[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 
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
2016-10-182660.002667.002630.002631.00406651410764019005
2016-10-172664.002675.002634.002647.00458169312151339969
2016-10-142692.002704.002662.002662.00493273913218834566
2016-10-132640.002701.002625.002692.00666449017812303665
2016-10-122663.002669.002636.002664.00483155612818190065
2016-10-112639.002642.002597.002613.00651335717027357319
2016-10-072659.002679.002654.002666.00490864413087302137
2016-10-062646.002660.002631.002658.00622999516469938785
2016-10-052691.002713.002674.002681.00611359916427386158
2016-10-042730.002742.002706.002720.00572601515566270251
2016-10-032760.002768.002737.002756.00515814614192487274
2016-09-302798.002820.002790.002810.00725876720365977483
2016-09-292754.002762.002707.002725.00685958018734664238
2016-09-282798.002834.002792.002813.00529085614884316800
2016-09-272869.002909.002778.002780.00871166224815866988
2016-09-262769.002833.002767.002827.00396497511083575087
2016-09-232745.002761.002734.002759.00397789110926543878
2016-09-212854.002889.002731.002737.001012636328421491047
2016-09-202873.002877.002811.002847.00577310716407902383
2016-09-162857.002873.002831.002833.00438526512508437101
2016-09-152833.002892.002833.002876.00784711222507955978
2016-09-142800.002813.002772.002805.00680769719014631776
2016-09-132750.002790.002744.002767.00616446617051421442
2016-09-122755.002809.002743.002791.00820044122772922872
2016-09-092686.002715.002676.002687.00464101512495138064
2016-09-082682.002734.002680.002693.00373792710102081388
2016-09-072709.002713.002676.002676.00418605611287710212
2016-09-062671.002673.002653.002657.0031447218367540788
2016-09-052645.002681.002635.002677.00630360716714248579
2016-09-022718.002731.002701.002707.00454754512350948676
2016-09-012719.002728.002702.002714.00427548311606477305
2016-08-312730.002736.002711.002716.00621483116921333437
2016-08-302781.002788.002763.002766.0026919637468586603
2016-08-292792.002793.002760.002766.00621624617241826926
2016-08-262856.002913.002856.002903.00645336618638997393
2016-08-252830.002849.002814.002835.00353751810028119367
2016-08-242825.002844.002809.002830.00386256010910699063
2016-08-232842.002876.002804.002861.00619793917628515647
2016-08-222822.002846.002814.002827.00454494912864490100
2016-08-192834.002877.002820.002848.00548316015601954832
2016-08-182818.002865.002785.002863.00772460621844277681
2016-08-172825.002829.002772.002779.00501065914013296027
2016-08-162734.002828.002733.002828.00522757714548824878
2016-08-152741.002748.002720.002745.0036005989851021785
2016-08-122751.002759.002719.002725.00723925419811371638
2016-08-102803.002816.002760.002798.00651695718199107861
2016-08-092821.002826.002776.002778.00623732817476629381
2016-08-082865.002875.002820.002820.00636187118103627354
2016-08-052957.002974.002926.002965.00640131918901656739
2016-08-042999.003095.002958.002961.001326735439960123690
2016-08-033000.003040.002959.003035.001106963233200631330
2016-08-022888.002922.002868.002921.00841189324331195584
2016-08-012926.002941.002822.002838.001023781829439656881
2016-07-292895.003010.002805.002858.002497990773129292138
2016-07-282859.002901.002845.002887.00882636825431044045
2016-07-272851.002876.002789.002820.001190639933698344326
2016-07-262878.002954.002874.002925.001439265942103661006
2016-07-252838.002854.002798.002851.00700115319823742299
2016-07-222864.002873.002829.002856.00873089224887765405
2016-07-212762.002885.002745.002885.001039237728850109331
2016-07-202850.002878.002830.002840.00622716017782375935
2016-07-192850.002893.002818.002823.00968563127693931590
2016-07-152912.002932.002861.002897.001782132551633210749
2016-07-142991.002998.002932.002939.001164628634543848477
2016-07-132923.003010.002919.003000.001594885347212946184
2016-07-123055.003065.002990.003050.001119566433888870719
2016-07-113300.003310.003160.003210.001039526433699681490
2016-07-083400.003490.003355.003475.00995656734178772465
2016-07-073370.003430.003345.003410.00719631824401267580
2016-07-063355.003460.003345.003375.001261249142924114055
2016-07-053245.003280.003235.003255.00516694516839559460
2016-07-043295.003295.003190.003210.00682068722130283000
2016-07-013235.003275.003210.003245.00664960721564837015
2016-06-303215.003285.003205.003280.00632666520512710485
2016-06-293310.003375.003270.003295.00777690525760388005
2016-06-283525.003550.003340.003400.001154421339718058090
2016-06-273500.003550.003415.003420.00969622033737802465
2016-06-243055.003635.003035.003605.0031385249106337772785
2016-06-233150.003175.003085.003100.00448108614033166315
2016-06-223155.003205.003130.003170.00396863512562878410
2016-06-213250.003290.003115.003130.00723928323201511220
2016-06-203240.003260.003175.003210.00612714419713640010
2016-06-173330.003380.003290.003370.00801972426782072440
2016-06-163270.003465.003250.003450.001040385735075247335
2016-06-153300.003325.003215.003245.00730365923845329475
2016-06-143220.003315.003185.003270.00991073632425461830
2016-06-133105.003205.003100.003200.00819392825840321055
2016-06-102981.003040.002977.003000.00424724112780212469
2016-06-092950.003005.002937.002977.00648835819272517084
2016-06-082964.003010.002925.002925.00674755119982575755
2016-06-072988.003030.002965.002976.00520258915548072719
2016-06-063095.003105.003010.003015.00531351916253009005
2016-06-032996.003025.002963.002987.00572403417126152618
2016-06-022927.003030.002926.003015.001005040229944020905
2016-06-012840.002900.002820.002889.00708373920223241585
2016-05-312868.002877.002786.002794.00658416118590411249
2016-05-302880.002906.002848.002851.00590131916989791014
2016-05-272930.002946.002908.002930.00521427015263472064
2016-05-262899.002967.002885.002957.00780869922801612972
2016-05-252950.002971.002941.002956.00787107923253686595
2016-05-243020.003070.003015.003060.0031468589573089915
2016-05-232987.003085.002981.002999.00622402618798445235
2016-05-203020.003040.002956.002968.00595514317803164909
2016-05-192940.003025.002931.003005.00763390522735183467
2016-05-183025.003055.002949.002999.00913855027407516661
2016-05-173005.003055.003000.003000.00440360713308290890
2016-05-163090.003095.003010.003070.00490250214951429420
2016-05-132986.003100.002960.003090.00603314018348283181
2016-05-123090.003115.003005.003010.00540933916603747000
2016-05-112975.003055.002948.003035.00695268320786649313
2016-05-103150.003175.003035.003035.00602061818611117270
2016-05-093165.003205.003145.003170.00393082812475739120
2016-05-063175.003270.003155.003220.00639315820610891685
2016-05-023230.003280.003195.003205.00949278830709363125
2016-04-282762.003025.002721.003020.001693603649232922630
2016-04-272782.002833.002768.002807.00624363617522438261
2016-04-262787.002842.002769.002796.00872318224444829677
2016-04-252706.002778.002706.002767.00922774325361395096
2016-04-222841.002847.002725.002730.001373277738259688556
2016-04-212841.002859.002786.002799.001327906037494307607
2016-04-202895.002968.002886.002956.001022382029990789574
2016-04-192995.003005.002958.002967.001129417333668037071
2016-04-183195.003210.003140.003205.00763566324309028095
2016-04-153035.003040.002965.003000.001088990632609490572
2016-04-143075.003090.002973.002981.001215644336664541211
2016-04-133260.003280.003165.003180.00876269528225148830
2016-04-123455.003475.003355.003365.00646152921870011130
2016-04-113440.003550.003435.003445.00771079126927747120
2016-04-083555.003575.003325.003410.001087120737765832065
2016-04-073460.003505.003395.003455.00795390827459804500
2016-04-063465.003515.003415.003460.00845849829283791495
2016-04-053325.003475.003320.003460.00838694128581000985
2016-04-043315.003335.003245.003305.00670908222104018035
2016-04-013075.003305.003070.003275.00921333429544202715
2016-03-312970.003065.002962.003065.00605139718160998972
2016-03-302960.003025.002955.003015.00488955214593282841
2016-03-292991.003005.002934.002945.00642569519064008345
2016-03-282985.003045.002965.003010.00553660316565159083
2016-03-253040.003065.003020.003025.0028597458681252830
2016-03-243045.003085.003010.003070.00407112412422728215
2016-03-233010.003045.002980.003025.00365371210995856037
2016-03-223030.003090.002988.003010.00478120514466640984
2016-03-183085.003180.003065.003135.00703313422087540895
2016-03-172999.003105.002946.003065.00708245321309456789
2016-03-163040.003055.003000.003040.0027683378401632955
2016-03-152956.003025.002934.003000.00564468216813934808
2016-03-142990.002995.002934.002957.00676852320054138493
2016-03-113185.003205.003035.003060.00532267116657255745
2016-03-103110.003155.003085.003095.00419527413058106005
2016-03-093180.003230.003145.003175.00606341519372373265
2016-03-083085.003200.003075.003125.00660706320750975040
2016-03-073035.003085.003030.003080.0027232068349655430
2016-03-043075.003095.003030.003040.00450841713818497845
2016-03-033160.003165.003060.003060.00592882418367319250
2016-03-023240.003260.003115.003140.001022994932519497580
2016-03-013460.003525.003415.003425.00729094025260746895
2016-02-293325.003445.003270.003445.00753988625272693910
2016-02-263325.003390.003265.003385.00816061827126285115
2016-02-253480.003495.003375.003395.00702378824150648080
2016-02-243550.003590.003475.003520.00787731027843399225
2016-02-233385.003480.003325.003455.00823003028120777860
2016-02-223555.003565.003395.003430.00659984122826440685
2016-02-193485.003565.003465.003485.00733579325777099460
2016-02-183360.003440.003335.003395.00756808725586896815
2016-02-173500.003660.003400.003570.001053385437303774210
2016-02-163550.003570.003340.003475.00995551534448453380
2016-02-153715.003785.003410.003480.001201044143532077290
2016-02-124065.004145.003935.004100.001780927171878556905
2016-02-103540.003865.003535.003750.001514331256449068430
2016-02-093480.003595.003450.003565.00845295529781120490
2016-02-083370.003405.003185.003220.00608250520139601700
2016-02-053315.003375.003270.003300.00699002523204768410
2016-02-043210.003255.003150.003215.00830962926656254940
2016-02-033085.003200.003070.003155.00778292524531478725
2016-02-022982.002997.002936.002975.00677563920102056431
2016-02-012955.002992.002923.002932.00691695820484513325
2016-01-293210.003350.002910.003040.001219245438803952826
2016-01-283240.003280.003165.003230.00496786215997575305
2016-01-273245.003280.003160.003195.00603326519394923355
2016-01-263360.003405.003335.003385.00380182012807933140
2016-01-253225.003310.003190.003235.00575596418717000655
2016-01-223450.003525.003270.003295.00932830232080601695
2016-01-213515.003730.003410.003725.001288667545531398935
2016-01-203320.003570.003320.003560.00724395125068288425
2016-01-193380.003415.003290.003310.00483544016203145505
2016-01-183430.003470.003320.003350.00638927421670729525
2016-01-153110.003315.003110.003280.00615279519800802410
2016-01-143275.003355.003225.003245.00639225221070492715
2016-01-133165.003175.003075.003075.0031404459797352935
2016-01-123170.003290.003155.003265.00523362816844978010
2016-01-083145.003165.003005.003100.00813354925174466070
2016-01-072967.003085.002954.003080.00845345725607830752
2016-01-062889.002992.002863.002946.00719349221104614302
2016-01-052885.002908.002837.002893.00736645521196685855
2016-01-042758.002889.002726.002868.00726972420574524984
2015-12-302693.002710.002683.002708.0018462694978068436
2015-12-292755.002777.002718.002720.0017180444712729948
2015-12-282763.002783.002736.002749.0018658165147189087
2015-12-252767.002794.002757.002790.0019072205302881396
2015-12-242697.002785.002695.002779.0025488296990365768
2015-12-222744.002773.002737.002751.0021746695987819913
2015-12-212765.002823.002726.002739.00446260212429814343
2015-12-182636.002727.002475.002715.00608267215982249912
2015-12-172610.002634.002582.002624.0034277708940001930
2015-12-162754.002770.002712.002712.0025797837078365656
2015-12-152769.002865.002765.002854.00379004410686694561
2015-12-142800.002850.002763.002766.00476934013382369052
2015-12-112733.002740.002677.002691.0014065953798713106
2015-12-102720.002739.002711.002737.0030833028404761932
2015-12-092654.002689.002647.002672.0015545234147277173
2015-12-082593.002650.002589.002643.0012274843227321682
2015-12-072601.002610.002588.002599.0010981922852497916
2015-12-042695.002698.002649.002649.0023630136324120181
2015-12-032656.002659.002642.002645.009008842388101202
2015-12-022655.002656.002647.002648.008631722288525780

   ※ 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