[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 
2017-05-2614820.0014820.0014640.0014670.00507974832740
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
2016-11-1711890.0012010.0011870.0011980.00578368984960
2016-11-1611930.0012010.0011900.0011980.0013977167252950
2016-11-1511770.0011800.0011640.0011730.008781102759370
2016-11-1411500.0011750.0011480.0011720.0024091281297930
2016-11-1111530.0011650.0011290.0011330.0018542213013190
2016-11-1011210.0011350.0011000.0011270.0048379540913940
2016-11-0911330.0011500.009780.0010010.0083077866086960
2016-11-0811260.0011280.0011120.0011150.00799489550370
2016-11-0711180.0011190.0011020.0011170.00561662654550
2016-11-0410920.0010940.0010710.0010810.0012549135660860
2016-11-0211280.0011320.0011060.0011110.0014933167383060
2016-11-0111480.0011560.0011390.0011520.00270631075890
2016-10-3111440.0011500.0011370.0011490.00414147388230
2016-10-2811510.0011540.0011470.0011520.00627472238830
2016-10-2711420.0011480.0011310.0011380.00375542741780
2016-10-2611360.0011450.0011340.0011430.00428748860740
2016-10-2511360.0011440.0011340.0011420.00549962705510
2016-10-2411260.0011260.0011160.0011240.00188621168010
2016-10-2111300.0011330.0011150.0011180.00691577843310
2016-10-2010960.0011230.0010940.0011220.0012257136403420
2016-10-1910900.0010960.0010860.0010940.00514756250790
2016-10-1810800.0010890.0010760.0010890.00131914310500
2016-10-1710750.0010880.0010720.0010810.00180519482450
2016-10-1410630.0010780.0010630.0010760.00419244923890
2016-10-1310860.0010900.0010610.0010650.00447048065330
2016-10-1210770.0010880.0010740.0010750.0013651147488740
2016-10-1110880.0011050.0010880.0010960.009682106335830
2016-10-0710820.0010820.0010720.0010770.00259027915250
2016-10-0610850.0010900.0010800.0010810.00683874237520
2016-10-0510660.0010740.0010590.0010710.00621166378490
2016-10-0410510.0010610.0010480.0010560.00895494579720
2016-10-0310420.0010490.0010390.0010420.00556058045430
2016-09-3010300.0010310.0010200.0010240.00635365115360
2016-09-2910460.0010630.0010430.0010550.0013383141085770
2016-09-2810290.0010320.0010180.0010250.00503851649850
2016-09-2710050.0010380.009910.0010370.0010969111433430
2016-09-2610450.0010450.0010200.0010200.00560757765090
2016-09-2310500.0010560.0010470.0010480.00838888123150
2016-09-2110150.0010570.0010030.0010550.0015560160532250
2016-09-2010060.0010290.0010060.0010150.00542655099410
2016-09-1610150.0010220.0010090.0010220.00481948942410
2016-09-1510230.0010230.0010020.0010070.0011284113969090
2016-09-1410340.0010460.0010310.0010330.00426944265550
2016-09-1310550.0010570.0010400.0010490.0010596111267500
2016-09-1210540.0010590.0010330.0010410.0016841175806680
2016-09-0910820.0010840.0010700.0010800.00286930928820
2016-09-0810820.0010830.0010630.0010770.00557959727470
2016-09-0710730.0010850.0010700.0010830.00461349671280
2016-09-0610880.0010950.0010870.0010920.00393242954710
2016-09-0510990.0011020.0010830.0010840.0023764259750680
2016-09-0210700.0010760.0010650.0010720.00245126248240
2016-09-0110700.0010760.0010630.0010710.009555102301880
2016-08-3110650.0010720.0010630.0010680.009636102878240
2016-08-3010480.0010530.0010450.0010500.00243425545210
2016-08-2910450.0010540.0010420.0010500.0013961146385180
2016-08-2610200.0010200.0010020.0010060.0010052101412600
2016-08-2510300.0010360.0010250.0010270.00343835340470
2016-08-2410340.0010370.0010270.0010290.00377939006050
2016-08-2310250.0010400.0010140.0010200.00500851245240
2016-08-2210320.0010350.0010250.0010310.00359437039940
2016-08-1910300.0010330.0010150.0010240.00296230381680
2016-08-1810380.0010500.0010190.0010210.0011105114640910
2016-08-1710350.0010540.0010330.0010510.00544356875440
2016-08-1610710.0010710.0010330.0010330.00591962188440
2016-08-1510680.0010750.0010640.0010640.00471150384150
2016-08-1210620.0010760.0010620.0010720.0012376132315870
2016-08-1010460.0010610.0010400.0010460.00605463697990
2016-08-0910400.0010540.0010370.0010520.0012808133897870
2016-08-0810240.0010390.0010210.0010370.0012152125184290
2016-08-059910.0010030.009880.009890.00274227265060
2016-08-049800.009920.009510.009910.0016781163508700
2016-08-039830.009950.009670.009690.0014647143598850
2016-08-0210160.0010250.0010070.0010070.00569357886390
2016-08-0110070.0010430.0010020.0010360.00863988564030
2016-07-2910170.0010450.009810.0010280.0021048211943480
2016-07-2810330.0010340.0010170.0010190.00416142599200
2016-07-2710320.0010630.0010310.0010450.0014404150825530
2016-07-2610280.0010280.0010000.0010070.0012294124398710
2016-07-2510430.0010570.0010350.0010360.00436045630400
2016-07-2210330.0010470.0010300.0010370.00555757622710
2016-07-2110700.0010780.0010530.0010630.0013065139391170
2016-07-2010400.0010470.0010290.0010430.00695472178130
2016-07-1910380.0010520.0010260.0010520.0012649131515590
2016-07-1510190.0010350.0010110.0010240.0021828223698950
2016-07-149930.0010120.009920.0010120.0010491105118130
2016-07-1310180.0010180.009870.009890.0020604207181730
2016-07-129700.009910.009700.009740.0027372268322540
2016-07-119040.009420.009040.009270.0026040239101000
2016-07-088820.008950.008630.008650.00979285656330
2016-07-078900.008970.008770.008790.0012210108183610
2016-07-068960.009040.008680.008900.0021576190333230
2016-07-059330.009340.009220.009280.00496446094800
2016-07-049150.009450.009140.009390.00731368225960
2016-07-019360.009400.009250.009300.00977091085850
2016-06-309420.009420.009210.009210.0015800147664860
2016-06-299150.009240.008980.009150.0015937145759300
2016-06-288570.009020.008520.008900.0015830139321760
2016-06-278690.008880.008580.008870.0021645189265220
2016-06-2410210.0010240.008320.008550.0070691647664050
2016-06-239910.0010060.009820.0010020.0014763146870050
2016-06-229860.009940.009720.009820.00850083700990
2016-06-219550.009990.009460.009950.0011852115931840
2016-06-209630.009790.009600.009690.00961193099980
2016-06-179320.009480.009240.009270.00726367957220
2016-06-169630.009680.009050.009060.0021793202379570
2016-06-159540.009760.009480.009700.001013497387420
2016-06-149800.009880.009490.009590.0023175223056460
2016-06-1310160.0010180.009840.009840.0018729186678090
2016-06-1010580.0010580.0010410.0010510.0011790123834710
2016-06-0910690.0010770.0010520.0010620.00288530730130
2016-06-0810660.0010800.0010510.0010800.00676772303380
2016-06-0710590.0010660.0010470.0010600.00834288268130
2016-06-0610240.0010500.0010180.0010490.00679770253530
2016-06-0310540.0010680.0010480.0010580.0010585111963470
2016-06-0210850.0010850.0010450.0010500.0019139203060980
2016-06-0111160.0011250.0010930.0010980.009599106290440
2016-05-3111110.0011390.0011040.0011340.00823192529590
2016-05-3011030.0011140.0010950.0011140.0010062111142370
2016-05-2710890.0010930.0010820.0010850.00437947633340
2016-05-2610970.0011010.0010740.0010780.00540458998620
2016-05-2510770.0010810.0010700.0010740.0012516134829490
2016-05-2410580.0010580.0010390.0010410.00307732198850
2016-05-2310680.0010680.0010320.0010610.0010490109727170

   ※ 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