[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 
2017-05-261779.001798.001778.001795.0051094109135512629
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
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

   ※ 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