.003415.003395.003410.0032160109614350
2017-03-133435.003435.003395.003405.0061010208004300
2017-03-103440.003450.003405.003405.0070470241467850
2017-03-093485.003525.003485.003495.0028750100827350
2017-03-083515.003550.003510.003520.0048690171668400
2017-03-073515.003515.003490.003500.0051860181635200
2017-03-063510.003525.003495.003500.0034360120520850
2017-03-033470.003515.003455.003485.0079970278524900
2017-03-023425.003465.003415.003460.00103830356780700
2017-03-013570.003595.003505.003510.00112990399260200
2017-02-283565.003600.003530.003595.0037120131951550
2017-02-273580.003645.003580.003600.00123030443399050
2017-02-243545.003555.003495.003525.0073450258990300
2017-02-233505.003545.003500.003510.0052070183414250
2017-02-223490.003520.003490.003505.0037130130062800
2017-02-213540.003545.003505.003505.0048280169975250
2017-02-203580.003600.003540.003540.0054880195664600
2017-02-173565.003595.003550.003550.0098190350164850
2017-02-163520.003565.003510.003525.0059510210473400
2017-02-153515.003520.003500.003515.0058690206071750
2017-02-143490.003590.003490.003585.00101560360481000
2017-02-133495.003530.003490.003515.0069460243778550
2017-02-103605.003610.003545.003550.00135890485110250
2017-02-093700.003730.003680.003710.0067180249345950
2017-02-083695.003705.003660.003660.0040210148135900
2017-02-073730.003740.003680.003700.0060340224288800
2017-02-063625.003710.003625.003680.0043620160044300
2017-02-033695.003730.003665.003710.00118550438109050
2017-02-023635.003750.003630.003730.00142140524481200
2017-02-013720.003750.003645.003645.00123150455409950
2017-01-313660.003685.003630.003675.00124180454649100
2017-01-303585.003615.003575.003585.0060430217039150
2017-01-273545.003570.003530.003550.0085660304031350
2017-01-263620.003620.003570.003575.0094790340384400
2017-01-253655.003710.003645.003690.0091810338292100
2017-01-243755.003775.003725.003760.00116740438367950
2017-01-233700.003740.003680.003720.00193600717854700
2017-01-203665.003670.003610.003630.0080800294066900
2017-01-193645.003695.003635.003650.00101360370776500
2017-01-183785.003830.003720.003725.002764001046077200
2017-01-173675.003760.003675.003755.00171780639477350
2017-01-163605.003670.003595.003650.00136880497706050
2017-01-133630.003640.003580.003585.0095660344672850
2017-01-123590.003670.003580.003630.00203610739764000
2017-01-113580.003590.003555.003560.0064410229935550
2017-01-103565.003615.003530.003595.00110490395886800
2017-01-063610.003615.003540.003550.0059810213770550
2017-01-053535.003565.003525.003540.0076080269487100
2017-01-043620.003630.003545.003545.00131240469497950
2016-12-303755.003775.003705.003730.0067130251846000
2016-12-293665.003750.003665.003715.00160560595867800
2016-12-283650.003655.003615.003630.0032440117991150
2016-12-273660.003660.003610.003645.0076270277729850
2016-12-263625.003640.003620.003640.0058310211816250
2016-12-223620.003655.003615.003615.0069590252653300
2016-12-213570.003630.003545.003620.00106070380756450
2016-12-203610.003615.003570.003575.0049220177111150
2016-12-193605.003625.003590.003590.0054060194978000
2016-12-163570.003605.003565.003595.0086870311646350
2016-12-153625.003655.003565.003620.00142160513749300
2016-12-143640.003655.003625.003645.0098660359223950
2016-12-133705.003720.003635.003635.00159590587777650
2016-12-123650.003735.003620.003680.00127350467410400
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

   ※ 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