[1358 東証] 上場インデックスファンド日経レバレッジ指数 日足 時系列データ

[1358 東証] 上場インデックスファンド日経レバレッジ指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2219500.0019560.0019280.0019360.0012394240888050
2017-11-2119210.0019360.0019100.0019160.0013557260559390
2017-11-2018910.0019110.0018770.0018880.009730184348300
2017-11-1719450.0019700.0018950.0019070.0019134369829760
2017-11-1618360.0019080.0018360.0019000.0014301268240520
2017-11-1518840.0018950.0018440.0018480.0019596366276970
2017-11-1419040.0019330.0018990.0019110.0020613395092280
2017-11-1319520.0019520.0019050.0019050.0016252313724330
2017-11-1019520.0019700.0019320.0019600.0031738619194810
2017-11-0920170.0020850.0019360.0019920.0045794928806480
2017-11-0819910.0020050.0019740.0020040.0019125380507430
2017-11-0719380.0020110.0019350.0020100.0021995435506750
2017-11-0619500.0019570.0019200.0019400.0015354297809670
2017-11-0219360.0019370.0019150.0019370.0013968269424940
2017-11-0118770.0019240.0018760.0019210.0017169326028410
2017-10-3118260.0018500.0018210.0018500.0010913200323040
2017-10-3018580.0018620.0018330.0018490.008289153285850
2017-10-2718230.0018500.0018180.0018500.0011607212781110
2017-10-2617980.0018120.0017970.0018050.00459982960050
2017-10-2518340.0018350.0017890.0017990.0012338224033580
2017-10-2417930.0018160.0017890.0018160.007569136384940
2017-10-2318000.0018010.0017820.0017960.0017717318059790
2017-10-2017450.0017630.0017420.0017550.0014434253011350
2017-10-1917570.0017650.0017460.0017580.0015386270224760
2017-10-1817440.0017490.0017340.0017440.006862119519400
2017-10-1717400.0017470.0017210.0017410.0010947190014250
2017-10-1617190.0017400.0017160.0017260.0012318212868030
2017-10-1316790.0017170.0016730.0017130.0013771233602620
2017-10-1216790.0016820.0016710.0016760.006861115130250
2017-10-1116530.0016700.0016520.0016650.00521586619960
2017-10-1016340.0016550.0016310.0016530.00424269855400
2017-10-0616360.0016390.0016310.0016350.00564692341510
2017-10-0516280.0016290.0016220.0016270.00300948906430
2017-10-0416300.0016360.0016190.0016260.007878128265810
2017-10-0316000.0016250.0015980.0016240.0010467168380340
2017-10-0215900.0015900.0015840.0015900.00431768556330
2017-09-2915790.0015830.0015720.0015780.00487976970210
2017-09-2815880.0015900.0015740.0015860.007673121596350
2017-09-2715690.0015710.0015620.0015680.00383660148960
2017-09-2615640.0015660.0015560.0015560.00272642481950
2017-09-2515730.0015780.0015650.0015670.00307848318490
2017-09-2215660.0015720.0015470.0015530.00625997387430
2017-09-2115820.0015820.0015600.0015630.008917140473790
2017-09-2015540.0015590.0015480.0015550.007059109643760
2017-09-1915250.0015550.0015250.0015550.0021339328201780
2017-09-1514750.0014980.0014750.0014950.00389958133180
2017-09-1414890.0014950.0014770.0014810.00327248702200
2017-09-1314890.0014920.0014830.0014890.00671999974450
2017-09-1214670.0014770.0014650.0014750.0010655156742090
2017-09-1114270.0014420.0014240.0014390.00599786078040
2017-09-0814100.0014110.0013970.0014000.00595283496520
2017-09-0714250.0014320.0014140.0014190.00338548245790
2017-09-0614060.0014160.0014000.0014130.00349449206990
2017-09-0514440.0014440.0014150.0014200.00570981212150
2017-09-0414520.0014540.0014340.0014390.007503108120680
2017-09-0114690.0014690.0014530.0014620.00392657442710
2017-08-3114470.0014620.0014470.0014580.00653895156880
2017-08-3014320.0014400.0014260.0014370.007502107457490
2017-08-2914070.0014170.0014040.0014160.00574380959640
2017-08-2814320.0014380.0014220.0014270.00142520337860
2017-08-2514220.0014320.0014180.0014270.00379154083330
2017-08-2414150.0014230.0014130.0014140.00320945464600
2017-08-2314410.0014420.0014210.0014240.00309144276330
2017-08-2214170.0014240.0014140.0014200.00224131814410
2017-08-2114360.0014360.0014150.0014200.007325104062890
2017-08-1814320.0014410.0014250.0014280.0012882184310350
2017-08-1714650.0014690.0014600.0014650.00264338698670
2017-08-1614690.0014750.0014670.0014710.00165324312300
2017-08-1514640.0014830.0014610.0014740.009825144787730
2017-08-1414440.0014500.0014340.0014410.008248118928830
2017-08-1014800.0014850.0014640.0014680.008791129523680
2017-08-0914990.0014990.0014590.0014680.0025469375285990
2017-08-0815170.0015200.0015060.0015100.00229634657300
2017-08-0715180.0015220.0015150.0015200.00255938857620
2017-08-0415060.0015070.0015010.0015050.00265439953550
2017-08-0315180.0015210.0015090.0015140.00439366410810
2017-08-0215190.0015260.0015150.0015210.008760133295830
2017-08-0114990.0015090.0014990.0015080.00138220781070
2017-07-3115020.0015060.0014980.0015020.00156123455940
2017-07-2815160.0015160.0015010.0015060.008359125878880
2017-07-2715140.0015360.0015130.0015230.00575087941810
2017-07-2615240.0015270.0015160.0015190.00456769615750
2017-07-2515080.0015130.0015020.0015060.0099414978780
2017-07-2415080.0015090.0014960.0015070.007598114132000
2017-07-2115270.0015310.0015240.0015240.00119118175760
2017-07-2015180.0015320.0015150.0015320.00468671591750
2017-07-1915090.0015150.0015050.0015150.00240436280670
2017-07-1815240.0015240.0015030.0015100.008567129468580
2017-07-1415300.0015330.0015270.0015310.00265540652200
2017-07-1315380.0015380.0015210.0015270.00270241355480
2017-07-1215290.0015350.0015210.0015270.00370456483480
2017-07-1115220.0015400.0015220.0015390.00467171671340
2017-07-1015220.0015310.0015160.0015230.00551184049460
2017-07-0714930.0015080.0014920.0015040.00369355358420
2017-07-0615200.0015240.0015060.0015100.00179727170890
2017-07-0515190.0015240.0014970.0015230.00382957827090
2017-07-0415410.0015430.0015090.0015160.00556085022150
2017-07-0315190.0015280.0015170.0015210.00361755037480
2017-06-3015180.0015190.0015050.0015190.009566144711520
2017-06-2915520.0015540.0015430.0015470.00518180286440
2017-06-2815350.0015470.0015310.0015340.00319149074710
2017-06-2715450.0015470.0015390.0015430.00225734807440
2017-06-2615290.0015380.0015280.0015310.0086513266240
2017-06-2315310.0015310.0015240.0015280.00176626971910
2017-06-2215310.0015370.0015260.0015270.00186628546340
2017-06-2115390.0015410.0015280.0015290.00329650565250
2017-06-2015430.0015580.0015430.0015460.0012160188450710
2017-06-1915050.0015220.0015020.0015190.00604691659160
2017-06-1614990.0015110.0014950.0015000.00348052298310
2017-06-1514860.0015060.0014750.0014850.00581486480620
2017-06-1415050.0015110.0014950.0014950.00368155351170
2017-06-1314880.0014990.0014880.0014960.00233334879720
2017-06-1214990.0015030.0014870.0014980.00424463504110
2017-06-0915050.0015260.0015030.0015130.008314126171900
2017-06-0815170.0015200.0014960.0014980.00299645126790
2017-06-0715040.0015150.0014990.0015070.00410061704680
2017-06-0615320.0015330.0015030.0015080.008092122808180
2017-06-0515300.0015430.0015270.0015380.006568100898590
2017-06-0215050.0015460.0015050.0015400.0019221293876580
2017-06-0114620.0014930.0014620.0014900.007933117781400
2017-05-3114540.0014610.0014500.0014570.006779849160
2017-05-3014640.0014640.0014470.0014610.00312345482430
2017-05-2914660.0014720.0014560.0014650.00173925483610
2017-05-2614820.0014820.0014640.0014670.00507974832740
2017-05-2514690.0014880.0014690.0014810.006849101494200
2017-05-2414770.0014790.0014660.0014740.00464668380500
2017-05-2314570.0014670.0014500.0014550.00261438131070
2017-05-2214630.0014700.0014540.0014620.00617990381650
2017-05-1914500.0014550.0014370.0014510.007124103303090
2017-05-1814450.0014540.0014290.0014450.0016003230511760
2017-05-1714830.0014880.0014760.0014830.00446166104550
2017-05-1615020.0015120.0014930.0014990.00455368456170
2017-05-1514760.0014920.0014760.0014920.00531278897290
2017-05-1215040.0015040.0014850.0014940.00486272660530
2017-05-1115040.0015100.0014980.0015060.0010411156571080
2017-05-1014940.0015030.0014920.0014970.00625393657060
2017-05-0914980.0015000.0014890.0014910.007644114206690
2017-05-0814710.0015010.0014690.0014980.0032420481518590
2017-05-0214150.0014320.0014150.0014280.009248131937770
2017-05-0113970.0014110.0013970.0014110.00551077531250
2017-04-2814000.0014040.0013900.0013950.00422759023230
2017-04-2713970.0014050.0013950.0014010.00461864640470
2017-04-2613960.0014070.0013930.0014050.009969139514970
2017-04-2513450.0013810.0013450.0013760.0011906162672880
2017-04-2413500.0013530.0013420.0013480.0022643305371410
2017-04-2113070.0013150.0013010.0013140.00464560816350
2017-04-2012880.0012990.0012870.0012880.00368747646670
2017-04-1912710.0012910.0012700.0012870.00773699506640
2017-04-1812970.0013030.0012780.0012840.00562972704560
2017-04-1712610.0012770.0012590.0012760.00477760535560
2017-04-1412760.0012840.0012680.0012730.00621079137530
2017-04-1312830.0012900.0012700.0012890.008029102675250
2017-04-1213100.0013110.0012920.0013030.0013188171598410
2017-04-1113250.0013320.0013200.0013310.00369748968660
2017-04-1013370.0013470.0013330.0013370.008130108888780
2017-04-0713310.0013360.0012990.0013220.0023443309534110
2017-04-0613330.0013370.0013030.0013120.0019489256466980
2017-04-0513530.0013590.0013360.0013480.00619483443230
2017-04-0413580.0013600.0013260.0013430.0013981187779820
2017-04-0313660.0013780.0013580.0013670.00343646956870
2017-03-3113950.0013970.0013590.0013590.00686694851480
2017-03-3013930.0013990.0013740.0013770.00409956804890
2017-03-2913960.0014020.0013900.0013950.007200100525450
2017-03-2813710.0013780.0013650.0013750.0010242140734360
2017-03-2713600.0013630.0013410.0013450.0012792172829000
2017-03-2413600.0013910.0013590.0013870.0010190140333180
2017-03-2313610.0013650.0013480.0013650.00651188417030
2017-03-2213680.0013800.0013550.0013580.0024654336638720
2017-03-2114120.0014200.0013990.0014160.008614121417510
2017-03-1714250.0014310.0014220.0014290.00259837092980
2017-03-1614160.0014410.0014160.0014390.00519774472020
2017-03-1514280.0014380.0014260.0014380.00162123183140
2017-03-1414470.0014470.0014390.0014410.00171124673220
2017-03-1314300.0014480.0014300.0014430.008517122948390
2017-03-1014170.0014430.0014150.0014410.0019643280830390
2017-03-0914030.0014030.0013910.0013980.00400356001780
2017-03-0814000.0014000.0013810.0013890.007821108638690
2017-03-0714020.0014070.0013980.0014000.00279239122380
2017-03-0614130.0014130.0014010.0014070.00299242096780
2017-03-0314330.0014380.0014100.0014180.00563880257980
2017-03-0214400.0014500.0014330.0014330.0017186247773140
2017-03-0113870.0014120.0013800.0014100.0015531217624780
2017-02-2813830.0013900.0013710.0013710.00565378255430
2017-02-2713730.0013770.0013540.0013720.0012389169433930
2017-02-2413890.0014080.0013850.0013960.00386453862360
2017-02-2314050.0014060.0013890.0014040.00187326189870
2017-02-2214160.0014160.0014000.0014050.00447563038180
2017-02-2113920.0014090.0013910.0014060.00238533475000
2017-02-2013780.0013920.0013690.0013900.00476165979350
2017-02-1713870.0013900.0013780.0013870.00422858500930
2017-02-1614120.0014120.0013900.0014030.00538375393540
2017-02-1514170.0014230.0014150.0014150.00650992313180
2017-02-1414260.0014260.0013870.0013870.009321131370010
2017-02-1314260.0014280.0014140.0014200.007445105866300
2017-02-1013850.0014100.0013830.0014070.0022577315214750
2017-02-0913460.0013510.0013370.0013420.00180724264830
2017-02-0813430.0013540.0013370.0013530.00292339383180
2017-02-0713300.0013490.0013270.0013390.0010696142887430
2017-02-0613650.0013660.0013400.0013510.00380951510110
2017-02-0313570.0013630.0013280.0013430.0012116163294500
2017-02-0213760.0013770.0013350.0013430.0011516155989540
2017-02-0113450.0013760.0013430.0013740.0011020149860360
2017-01-3113760.0013820.0013610.0013620.0010377142174970
2017-01-3014090.0014100.0013980.0014080.00506971206940
2017-01-2714220.0014240.0014130.0014210.00644791572110
2017-01-2613890.0014120.0013880.0014090.0016244227094170
2017-01-2513690.0013730.0013530.0013600.008703118734100
2017-01-2413290.0013430.0013220.0013250.008339111100460
2017-01-2313500.0013610.0013390.0013390.0014467195046560
2017-01-2013650.0013810.0013620.0013780.00610683829840
2017-01-1913680.0013720.0013560.0013680.0012365169092160
2017-01-1813240.0013460.0013080.0013420.0013150174262410
2017-01-1713650.0013650.0013310.0013310.0017941241446330
2017-01-1613900.0013930.0013660.0013730.008583117957900
2017-01-1313850.0014000.0013820.0013970.009091126389120
2017-01-1213940.0013970.0013670.0013760.009533131342670
2017-01-1114100.0014130.0014050.0014080.00621387540030
2017-01-1014180.0014260.0013950.0014010.008188115306550
2017-01-0614070.0014260.0014050.0014220.007338103905280
2017-01-0514460.0014470.0014250.0014330.008929128288890
2017-01-0414000.0014420.0014000.0014410.0022539321961960
2016-12-3013580.0013830.0013550.0013700.007969108920600
2016-12-2914030.0014030.0013710.0013790.007628105759900
2016-12-2814190.0014210.0014130.0014160.0016196229407490
2016-12-2714080.0014220.0014070.0014120.007176101451620
2016-12-2614160.0014160.0014100.0014120.00338247815560
2016-12-2214090.0014150.0014010.0014150.00654792200540
2016-12-2114340.0014390.0014070.0014180.0015806225317450
2016-12-2014100.0014260.0014070.0014240.009198130453140
2016-12-1914000.0014110.0013990.0014090.00642290197350
2016-12-1614170.0014180.0014060.0014110.0019734278435930
2016-12-1514010.0014170.0013830.0013940.0026375369338270
2016-12-1413950.0013950.0013820.0013910.008448117424570
2016-12-1313670.0013920.0013630.0013920.0012753175894980
2016-12-1213850.0013940.0013630.0013760.0020257279012560
2016-12-0913260.0013580.0013260.0013580.0029994403620290
2016-12-0813100.0013200.0013000.0013190.0016652218293780
2016-12-0712780.0012840.0012710.0012820.00611978321430
2016-12-0612810.0012830.0012600.0012640.0011444145834120
2016-12-0512630.0012670.0012470.0012510.009976125314790
2016-12-0212770.0012800.0012600.0012730.008501107917690
2016-12-0112900.0013170.0012790.0012840.0033096430520320
2016-11-3012660.0012670.0012550.0012560.00534967370070
2016-11-2912510.0012610.0012500.0012560.00431154132830
2016-11-2812590.0012680.0012470.0012640.00703588531770
2016-11-2512680.0012820.0012550.0012680.0016546209816980
2016-11-2412650.0012680.0012590.0012610.009324117807030
2016-11-2212270.0012400.0012240.0012370.00769294771460
2016-11-2112240.0012330.0012180.0012300.009318114286100
2016-11-1812220.0012250.0012140.0012140.00710486621710

   ※ 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