[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 
2017-12-182412.002418.002382.002385.00235910566681040
2017-12-152430.002470.002421.002456.00294000718285960
2017-12-142410.002427.002402.002416.00103730250332060
2017-12-132387.002419.002387.002404.0094250226239360
2017-12-122399.002405.002378.002396.00113170270663720
2017-12-112414.002435.002402.002405.00116440281545300
2017-12-082456.002465.002424.002425.00167390408823870
2017-12-072503.002510.002471.002474.00153100380132620
2017-12-062483.002547.002476.002537.00205860517498260
2017-12-052500.002505.002456.002466.00116500289272090
2017-12-042435.002482.002435.002479.0075390185334980
2017-12-012419.002477.002418.002449.00225320551562660
2017-11-302480.002501.002453.002463.00105690262294010
2017-11-292485.002493.002478.002478.00146400363903220
2017-11-282511.002534.002495.002520.00165250416097880
2017-11-272475.002516.002474.002508.00128320320283840
2017-11-242525.002535.002491.002494.00132580333166540
2017-11-222490.002510.002483.002504.00226050564017030
2017-11-212520.002530.002500.002525.00169830426773850
2017-11-202566.002576.002544.002556.00260150665513990
2017-11-172503.002561.002490.002549.00378000954140000
2017-11-162626.002626.002527.002553.00326610841725550
2017-11-152536.002619.002536.002606.00375150966501440
2017-11-142500.002514.002482.002504.00128800321844140
2017-11-132455.002495.002453.002495.00114350282873910
2017-11-102467.002476.002437.002449.00187540460480960
2017-11-092388.002475.002331.002417.004920601171166020
2017-11-082425.002438.002401.002401.00125700304019740
2017-11-072473.002479.002413.002413.00207770506953170
2017-11-062453.002495.002451.002470.00155390383624660
2017-11-022473.002498.002466.002466.00132430328269170
2017-11-012514.002525.002480.002485.00236990592317770
2017-10-312560.002569.002542.002548.0086970222318690
2017-10-302532.002561.002530.002536.0087230221371620
2017-10-272556.002569.002531.002532.00153470390733530
2017-10-262596.002599.002577.002584.0080860209178840
2017-10-252556.002605.002553.002588.00130570335984520
2017-10-242613.002615.002575.002576.00125290325097370
2017-10-232606.002622.002604.002613.00174970456914330
2017-10-202674.002677.002649.002657.00115170306622890
2017-10-192657.002671.002645.002661.00119190316665920
2017-10-182674.002686.002668.002676.00112410300793150
2017-10-172670.002698.002659.002680.0092340247389780
2017-10-162708.002715.002675.002692.00145960392504630
2017-10-132765.002770.002707.002723.00213170582836560
2017-10-122745.002759.002742.002755.0094060258648850
2017-10-112779.002784.002763.002768.00101530281237640
2017-10-102811.002811.002773.002776.0091470255018620
2017-10-062790.002808.002786.002802.0088210246580660
2017-10-052801.002820.002797.002812.0050440141720840
2017-10-042798.002818.002792.002811.00116380326570970
2017-10-032825.002836.002805.002808.00139360392674760
2017-10-022827.002854.002827.002845.0036470103621550
2017-09-292842.002860.002836.002841.00109680312470170
2017-09-282839.002862.002831.002835.00245810699584060
2017-09-272877.002897.002871.002871.00120190346513540
2017-09-262897.002902.002884.002897.00129730375534900
2017-09-252882.002901.002877.002893.0073890213500290
2017-09-222891.002936.002886.002921.00107960314963620
2017-09-212869.002909.002866.002908.00146200420826830
2017-09-202916.002920.002894.002911.00125950366510160
2017-09-192955.002955.002903.002907.00306620900474250
2017-09-153050.003055.003005.003025.00130120394036800
2017-09-143030.003050.003005.003040.00152470460802200
2017-09-133030.003035.003015.003030.00231030698932900
2017-09-123065.003075.003055.003065.00122470375185850
2017-09-113140.003145.003095.003125.00122070380970550
2017-09-083210.003215.003175.003195.00188320601257100
2017-09-073180.003195.003145.003175.00167280530496650
2017-09-063250.003260.003200.003205.00210050680157550
2017-09-053155.003220.003155.003210.00142840456889850
2017-09-043125.003175.003115.003160.00143320451357500
2017-09-013085.003130.003085.003095.0074980233041500
2017-08-313120.003125.003100.003105.00123350383485700
2017-08-303155.003170.003130.003140.00164450517214350
2017-08-293210.003220.003180.003190.00116540373505750
2017-08-283180.003200.003165.003175.0096530307272700
2017-08-253190.003205.003175.003190.00212750677795850
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

   ※ 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。 

Twitter