[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 
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
2016-05-2010560.0010780.0010490.0010740.00542257860170
2016-05-1910810.0010870.0010530.0010620.00747979989610
2016-05-1810550.0010800.0010450.0010630.009596101931640
2016-05-1710590.0010630.0010470.0010610.00654069129460
2016-05-1610320.0010600.0010320.0010380.00761379723020
2016-05-1310750.0010790.0010310.0010310.00650468577730
2016-05-1210350.0010630.0010270.0010600.00857389567130
2016-05-1110760.0010830.0010480.0010530.0011588123964550
2016-05-1010190.0010550.0010100.0010520.0010831111959550
2016-05-0910090.0010160.0010000.0010090.00462346608140
2016-05-0610080.0010160.009810.009960.0012260121680070
2016-05-029840.0010020.009780.0010000.0017833176525190
2016-04-2811700.0011850.0010640.0010660.0036920419372550
2016-04-2711660.0011660.0011420.0011530.00303635028430
2016-04-2611580.0011640.0011360.0011530.00754787149220
2016-04-2511920.0011940.0011630.0011710.00727485474880
2016-04-2211400.0011850.0011360.0011810.0010280119475840
2016-04-2111300.0011600.0011280.0011530.0025209288305110
2016-04-2011140.0011270.0010940.0010960.0010288114357790
2016-04-1910760.0010970.0010760.0010940.0015796171994770
2016-04-1810220.0010400.0010180.0010230.0018421188954070
2016-04-1510750.0011040.0010740.0010890.00892597347800
2016-04-1410680.0011020.0010650.0010970.0029653322428500
2016-04-1310130.0010380.0010060.0010340.0013689140087900
2016-04-129570.009840.009570.009840.00987996634750
2016-04-119600.009620.009320.009590.00991794010000
2016-04-089290.009910.009250.009700.0013015124375140
2016-04-079580.009740.009440.009590.001026098183230
2016-04-069540.009700.009420.009570.0010942104518530
2016-04-059980.009990.009510.009580.0021926213190730
2016-04-0410030.0010200.009950.0010020.0011802118685480
2016-04-0110860.0010860.0010050.0010130.0025051260389680
2016-03-3111230.0011230.0010890.0010890.00848193832130
2016-03-3011300.0011300.0011040.0011060.00413446137890
2016-03-2911130.0011350.0011100.0011300.00758385162760
2016-03-2811150.0011250.0010980.0011130.0013735153162830
2016-03-2510980.0011050.0010890.0011010.0014753162351550
2016-03-2410980.0011090.0010830.0010880.00681874643500
2016-03-2311090.0011200.0010990.0011030.0010153112959790
2016-03-2211040.0011170.0010850.0011050.0021190234247210
2016-03-1810910.0010930.0010550.0010700.0017155183213800
2016-03-1711200.0011370.0010790.0010970.0012058133538360
2016-03-1611050.0011140.0010980.0011000.00606066999170
2016-03-1511360.0011440.0011110.0011200.009930111724440
2016-03-1411230.0011430.0011210.0011310.0011723132781450
2016-03-1110530.0011070.0010490.0010950.0010071108431410
2016-03-1010820.0010890.0010680.0010840.00661671500200
2016-03-0910550.0010680.0010410.0010600.0011424120275750
2016-03-0810920.0010950.0010480.0010740.0012717136081760
2016-03-0711090.0011110.0010920.0010960.00666273162070
2016-03-0410960.0011110.0010870.0011020.0020033219967460
2016-03-0310650.0011030.0010650.0010970.0028633312291110
2016-03-0210380.0010800.0010350.0010690.0045065475887690
2016-03-019810.009930.009650.009930.00783476622900
2016-02-2910260.0010370.009870.009870.0015974161933630
2016-02-2610210.0010390.0010040.0010070.0012803131255950
2016-02-259780.0010080.009760.0010010.0018958187775790
2016-02-249550.009820.009490.009700.0018455177583810
2016-02-2310040.0010240.009800.009910.0027652276027700
2016-02-229650.0010030.009580.009950.0017841176357530
2016-02-199840.009850.009560.009800.0010633103451280
2016-02-1810130.0010200.009950.0010020.0015696158545860
2016-02-179810.0010070.009360.009580.0033478324827720
2016-02-169710.0010240.009610.009850.0027638275532830
2016-02-159420.0010000.009250.009860.0041447394344570
2016-02-128720.009020.008510.008650.0047518417485500
2016-02-1010120.0010130.009190.009470.0042616408475640
2016-02-0910310.0010430.009940.0010060.0045342460631590
2016-02-0810700.0011360.0010630.0011210.0010655116151520
2016-02-0510980.0011070.0010730.0011000.0015896173256460
2016-02-0411260.0011500.0011150.0011280.009574108090000
2016-02-0311810.0011850.0011330.0011500.0020427235371120
2016-02-0212150.0012400.0012130.0012240.0012633155088430
2016-02-0112350.0012450.0012200.0012380.0025346312527730
2016-01-2911410.0012200.0010950.0011940.0046744542827060
2016-01-2811290.0011570.0011170.0011310.0012678144122200
2016-01-2711340.0011570.0011210.0011450.0024070273776100
2016-01-2610950.0011020.0010810.0010870.0016546180574760
2016-01-2511520.0011550.0011180.0011430.0023262264759090
2016-01-2210770.0011260.0010590.0011220.0046274500902360
2016-01-2110610.0010970.0010050.0010070.0025339268129590
2016-01-2011370.0011370.0010510.0010610.0028631311875670
2016-01-1911180.0011460.0011080.0011400.0018927213614260
2016-01-1811030.0011410.0010890.0011290.0026952299749690
2016-01-1512110.0012170.0011420.0011510.0021424253088650
2016-01-1411590.0011740.0011250.0011710.0040194462606060
2016-01-1312040.0012350.0012000.0012340.0018586226166620
2016-01-1212040.0012140.0011610.0011740.0037567444789370
2016-01-0812160.0012860.0012110.0012370.0030648378405550
2016-01-0712910.0013020.0012460.0012460.0038665490161460
2016-01-0613340.0013440.0012850.0013090.0017936234229860
2016-01-0513400.0013570.0013250.0013310.0012739170428560
2016-01-0413980.0014160.0013350.0013500.0024268330101190
2015-12-3014360.0014410.0014250.0014260.00476468338320
2015-12-2914060.0014210.0013940.0014190.00363951338690
2015-12-2813980.0014120.0013910.0014060.00435861072140
2015-12-2513950.0014000.0013750.0013880.0012855178234390
2015-12-2414330.0014380.0013900.0013910.00689797834590
2015-12-2214120.0014140.0013980.0014080.00508171452740
2015-12-2114000.0014180.0013710.0014120.0016301226678250
2015-12-1814710.0015500.0014190.0014220.0022518331852770
2015-12-1714830.0014980.0014500.0014730.0019909295990310
2015-12-1614250.0014310.0014030.0014290.0013579192711120
2015-12-1514100.0014100.0013610.0013650.0012137168200660
2015-12-1413930.0014120.0013640.0014110.0028903400882670
2015-12-1114390.0014680.0014320.0014580.009573138857010
2015-12-1014450.0014460.0014320.0014350.0020393293254970
2015-12-0914900.0014990.0014660.0014750.0012847189777320
2015-12-0815370.0015430.0015000.0015040.0010053152224210
2015-12-0715400.0015490.0015310.0015340.0010245157963150
2015-12-0415180.0015270.0014950.0015040.0026659402614130
2015-12-0315660.0015740.0015600.0015740.00374558702130

   ※ 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