[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 
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
2016-05-207230.007280.007070.007100.004454803193238100
2016-05-197050.007240.007020.007190.006037104308205900
2016-05-187230.007310.007060.007190.0010635307648031200
2016-05-177210.007320.007180.007180.003891802815058300
2016-05-167380.007410.007200.007360.007480705464402600
2016-05-137150.007420.007080.007410.007226705283383000
2016-05-127390.007460.007200.007220.006248504591617300
2016-05-117120.007320.007060.007270.007341805275029900
2016-05-107540.007600.007260.007260.006727604981940000
2016-05-097590.007670.007530.007610.004618303513659100
2016-05-067620.007830.007550.007720.007526305811179000
2016-05-027780.007850.007660.007680.009058607022568900
2016-04-286610.007250.006530.007230.0014267309994509800
2016-04-276670.006790.006640.006740.004538303056585900
2016-04-266680.006820.006640.006720.007358304951747700
2016-04-256490.006660.006490.006640.006706304417169800
2016-04-226820.006830.006530.006540.0010570207070318500
2016-04-216820.006850.006680.006720.009934306723612900
2016-04-206960.007120.006920.007090.007856505519593700
2016-04-197200.007210.007090.007110.007030005025567000
2016-04-187650.007700.007530.007680.009242807057054100
2016-04-157290.007300.007110.007200.007542005422289400
2016-04-147370.007410.007130.007140.0010300207470696600
2016-04-137830.007870.007600.007630.007792806021793100
2016-04-128300.008340.008050.008080.008833507186156000
2016-04-118260.008520.008250.008270.0011315809486929300
2016-04-088530.008580.007980.008190.00161492013469183700
2016-04-078300.008420.008150.008290.009988108283806500
2016-04-068320.008440.008200.008300.00125171010401283300
2016-04-057980.008340.007970.008320.00140225011469829600
2016-04-047960.008010.007800.007930.008756706939771200
2016-04-017370.007920.007370.007890.00139594010747561200
2016-03-317120.007360.007110.007360.005315503840552300
2016-03-307100.007260.007090.007240.004760103411956500
2016-03-297170.007200.007040.007060.005926804214418400
2016-03-287140.007300.007100.007180.004959403561147800
2016-03-257300.007360.007230.007260.003583402609101200
2016-03-247310.007390.007220.007350.004315703158031500
2016-03-237220.007300.007140.007250.003356402424458000
2016-03-227260.007400.007160.007240.005759004179668500
2016-03-187390.007630.007350.007520.007359905544676800
2016-03-177200.007450.007060.007350.007436805384358500
2016-03-167290.007330.007190.007290.003779502750256300
2016-03-157080.007250.007040.007200.005173203699146200
2016-03-147130.007170.007030.007090.004758503379971200
2016-03-117650.007690.007280.007330.007198005386029800
2016-03-107460.007560.007400.007440.003943802942765800
2016-03-097640.007750.007550.007610.006790405208863300
2016-03-087400.007680.007380.007510.008370906312204600
2016-03-077280.007400.007280.007390.003009402213527700
2016-03-047370.007430.007270.007290.005096103749240900
2016-03-037580.007590.007340.007340.007568905620961400
2016-03-027780.007820.007470.007540.0010170207758100500
2016-03-018290.008460.008200.008230.007408606153713000
2016-02-297990.008250.007840.008250.007695106187292000
2016-02-267970.008120.007840.008100.007485205972677700
2016-02-258360.008380.008090.008140.007547706223118500
2016-02-248500.008590.008320.008420.008254606991852000
2016-02-238110.008330.007970.008280.008439406915846600
2016-02-228500.008530.008140.008220.008368206928196300
2016-02-198340.008540.008300.008350.008957807543839600
2016-02-188040.008240.007990.008130.009953108056484400
2016-02-178380.008760.008140.008550.00134251011407987600
2016-02-168490.008550.008010.008320.0011462009497502400
2016-02-158860.009020.008250.008340.00162871014232010800
2016-02-129690.009870.009400.009750.00262641025282560500
2016-02-108450.009220.008430.008940.00207583018402378200
2016-02-098290.008570.008230.008500.00131147011001496800
2016-02-088060.008120.007600.007700.0010235108067100200
2016-02-057910.008050.007800.007880.008302506579320500
2016-02-047680.007760.007520.007680.0010109207742082300
2016-02-037360.007640.007330.007540.0010811808119717100
2016-02-027150.007160.007000.007090.005861304153091100
2016-02-017050.007140.006970.007000.006375204498838200
2016-01-297670.008000.007000.007270.00173999013192196900
2016-01-287720.007830.007550.007710.005983704601508500
2016-01-277720.007820.007540.007640.007877006045879000
2016-01-268030.008120.007960.008070.007812106284590200
2016-01-257690.007890.007610.007710.008266106393757000
2016-01-228250.008380.007780.007840.00166474013623562200
2016-01-218390.008880.008110.008850.00187176015741534900
2016-01-207890.008500.007890.008450.00123167010138359600
2016-01-198020.008120.007830.007880.008334206639481800
2016-01-188150.008250.007890.007990.0012131209784364200
2016-01-157400.007880.007390.007790.008993406882403600
2016-01-147770.007960.007680.007700.009740607631389900
2016-01-137520.007550.007300.007320.006837505062766200
2016-01-127540.007810.007500.007760.009058206915975000
2016-01-087480.007520.007140.007360.0012045508848452400
2016-01-077060.007330.007020.007330.00144520010405788100
2016-01-066860.007110.006800.007000.0011976208356257600
2016-01-056840.006910.006740.006880.009136706245621400
2016-01-046550.006860.006470.006800.0010066006752800200
2015-12-306380.006440.006370.006420.003745302396254700
2015-12-296550.006600.006450.006460.009088105918525300
2015-12-286550.006610.006490.006530.007551404941877800
2015-12-256580.006640.006540.006620.005262103476717600
2015-12-246400.006610.006400.006600.006212804039445000
2015-12-226510.006590.006500.006520.007020304583547100
2015-12-216550.006710.006470.006500.0012681408391205400
2015-12-186260.006480.005870.006460.00224237013912843800
2015-12-176190.006260.006130.006230.0011627207190566600
2015-12-166540.006580.006430.006440.007031704571653000
2015-12-156570.006810.006560.006770.007137304785063600
2015-12-146660.006770.006560.006560.0010021906679466900
2015-12-116460.006500.006310.006360.008099205166467300
2015-12-106450.006490.006410.006470.007879005083295600
2015-12-096250.006330.006190.006300.008198705144070300
2015-12-086050.006200.006010.006190.005812103556943000
2015-12-076030.006070.005980.006060.004372402631613600
2015-12-046130.006220.006090.006190.0010080606210489700
2015-12-035960.005970.005900.005930.003361901995512000
2015-12-025920.005940.005890.005910.002115701250921600

   ※ 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