[1360 東証] 日経平均ベア2倍上場投信 日足 時系列データ

[1360 東証] 日経平均ベア2倍上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-264275.004320.004270.004310.003235901388482350
2017-05-254305.004305.004245.004260.003879101654606450
2017-05-244280.004315.004270.004285.003245101393376450
2017-05-234335.004365.004310.004345.00187910814615250
2017-05-224315.004345.004305.004315.003741101616145300
2017-05-194360.004405.004340.004355.004375301910625750
2017-05-184380.004425.004350.004380.0010795404738751450
2017-05-174275.004285.004255.004260.005120202186446100
2017-05-164210.004245.004185.004215.004436901868001350
2017-05-154290.004290.004240.004240.004931202102059200
2017-05-124225.004270.004210.004230.004760102017334500
2017-05-114210.004225.004190.004195.004246301786094650
2017-05-104235.004245.004210.004230.003018301275660700
2017-05-094230.004255.004220.004245.004242701798603200
2017-05-084310.004315.004215.004230.0014503506187136450
2017-05-024485.004490.004425.004435.006334802817288550
2017-05-014550.004550.004500.004500.004461802016148650
2017-04-284540.004570.004525.004560.003568501623296550
2017-04-274550.004555.004515.004530.003860201749342850
2017-04-264550.004570.004515.004520.008265303750345000
2017-04-254720.004725.004600.004615.007517803498922250
2017-04-244710.004740.004700.004710.007642203605612250
2017-04-214875.004895.004835.004845.006655203240201950
2017-04-204940.004955.004905.004950.004171702056664000
2017-04-195000.005010.004930.004945.007259603601985000
2017-04-184905.004990.004890.004960.007335603621076350
2017-04-175050.005070.004990.004995.009424504738547900
2017-04-144985.005030.004965.005020.007985203985769900
2017-04-134970.005020.004940.004955.0010644405304337350
2017-04-124870.004940.004865.004900.008435204137300700
2017-04-114810.004835.004780.004800.005000202405133450
2017-04-104770.004785.004735.004760.005325302535812150
2017-04-074805.004915.004770.004830.0015878007675699250
2017-04-064785.004905.004770.004870.0012351105985907950
2017-04-054720.004780.004700.004730.006901903269189800
2017-04-044705.004815.004695.004755.0012325705863278200
2017-04-034680.004710.004635.004670.004148701942524200
2017-03-314580.004705.004570.004705.005141002379993950
2017-03-304600.004655.004570.004640.003787601746173950
2017-03-294575.004600.004555.004575.004433002028204150
2017-03-284665.004690.004640.004645.005511302566345000
2017-03-274720.004780.004705.004760.005940102813986600
2017-03-244705.004720.004595.004610.009222304284628500
2017-03-234710.004760.004695.004700.006898403257779250
2017-03-224690.004735.004660.004720.009340404388888550
2017-03-214545.004590.004515.004530.006055902755258100
2017-03-174505.004520.004490.004495.004578602061427350
2017-03-164530.004535.004455.004470.006161302767282300
2017-03-154495.004510.004470.004470.004101101840487000
2017-03-144440.004460.004440.004455.002833201261850700
2017-03-134490.004500.004435.004450.004238301889456700
2017-03-104535.004545.004450.004460.007643303427907700
2017-03-094590.004630.004580.004595.002561901179099750
2017-03-084595.004660.004590.004630.004294601989411400
2017-03-074590.004600.004570.004590.003176501457188800
2017-03-064560.004590.004555.004570.004280301956507200
2017-03-034495.004565.004470.004530.006600102982399950
2017-03-024460.004485.004435.004485.007329403270486950
2017-03-014650.004680.004560.004565.0010695404924411000
2017-02-284650.004700.004635.004700.003523301639090850
2017-02-274685.004765.004670.004700.006658703138824100
2017-02-244645.004660.004580.004620.006340202935067800
2017-02-234590.004640.004585.004585.002915901344773750
2017-02-224555.004610.004555.004585.003034801391131900
2017-02-214640.004640.004575.004580.003451301588858150
2017-02-204685.004715.004635.004640.005508002578921250
2017-02-174655.004685.004635.004655.006288602931194100
2017-02-164570.004650.004565.004600.007016503229815200
2017-02-154560.004565.004535.004555.007730803518578750
2017-02-144530.004660.004530.004650.009959804573672500
2017-02-134525.004570.004520.004550.006105202774541850
2017-02-104685.004685.004580.004585.0010367504791872700
2017-02-094815.004850.004790.004825.007716503721478950
2017-02-084820.004850.004780.004780.006483703120820250
2017-02-074865.004885.004800.004830.006068202938333750
2017-02-064745.004840.004745.004795.006754103238324100
2017-02-034780.004880.004755.004830.0013427806454272050
2017-02-024705.004855.004705.004830.006551203138268150
2017-02-014820.004835.004710.004715.0011545805506374450
2017-01-314720.004775.004695.004775.008924004224975450
2017-01-304620.004650.004600.004615.004682902166264800
2017-01-274580.004600.004560.004575.008280703790793750
2017-01-264685.004690.004600.004605.0011064205136998350
2017-01-254755.004815.004740.004780.0012640906045773650
2017-01-244905.004925.004850.004910.0011997205865193950
2017-01-234830.004870.004795.004860.009085104398923150
2017-01-204785.004795.004720.004735.0014001206665685750
2017-01-194765.004830.004750.004770.0017869108536345400
2017-01-184930.004995.004845.004860.00242881011986823700
2017-01-174790.004915.004790.004915.0014622707098559250
2017-01-164710.004790.004695.004770.008887504217345150
2017-01-134735.004745.004670.004680.0010843505101401600
2017-01-124695.004790.004680.004750.0015954407573418700
2017-01-114645.004660.004625.004640.0010060704671627000
2017-01-104620.004700.004585.004670.0011208705219821350
2017-01-064650.004650.004590.004595.008848004086283500
2017-01-054535.004595.004530.004565.0012063705502002350
2017-01-044675.004675.004540.004545.0013959306414122650
2016-12-304830.004845.004745.004790.009017604329336900
2016-12-294685.004795.004685.004760.009839904668628400
2016-12-284645.004660.004625.004640.005676602633958050
2016-12-274675.004675.004620.004650.006634903084338150
2016-12-264655.004665.004645.004655.003647701697470500
2016-12-224660.004695.004650.004650.009035104220498350
2016-12-214580.004675.004565.004640.009085004186671000
2016-12-204670.004675.004605.004620.005652502624115750
2016-12-194695.004705.004660.004670.007771103640104650
2016-12-164650.004685.004640.004655.0010333504817164700
2016-12-154700.004765.004640.004720.0016853107925234750
2016-12-144725.004770.004715.004740.007431503522638100
2016-12-134825.004835.004730.004735.0011714805610864400
2016-12-124770.004840.004720.004780.0013697106544515850
2016-12-094970.004970.004845.004855.0016853008268340150
2016-12-085050.005080.004995.004995.008569904318667550
2016-12-075180.005190.005140.005140.003821301972909200
2016-12-065140.005240.005140.005210.005819803020707500
2016-12-055220.005300.005210.005270.009050504757438100
2016-12-025180.005250.005160.005180.008540404442264900
2016-12-015100.005160.005000.005140.0014342707283788600
2016-11-305230.005270.005220.005250.004808802522511900
2016-11-295290.005290.005240.005260.004424202329434800
2016-11-285260.005310.005210.005230.007820604116075200
2016-11-255200.005270.005150.005200.0010807605618171100
2016-11-245240.005260.005210.005240.005700402983568600
2016-11-225400.005410.005330.005340.005417402908163100
2016-11-215410.005440.005360.005370.006223303358697700
2016-11-185420.005450.005400.005450.006689703630686700
2016-11-175580.005590.005510.005520.005609703114142800
2016-11-165550.005560.005510.005530.007489604142359600
2016-11-155640.005690.005610.005650.006179203494872200
2016-11-145770.005780.005620.005650.0011117906307226100
2016-11-115760.005880.005690.005850.0010385805994752200
2016-11-105990.006060.005820.005860.00193970011556208400
2016-11-096050.006890.005930.006760.00624328040543018600
2016-11-086080.006150.006070.006140.003412902087610600
2016-11-076120.006210.006110.006110.008476105214426300
2016-11-046280.006410.006270.006340.0014968009495377100
2016-11-026090.006210.006060.006180.009902906077949400
2016-11-015990.006030.005930.005970.006053403626812700
2016-10-316010.006040.005960.005960.005991203592924700
2016-10-285960.005980.005940.005950.007494504467174200
2016-10-276020.006080.005970.006020.005842803524055400
2016-10-266030.006060.005990.005990.0010336806225174400
2016-10-256050.006060.006000.006000.0010565506360501000
2016-10-246090.006160.006090.006100.0010438906395498000
2016-10-216080.006170.006070.006130.006137803747337700
2016-10-206290.006290.006110.006110.0010986506772671500
2016-10-196310.006330.006260.006280.003092901948034500
2016-10-186370.006400.006310.006310.004034502564489500
2016-10-176380.006420.006320.006360.003589902284394700
2016-10-146460.006490.006380.006380.005114503289945500
2016-10-136320.006480.006300.006460.006147603942008200
2016-10-126380.006410.006320.006390.005736703649899400
2016-10-116330.006340.006230.006260.007442104665267400
2016-10-076380.006430.006360.006390.004521602889962400
2016-10-066330.006380.006310.006380.006602504183292800
2016-10-056460.006510.006410.006420.008466205458022000
2016-10-046560.006570.006480.006510.008441105504531400
2016-10-036640.006640.006560.006600.007531104971354800
2016-09-306720.006780.006700.006740.009331706287033900
2016-09-296620.006630.006490.006550.009874906470399700
2016-09-286720.006810.006700.006760.005063003421248900
2016-09-276890.006990.006670.006680.0011342007764278400
2016-09-266650.006800.006650.006790.004512503029851200
2016-09-236600.006630.006570.006610.004502102970646300
2016-09-216860.006940.006550.006560.0012223408236950400
2016-09-206900.006910.006750.006840.005600703824651900
2016-09-166850.006900.006790.006800.003801302603781600
2016-09-156800.006950.006800.006900.007421005110067300
2016-09-146710.006760.006650.006730.005683703811099800
2016-09-136600.006700.006590.006640.006067304028386400
2016-09-126600.006750.006580.006690.009181306112443800
2016-09-096450.006520.006430.006450.004921403180335800
2016-09-086440.006570.006430.006460.005748203727113600
2016-09-076510.006520.006420.006420.005369703476893100
2016-09-066410.006420.006360.006370.003936902514508800
2016-09-056350.006440.006320.006410.0011724807467236300
2016-09-026520.006560.006480.006500.009434306147972800
2016-09-016540.006550.006480.006500.007118804634077100
2016-08-316550.006570.006500.006520.0011181907305837800
2016-08-306680.006690.006630.006640.005584603722147800
2016-08-296710.006710.006620.006630.0010849807222584400
2016-08-266850.007000.006850.006960.00151868010534088400
2016-08-256800.006840.006760.006810.0010336507031330900
2016-08-246790.006830.006740.006790.006423404355604200
2016-08-236830.006910.006730.006860.0013661209335804400
2016-08-226780.006830.006760.006790.006323504298686700
2016-08-196810.006910.006770.006840.009722606634270200
2016-08-186750.006880.006690.006870.0012950108794167300
2016-08-176780.006790.006650.006660.009381006300003500
2016-08-166550.006790.006550.006790.0014764409837916200
2016-08-156580.006600.006530.006580.0011356307453522400
2016-08-126610.006620.006520.006540.0011158707327885000
2016-08-106730.006760.006620.006710.007502605022855800
2016-08-096770.006780.006650.006660.006470204341409400
2016-08-086860.006900.006760.006760.006594704501528400
2016-08-057100.007130.007020.007110.006003804255667200
2016-08-047190.007420.007090.007100.00140110010131672500
2016-08-037160.007290.007100.007270.0010437607516969200
2016-08-026900.007010.006870.007010.006458404478846700
2016-08-017010.007060.006760.006800.009724706722778200
2016-07-296950.007200.006740.006870.00251097017559693300
2016-07-286850.006960.006830.006920.006394404420173500
2016-07-276870.006900.006680.006770.0010977107442880900
2016-07-266900.007080.006890.007020.0013124309201598000
2016-07-256810.006840.006700.006830.006443904375541700
2016-07-226850.006890.006780.006850.006088504158201300
2016-07-216630.006750.006580.006680.0010314206870001600
2016-07-206840.006900.006780.006790.006969504771356800
2016-07-196840.006940.006750.006750.008661305934703300
2016-07-156980.007030.006850.006940.00203945014149288300
2016-07-147170.007190.007020.007040.008042605719208800
2016-07-137000.007210.006990.007190.00185300013162974600
2016-07-127330.007350.007160.007310.00154127011192204700
2016-07-117930.007930.007570.007690.00157687012243535200
2016-07-088130.008360.008050.008340.0011291909279545600
2016-07-078080.008220.008020.008190.009480507711321300
2016-07-068040.008290.008020.008090.00127209010370677800
2016-07-057780.007860.007750.007800.006755905274415800
2016-07-047890.007900.007650.007700.008156306337674100
2016-07-017760.007830.007690.007790.007820606075776800
2016-06-307710.007870.007680.007870.007818106078502000
2016-06-297940.008090.007840.007900.008757406951324700
2016-06-288450.008510.008020.008150.00148417012280671300
2016-06-278360.008510.008180.008200.00211860017666462600
2016-06-247330.008750.007270.008620.00470088037802980200
2016-06-237540.007610.007400.007430.0010503707887091400
2016-06-227550.007670.007500.007590.006529404952791400
2016-06-217790.007880.007460.007510.00150258011523101200
2016-06-207770.007810.007610.007700.0010038407732133300
2016-06-177980.008090.007880.008050.00136488010908179800
2016-06-167820.008290.007780.008260.00180478014570175200
2016-06-157910.007960.007700.007770.0010097507901532700
2016-06-147720.007940.007620.007830.00170095013301874600
2016-06-137440.007680.007430.007680.0010208207707127200
2016-06-107140.007270.007130.007200.005390003887899600
2016-06-097070.007190.007020.007130.004185502975831700
2016-06-087100.007210.007000.007000.007722905482668600
2016-06-077150.007250.007110.007140.005860204198548300
2016-06-067400.007440.007210.007220.007901305793929000
2016-06-037190.007240.007100.007160.009527206836522800
2016-06-027010.007260.007010.007220.00194745013929498500
2016-06-016800.006950.006750.006920.005953804071988700
2016-05-316870.006890.006670.006700.006758804575455800
2016-05-306900.006960.006820.006830.004460203071943400
2016-05-277010.007060.006960.007010.003025602119995100
2016-05-266920.007100.006900.007080.006218304354155600
2016-05-257060.007120.007040.007070.007815805529689000
2016-05-247220.007350.007220.007320.007007205100577600
2016-05-237160.007380.007140.007180.006336604595936400

   ※ 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