[1366 東証] ダイワ上場投信-日経平均ダブルインバース・インデックス 日足 時系列データ

[1366 東証] ダイワ上場投信-日経平均ダブルインバース・インデックス
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-294965.005000.004950.004975.0072099358473125
2017-03-285080.005100.005040.005040.0077883394408430
2017-03-275110.005200.005110.005170.0066750344308500
2017-03-245110.005130.005000.005010.0071919363061340
2017-03-235120.005180.005100.005110.00102367524602730
2017-03-225100.005150.005070.005140.00153432783868630
2017-03-214955.004990.004915.004925.0076343377810855
2017-03-174900.004910.004880.004885.0029120142685370
2017-03-164925.004925.004845.004860.0061531301157645
2017-03-154880.004900.004860.004860.0040463197582080
2017-03-144820.004855.004820.004845.0029497142781395
2017-03-134880.004885.004825.004835.0052872256404655
2017-03-104935.004940.004840.004845.00155888760341535
2017-03-094990.005030.004985.004995.0030703153686830
2017-03-085010.005070.004995.005040.0092013463706920
2017-03-074990.005000.004975.004990.0034514172259170
2017-03-064950.004995.004950.004980.0039486196206695
2017-03-034885.004965.004870.004935.0099929491952025
2017-03-024850.004880.004825.004875.00129966630982520
2017-03-015070.005090.004955.004965.00134701673345180
2017-02-285060.005110.005040.005110.0045964232970590
2017-02-275100.005190.005090.005110.00112204575319670
2017-02-245050.005070.004980.005040.0053728270295745
2017-02-234995.005050.004990.004990.001881894357915
2017-02-224955.005020.004955.004985.0056934284058695
2017-02-215050.005050.004980.004985.0040739203491460
2017-02-205090.005130.005040.005050.0056868289713800
2017-02-175070.005100.005040.005060.0070239356171930
2017-02-164975.005050.004965.005020.0099671499043655
2017-02-154955.004960.004935.004955.0076579379189235
2017-02-144930.005070.004930.005070.0071078355280460
2017-02-134925.004975.004920.004950.0081695403489825
2017-02-105080.005090.004985.004995.00120816607518905
2017-02-095250.005280.005210.005250.0028048147147900
2017-02-085240.005280.005200.005210.0022596118280060
2017-02-075290.005320.005220.005250.0056200296306660
2017-02-065150.005260.005150.005230.0034410179618370
2017-02-035200.005310.005180.005250.00179896938339550
2017-02-025120.005290.005120.005250.00108383565761900
2017-02-015250.005270.005130.005130.00101298526315910
2017-01-315140.005190.005110.005180.00114495590261810
2017-01-305030.005060.005010.005030.0050595254645730
2017-01-274980.005000.004965.004985.00124978622529275
2017-01-265110.005110.005010.005020.00111767564364420
2017-01-255160.005240.005160.005210.0071563372021880
2017-01-245350.005360.005280.005340.00125129666033400
2017-01-235250.005300.005220.005290.0087994463758190
2017-01-205210.005220.005130.005150.00102382530405330
2017-01-195190.005250.005160.005190.00160423833491430
2017-01-185380.005440.005270.005290.002014021080767100
2017-01-175220.005350.005210.005350.00187931991129860
2017-01-165130.005210.005110.005180.0089980464528770
2017-01-135140.005160.005080.005090.0064974332525890
2017-01-125090.005210.005080.005180.00171565882347040
2017-01-115050.005080.005040.005050.0053593270803790
2017-01-105040.005120.004995.005080.00178041904350040
2017-01-065070.005070.005000.005000.0079488399560890
2017-01-054930.005000.004930.004965.00109507543124310
2017-01-045100.005110.004940.004940.00196868982200500
2016-12-305250.005280.005160.005200.0092721484416120
2016-12-295090.005220.005090.005180.0094752489852200
2016-12-285040.005070.005030.005040.0026702134741490
2016-12-275080.005090.005030.005060.0082823418675510
2016-12-265060.005080.005050.005060.0076033384920040
2016-12-225080.005110.005060.005060.0070778359921360
2016-12-214995.005090.004970.005050.00114357573817580
2016-12-205080.005090.005010.005030.0075378380738880
2016-12-195100.005120.005070.005070.0082537420553930
2016-12-165060.005100.005050.005070.00160807816232200
2016-12-155110.005190.005050.005130.00148154756809350
2016-12-145140.005190.005130.005160.0060046309560300
2016-12-135250.005260.005140.005140.00121876634337020
2016-12-125180.005270.005140.005200.00115081598821760
2016-12-095400.005410.005270.005280.00181579968426840
2016-12-085490.005530.005430.005430.00120700661889360
2016-12-075640.005650.005590.005590.0058133326830310
2016-12-065610.005720.005600.005690.0044512252051580
2016-12-055700.005760.005680.005740.0083205475966710
2016-12-025640.005710.005620.005640.0093730530841270
2016-12-015560.005620.005440.005590.00176527974024960
2016-11-305680.005740.005680.005720.0040668232095600
2016-11-295760.005770.005710.005730.0036846211409070
2016-11-285710.005780.005670.005690.0083182476967490
2016-11-255670.005740.005600.005660.00164450929470780
2016-11-245720.005720.005670.005710.00135432771917050
2016-11-225860.005890.005810.005820.0065531382945000
2016-11-215910.005920.005830.005860.0078647462213430
2016-11-185890.005940.005890.005930.0087159515182640
2016-11-176080.006080.006000.006020.00141318853738790
2016-11-166040.006060.006000.006020.00143977866483260
2016-11-156140.006190.006120.006140.001731471065281770
2016-11-146280.006290.006120.006140.002062911274515480
2016-11-116300.006390.006190.006370.002009221263382890
2016-11-106510.006600.006340.006400.004720063062993080
2016-11-096570.007500.006460.007360.0011257338038502030
2016-11-086620.006690.006610.006670.0051491342763560
2016-11-076660.006760.006650.006650.00101883680826200
2016-11-046830.006970.006820.006890.001706031176997430
2016-11-026630.006750.006600.006730.001693551133121010
2016-11-016520.006560.006460.006480.0082000533842730
2016-10-316550.006560.006490.006490.0031409205011360
2016-10-286470.006510.006470.006470.0046383300632200
2016-10-276540.006610.006510.006550.0044918294753500
2016-10-266580.006600.006520.006520.0034733227577390
2016-10-256590.006590.006530.006540.0068485448926620
2016-10-246640.006700.006630.006640.0037475249739410
2016-10-216630.006710.006600.006680.00102916684050130
2016-10-206850.006850.006660.006660.001924741290006710
2016-10-196870.006890.006820.006840.0045324310582610
2016-10-186940.006960.006870.006870.0039451272818360
2016-10-176950.006980.006880.006910.0039396272877260
2016-10-147030.007060.006950.006950.0068038476295380
2016-10-136890.007060.006860.007030.00118668830097730
2016-10-126950.006970.006880.006950.0059618412409460
2016-10-116900.006900.006780.006820.00137716941457080
2016-10-076950.007000.006930.006960.0073057508883950
2016-10-066910.006940.006870.006930.00144307996422780
2016-10-057030.007090.006980.006990.001621691136587870
2016-10-047140.007150.007070.007100.00101871722865290
2016-10-037210.007230.007150.007200.00105644758926520
2016-09-307310.007370.007290.007320.001427831046028920
2016-09-297200.007210.007060.007110.001989591417286290
2016-09-287300.007410.007290.007340.0094552695288730
2016-09-277490.007600.007260.007260.001714531273300240
2016-09-267220.007400.007220.007380.0049224360078390
2016-09-237180.007220.007140.007190.00109083783875920
2016-09-217460.007550.007130.007140.001973451445967600
2016-09-207500.007510.007350.007440.0092616688207630
2016-09-167460.007510.007400.007400.0047011350006360
2016-09-157400.007560.007400.007530.00119857896218630
2016-09-147310.007340.007240.007330.0074835546154910
2016-09-137180.007280.007170.007220.0051982375405540
2016-09-127190.007330.007160.007280.001478231072128810
2016-09-097020.007090.006990.007020.0065645461968240
2016-09-087010.007150.007000.007040.0059710421780140
2016-09-077080.007090.006980.007000.0064533455131590
2016-09-066970.006980.006920.006950.0041109285442190
2016-09-056910.007000.006880.006980.00133877927340720
2016-09-027100.007130.007050.007070.0064230455408330
2016-09-017110.007120.007060.007070.0092202653637610
2016-08-317120.007140.007080.007100.0097643693969500
2016-08-307270.007280.007220.007220.0077057557876410
2016-08-297290.007300.007200.007220.0078261567099260
2016-08-267460.007610.007460.007570.001480431115920580
2016-08-257390.007440.007350.007410.0047430351293240
2016-08-247380.007430.007330.007390.0053009390671690
2016-08-237420.007510.007320.007470.0084995632795730
2016-08-227370.007430.007350.007380.0051783382865410
2016-08-197400.007510.007360.007440.0078903586718960
2016-08-187360.007480.007270.007470.001630671206633740
2016-08-177380.007390.007240.007260.0072625530531180
2016-08-167150.007390.007140.007390.00118541864951290
2016-08-157170.007170.007110.007160.0053473382290760
2016-08-127200.007200.007090.007130.001568491120128870
2016-08-107330.007350.007200.007290.0086566630895030
2016-08-097370.007380.007240.007250.00111842816888340
2016-08-087470.007500.007360.007370.00115625858858030
2016-08-057740.007760.007640.007740.0096768746566430
2016-08-047830.008070.007720.007740.002216601748219970
2016-08-037850.007940.007730.007910.002500951963021010
2016-08-027550.007630.007490.007620.001467471108931410
2016-08-017630.007670.007370.007420.002180451633025620
2016-07-297580.007850.007340.007490.005124883907705580
2016-07-287470.007580.007430.007550.001512661138248140
2016-07-277450.007510.007280.007360.001858421370768020
2016-07-267520.007710.007510.007660.001382091056760200
2016-07-257390.007450.007310.007450.0075717561221690
2016-07-227450.007500.007380.007450.0099860742785270
2016-07-217220.007340.007170.007300.00122438887828480
2016-07-207450.007510.007390.007410.0068965512909210
2016-07-197450.007560.007350.007370.00121372903576060
2016-07-157600.007660.007460.007550.002064721559947440
2016-07-147810.007830.007650.007670.001629321258184750
2016-07-137620.007860.007620.007840.002194741698403590
2016-07-128000.008010.007810.007990.001623601285168680
2016-07-118640.008640.008250.008370.002001251694392010
2016-07-088880.009100.008770.009090.001167211045240430
2016-07-078800.008960.008740.008920.0085212754529640
2016-07-068770.009030.008740.008810.002513432230236420
2016-07-058470.008560.008450.008480.0057978493029800
2016-07-048610.008620.008340.008370.0088268745697050
2016-07-018440.008530.008380.008480.001846441564745740
2016-06-308380.008560.008370.008560.0086948735375650
2016-06-298660.008810.008530.008610.001343861162670420
2016-06-289190.009270.008750.008880.001301341171362670
2016-06-279100.009270.008910.008920.001429251296415340
2016-06-248000.009490.007920.009400.005111934502254930
2016-06-238210.008280.008060.008100.0074412607352490
2016-06-228220.008350.008170.008250.0057481474326250
2016-06-218480.008580.008120.008180.00103224868228660
2016-06-208480.008500.008300.008370.00109451917138490
2016-06-178690.008800.008580.008770.001335701161273170
2016-06-168530.009020.008480.008980.002373142086199770
2016-06-158620.008660.008390.008450.001382791178718330
2016-06-148410.008640.008300.008530.001699611445142880
2016-06-138100.008360.008100.008350.001647661356505020
2016-06-107780.007920.007780.007830.0038081299422090
2016-06-097690.007830.007650.007780.0046115357253400
2016-06-087720.007850.007620.007620.0058036448156150
2016-06-077800.007890.007730.007780.0044721348660510
2016-06-068050.008100.007850.007860.00108610864313150
2016-06-037810.007880.007730.007790.0088484691049240
2016-06-027630.007900.007630.007870.002136091664547140
2016-06-017400.007560.007350.007530.00120785899178910
2016-05-317470.007490.007260.007290.0077404568927000
2016-05-307510.007570.007430.007430.0072864546207660
2016-05-277630.007680.007570.007630.0046222352388390
2016-05-267560.007730.007520.007710.0070908540267780
2016-05-257680.007740.007670.007710.0094617728037130
2016-05-247870.007990.007850.007960.0032919260766220
2016-05-237800.008040.007780.007810.00109644866796470
2016-05-207870.007920.007710.007730.0061753480815140
2016-05-197670.007880.007640.007820.0060510470264740
2016-05-187880.007960.007680.007810.0094827742755410
2016-05-177850.007950.007820.007820.0072510571309790
2016-05-168050.008060.007840.008000.001274661013707560
2016-05-137780.008070.007720.008050.001437581145371750
2016-05-128050.008110.007830.007840.00104315835080260
2016-05-117770.007960.007680.007930.00126964991701870
2016-05-108200.008270.007910.007920.001306201052514360
2016-05-098250.008350.008200.008270.0051990430635530
2016-05-068290.008520.008230.008400.001508561267637980
2016-05-028460.008540.008340.008370.001952231649357400
2016-04-287200.007890.007100.007890.002640112030764070
2016-04-277250.007400.007220.007320.0062171456267900
2016-04-267270.007420.007230.007310.00113945835914770
2016-04-257050.007250.007050.007210.0090784650069550
2016-04-227440.007440.007110.007140.001587541155099370
2016-04-217400.007460.007270.007320.002175201599110260
2016-04-207590.007750.007530.007700.00116289891093020
2016-04-197840.007840.007720.007740.001813311411650260
2016-04-188330.008380.008190.008340.001813121505939710
2016-04-157920.007940.007730.007840.0093100728199510
2016-04-148020.008060.007750.007780.001838631448158380
2016-04-138520.008570.008280.008320.001912611610575780
2016-04-129030.009060.008760.008790.001318491166304950
2016-04-118990.009260.008970.008980.001394741274058180
2016-04-089290.009340.008680.008910.002526942293221100
2016-04-079030.009150.008870.009020.001636901476981330
2016-04-069050.009170.008920.009030.001638501480859130
2016-04-058690.009080.008670.009050.002508472234165070
2016-04-048660.008720.008480.008610.001639691412182170
2016-04-018030.008620.008030.008560.002504982098784740
2016-03-317760.008000.007740.007980.0094773744856290
2016-03-307720.007900.007720.007890.0056264439184190
2016-03-297820.007830.007660.007680.0084487654171050
2016-03-287790.007940.007740.007810.0094490738741820
2016-03-257950.008010.007880.007900.0066188524005710
2016-03-247960.008050.007860.008000.0071217568223490
2016-03-237840.007940.007780.007910.0065419514340340

   ※ 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