[1357 東証] NEXT FUNDS 日経平均ダブルインバース・インデックス連動型上場投信 日足 時系列データ

[1357 東証] NEXT FUNDS 日経平均ダブルインバース・インデックス連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231431.001444.001428.001432.002607661037385510969
2017-10-201477.001478.001460.001465.001626558423908080090
2017-10-191465.001477.001459.001467.001871605127448567396
2017-10-181477.001485.001472.001476.001277077118876222698
2017-10-171478.001498.001474.001481.001543295222906094837
2017-10-161499.001503.001480.001493.001458494521739567990
2017-10-131539.001542.001500.001508.002176764133019736520
2017-10-121536.001543.001533.001538.001251907019248996970
2017-10-111561.001562.001545.001549.00964804014983002877
2017-10-101581.001583.001557.001558.001206448018918114602
2017-10-061576.001582.001574.001577.00860238913573454119
2017-10-051586.001592.001583.001586.00784328612453192936
2017-10-041585.001594.001579.001588.001199468219013247247
2017-10-031615.001618.001588.001591.001742519127901636247
2017-10-021626.001631.001624.001624.0055873269090409772
2017-09-291638.001644.001630.001633.00778703212750343967
2017-09-281625.001642.001624.001631.001347251821982547186
2017-09-271648.001655.001644.001644.00744479712279350231
2017-09-261654.001663.001649.001661.00985999016346074374
2017-09-251643.001652.001638.001647.00807982113294146412
2017-09-221650.001671.001644.001662.001354314722488280419
2017-09-211636.001658.001633.001653.001345217222094623813
2017-09-201663.001669.001657.001663.00996393316578615311
2017-09-191694.001695.001661.001662.001972661533148027463
2017-09-151755.001756.001728.001732.001281740822314958067
2017-09-141742.001754.001732.001751.001061086718491900974
2017-09-131740.001745.001737.001741.001009026917563780614
2017-09-121765.001770.001754.001758.001294336422805200242
2017-09-111818.001822.001797.001801.001376137724860102916
2017-09-081839.001860.001837.001850.001436744126548484971
2017-09-071822.001836.001812.001828.001174916721414248000
2017-09-061850.001855.001833.001835.001272185823443761053
2017-09-051800.001837.001800.001833.001603198229225064720
2017-09-041792.001814.001788.001806.001080387819472753831
2017-09-011770.001789.001768.001777.001098991119534390314
2017-08-311795.001797.001777.001783.00922344816473108411
2017-08-301816.001824.001805.001809.001101172919985028771
2017-08-291850.001854.001836.001836.001477661027263557300
2017-08-281817.001829.001807.001823.00626846811420400894
2017-08-251831.001836.001817.001821.00994578118169043016
2017-08-241840.001842.001828.001842.00934934917166748372
2017-08-231805.001833.001803.001828.001023980618613285940
2017-08-221838.001841.001827.001834.00962948417673267049
2017-08-211814.001841.001814.001834.00993002418170812101
2017-08-181820.001828.001808.001821.001565720228483136041
2017-08-171780.001783.001773.001778.00716397812741019132
2017-08-161772.001776.001766.001774.00590578810459691216
2017-08-151781.001786.001756.001769.001188749721011776229
2017-08-141805.001819.001799.001810.001570997228420107834
2017-08-101762.001784.001757.001775.001074104319029914225
2017-08-091743.001788.001740.001775.001969843834839893623
2017-08-081719.001734.001717.001731.00609975510530447864
2017-08-071718.001723.001715.001720.00632527910869178369
2017-08-041735.001740.001732.001736.0051857259003668662
2017-08-031719.001732.001717.001726.00607434510475233321
2017-08-021717.001725.001711.001714.00792382413596456637
2017-08-011742.001742.001730.001733.00664169011524354741
2017-07-311739.001745.001733.001740.00698620912143610802
2017-07-281724.001742.001722.001738.00844015314619539749
2017-07-271724.001728.001700.001716.001170176220061065302
2017-07-261713.001726.001710.001721.00712299112225407742
2017-07-251733.001741.001725.001738.0038922566747424872
2017-07-241735.001748.001731.001735.00929969616189609942
2017-07-211715.001717.001708.001713.0054687999372359796
2017-07-201722.001727.001705.001706.00825274414143518664
2017-07-191736.001740.001726.001727.0045123437814423970
2017-07-181717.001741.001717.001731.00853954114761888521
2017-07-141709.001714.001704.001709.0057281829788032011
2017-07-131702.001721.001700.001713.00638936410920907452
2017-07-121709.001720.001706.001713.00619297510604616328
2017-07-111719.001720.001698.001698.00759440412957854460
2017-07-101720.001727.001709.001716.00791573013610466851
2017-07-071757.001757.001735.001742.001001900617493212010
2017-07-061721.001741.001718.001734.00751812713013639624
2017-07-051730.001751.001717.001718.00907572715731251849
2017-07-041699.001736.001697.001725.00819788314066569626
2017-07-031724.001727.001715.001722.0053943719281346220
2017-06-301726.001740.001724.001726.001077023718661454641
2017-06-291687.001699.001685.001697.00635558910753775641
2017-06-281708.001713.001695.001710.00628096110702336641
2017-06-271697.001705.001694.001701.0055380789407800531
2017-06-261716.001718.001703.001710.0033965975805380985
2017-06-231713.001722.001712.001714.0042662817319307782
2017-06-221712.001719.001704.001716.0046400677948028886
2017-06-211706.001717.001701.001715.00713699412197130012
2017-06-201700.001700.001683.001698.001116241418863091123
2017-06-191745.001748.001724.001726.00742313312850433906
2017-06-161751.001757.001735.001749.00864332315100652349
2017-06-151767.001781.001743.001768.001069915518892850345
2017-06-141742.001758.001737.001758.0041825207310783692
2017-06-131764.001764.001749.001754.0050473528870921279
2017-06-121754.001766.001746.001755.00763913213409878082
2017-06-091742.001751.001720.001736.00822829414270684803
2017-06-081729.001757.001727.001752.00776716513534231587
2017-06-071747.001754.001734.001744.00695785112148867586
2017-06-061717.001748.001713.001744.00940936216285015295
2017-06-051718.001723.001701.001708.00665031211382747059
2017-06-021749.001749.001698.001705.002072084135586851425
2017-06-011799.001799.001761.001765.001225966421735508730
2017-05-311810.001816.001800.001803.0043740547905105689
2017-05-301800.001819.001797.001801.00631186811406935464
2017-05-291796.001809.001788.001797.0042314857603659049
2017-05-261779.001798.001778.001795.0051094109135512629
2017-05-251791.001792.001768.001775.00749792613325821197
2017-05-241780.001797.001780.001787.0052838959447449377
2017-05-231807.001817.001797.001812.0054004629745436139
2017-05-221800.001811.001792.001799.00557864710045614483
2017-05-191815.001834.001808.001814.00945967017210731227
2017-05-181827.001842.001813.001822.001572361428748833617
2017-05-171781.001785.001770.001777.00846232915051074382
2017-05-161753.001767.001744.001758.00743057013037081366
2017-05-151785.001787.001767.001768.0054479819680709232
2017-05-121760.001778.001753.001763.00691856112215774013
2017-05-111753.001761.001745.001749.00640045911214698028
2017-05-101764.001768.001754.001761.00687312712102386644
2017-05-091759.001772.001759.001770.00713523612599704589
2017-05-081796.001798.001756.001762.001795675831896256659
2017-05-021869.001870.001845.001847.001041158419290990157
2017-05-011894.001895.001875.001875.00626361711802885993
2017-04-281891.001904.001884.001897.00781692814811924389
2017-04-271896.001897.001882.001887.00626443911832269895
2017-04-261897.001904.001881.001881.001103176220868366050
2017-04-251969.001969.001914.001921.001067326620687692729
2017-04-241962.001973.001958.001962.001296689925480811426
2017-04-212028.002039.002013.002017.00837166016969605146
2017-04-202059.002063.002041.002062.00856289517568475447
2017-04-192084.002087.002053.002061.00922020319057529812
2017-04-182047.002078.002036.002062.00949909319529275865
2017-04-172106.002109.002078.002080.001134335323742299835
2017-04-142080.002094.002066.002085.00953101919818723163
2017-04-132072.002090.002056.002063.001449675930087209270
2017-04-122029.002056.002026.002038.001554018531727917117
2017-04-112005.002013.001991.001995.00951958019064084353
2017-04-101986.001993.001972.001985.00973646819305502860
2017-04-071999.002047.001987.002011.001893167638083912277
2017-04-061994.002041.001986.002026.001427922328805594963
2017-04-051963.001991.001956.001972.00715409114121473875
2017-04-041959.002005.001954.001980.001229760324344231505
2017-04-031948.001962.001929.001944.00645353012575523763
2017-03-311909.001959.001903.001957.00872116816793694024
2017-03-301914.001938.001903.001933.0049057559418552326
2017-03-291905.001915.001896.001908.00693472913222684668
2017-03-281944.001953.001934.001937.00757221514687686146
2017-03-271961.001990.001957.001981.00898810217749942232
2017-03-241963.001966.001914.001921.00889607517206344923
2017-03-231962.001983.001955.001958.00618765512177059342
2017-03-221957.001972.001941.001970.001122161621965311953
2017-03-211895.001910.001881.001887.00660146412512660310
2017-03-171878.001883.001870.001874.0046477068719037292
2017-03-161886.001888.001856.001860.00669205312534710581
2017-03-151872.001878.001862.001862.0042880958018341072
2017-03-141850.001860.001850.001857.0024824674606541601
2017-03-131870.001874.001848.001855.0050805149441930391
2017-03-101891.001894.001855.001856.001238300823166861792
2017-03-091910.001929.001910.001915.0044873858606206902
2017-03-081916.001941.001914.001930.00529903510222933969
2017-03-071912.001915.001905.001912.00554535010597614675
2017-03-061898.001913.001898.001906.00564086810742317822
2017-03-031875.001902.001867.001887.001046468019717235862
2017-03-021859.001870.001850.001870.00960202117864706947
2017-03-011938.001952.001900.001903.001696619432543501763
2017-02-281939.001961.001930.001960.00634768112310967591
2017-02-271954.001985.001949.001960.001116949821920717119
2017-02-241936.001942.001908.001928.00821283515837637393
2017-02-231913.001935.001912.001914.00559505810762948677
2017-02-221902.001922.001901.001911.0049527869464919735
2017-02-211932.001935.001908.001911.0049400059469894888
2017-02-201953.001965.001930.001937.00527227310273167021
2017-02-171940.001954.001932.001942.00883360017169301347
2017-02-161906.001936.001903.001918.00833852316001802478
2017-02-151898.001903.001890.001899.00703871713353707437
2017-02-141891.001942.001890.001938.001069809020490611026
2017-02-131887.001907.001886.001897.00811159115369817552
2017-02-101949.001954.001911.001913.001515487429247968003
2017-02-092008.002022.001997.002015.00725585714591665388
2017-02-082009.002022.001995.001997.00703606614124290128
2017-02-072028.002036.002000.002015.00879968217770654870
2017-02-061977.002018.001976.002000.00769962515396490183
2017-02-031990.002035.001982.002013.001157264923189844441
2017-02-021963.002024.001962.002014.001033335420600975918
2017-02-012012.002016.001965.001966.001123362522339178313
2017-01-311972.001990.001959.001988.001162523822965710572
2017-01-301927.001938.001919.001925.00659219012721242019
2017-01-271907.001919.001902.001909.00796357915199198656
2017-01-261953.001956.001918.001921.001267332624537551400
2017-01-251981.002007.001975.001993.00908212618088735852
2017-01-242046.002052.002023.002046.001088316222174651232
2017-01-232015.002030.001999.002029.001003958320250135489
2017-01-201993.001998.001968.001972.00918852418212953484
2017-01-191989.002012.001980.001987.001089089521680575143
2017-01-182057.002083.002018.002027.001781004436628210401
2017-01-171998.002046.001995.002045.001525092930843363248
2017-01-161964.001996.001958.001986.00931312618442589821
2017-01-131973.001978.001948.001950.00761629814935242215
2017-01-121956.001995.001952.001980.001202131223774982940
2017-01-111935.001944.001929.001935.0048937579469220794
2017-01-101926.001959.001912.001946.00878893117044584227
2017-01-061940.001942.001915.001915.00769858814826361699
2017-01-051890.001916.001887.001904.00783242314891620039
2017-01-041956.001958.001892.001893.001468626628150782164
2016-12-302017.002019.001978.001994.001010030220221565080
2016-12-291953.001998.001952.001988.00901060417811125537
2016-12-281932.001942.001926.001932.0038144967373336606
2016-12-271948.001949.001924.001937.00661013012798506907
2016-12-261938.001943.001935.001941.0031818436168389950
2016-12-221943.001957.001939.001939.00739817414399972915
2016-12-211910.001948.001903.001930.00922398217726748580
2016-12-201948.001950.001920.001922.00828465016032031680
2016-12-191959.001962.001943.001944.00550297710739360750
2016-12-161937.001951.001933.001939.00773791215032632274
2016-12-151955.001986.001935.001964.001521993329822323647
2016-12-141971.001988.001967.001973.00612467212099166132
2016-12-132009.002015.001971.001971.00959702519145320245
2016-12-121983.002017.001968.001992.001054887120990993769
2016-12-092070.002072.002019.002024.001386427128336931579
2016-12-082101.002118.002082.002083.00990627020796527914
2016-12-072157.002163.002142.002145.00609117513109813847
2016-12-062151.002186.002144.002175.00688175214899769213
2016-12-052179.002208.002174.002200.00801209017550294449
2016-12-022160.002186.002149.002158.001031976822367911262
2016-12-012130.002154.002086.002142.001857288239351082166
2016-11-302180.002196.002174.002192.0041415699055777587
2016-11-292208.002208.002185.002192.00557550312231532516
2016-11-282191.002212.002174.002177.00833513818280519147
2016-11-252172.002195.002148.002169.001040417022554989227
2016-11-242175.002189.002172.002186.00614223513390850689
2016-11-222247.002254.002223.002225.00650937714561812736
2016-11-212258.002266.002234.002239.00767752617274293608
2016-11-182251.002272.002251.002269.00871299619714112030
2016-11-172325.002326.002297.002300.00683542515812811781
2016-11-162309.002317.002296.002300.00952922821964036824
2016-11-152350.002371.002341.002356.00765498118049253839
2016-11-142405.002409.002346.002356.001180960327940453665
2016-11-112404.002450.002368.002434.001338625532234100725
2016-11-102494.002528.002427.002454.002143292753245488567
2016-11-092519.002870.002475.002820.0056362713152717670827
2016-11-082533.002566.002532.002553.00441980811270576469
2016-11-072551.002589.002549.002549.00657965916865647940
2016-11-042615.002669.002610.002641.001142276430191174991
2016-11-022540.002585.002526.002568.00986371125224637342
2016-11-012495.002512.002471.002485.00533036813296930215
2016-10-312506.002516.002487.002488.00444940911118482655
2016-10-282483.002493.002477.002482.00500215412425437587
2016-10-272508.002530.002491.002512.00513985412908408372
2016-10-262519.002525.002499.002500.00403629110131587068
2016-10-252518.002524.002502.002505.00595643914942088674
2016-10-242540.002564.002540.002546.00413066610544227047
2016-10-212533.002569.002528.002561.00555368314119154231
2016-10-202620.002622.002549.002549.00941961524213154285
2016-10-192634.002640.002614.002619.0029435397726161653

   ※ 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