[1459 東証] 楽天ETF-日経ダブルインバース指数連動型 日足 時系列データ

[1459 東証] 楽天ETF-日経ダブルインバース指数連動型
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-236590.006610.006580.006580.0052122343667350
2017-06-226580.006610.006550.006590.0078941519702770
2017-06-216560.006600.006530.006580.00105643693853750
2017-06-206530.006530.006460.006510.002124191379788290
2017-06-196700.006720.006620.006630.00125752835975920
2017-06-166730.006750.006670.006710.001713201150267380
2017-06-156790.006850.006700.006800.001493081013569360
2017-06-146690.006760.006670.006760.0058669393963410
2017-06-136780.006780.006720.006740.0060496408441250
2017-06-126740.006790.006710.006750.0086247581805060
2017-06-096700.006730.006610.006670.0099353661721860
2017-06-086650.006750.006630.006740.001600721072312840
2017-06-076710.006740.006660.006690.0070273471029080
2017-06-066590.006720.006580.006690.001570041043625050
2017-06-056610.006620.006530.006570.00106363699284620
2017-06-026720.006720.006520.006560.003129722068702360
2017-06-016920.006920.006760.006780.001811331234317840
2017-05-316960.006980.006910.006930.0065697456137070
2017-05-306910.006990.006900.006920.0085598594206700
2017-05-296910.006950.006870.006900.0058610404995430
2017-05-266840.006910.006830.006890.0053262365660070
2017-05-256890.006890.006790.006830.0093502637779380
2017-05-246850.006910.006840.006860.0075970522251640
2017-05-236950.006980.006900.006950.0048422336224260
2017-05-226900.006960.006880.006910.0065094450480780
2017-05-196970.007040.006950.006970.00118428827589280
2017-05-187010.007080.006960.007010.002625121844123780
2017-05-176840.006860.006800.006830.00126555865000030
2017-05-166730.006790.006700.006760.0086538583612410
2017-05-156860.006870.006780.006780.0092621631818990
2017-05-126750.006830.006740.006780.00108529736148920
2017-05-116730.006760.006700.006710.0064346432844130
2017-05-106780.006790.006730.006750.0066408449107750
2017-05-096770.006810.006750.006800.00107848731076450
2017-05-086880.006900.006740.006770.003059642085462090
2017-05-027170.007180.007080.007090.001595111134553550
2017-05-017270.007280.007200.007200.0093944679268050
2017-04-287260.007310.007230.007290.0087524636378500
2017-04-277290.007290.007230.007250.0064988471505460
2017-04-267290.007300.007220.007220.00123302895563310
2017-04-257550.007550.007350.007390.001503471119277360
2017-04-247530.007570.007520.007530.001705831286730660
2017-04-217790.007830.007730.007750.001510221175394140
2017-04-207910.007920.007840.007920.001277281005970340
2017-04-198000.008010.007880.007920.00107630854525240
2017-04-187860.007980.007820.007920.002249901772932220
2017-04-178100.008100.007980.007990.002610932098159570
2017-04-147970.008040.007930.008010.002712872165575520
2017-04-137950.008020.007900.007930.002692172145326850
2017-04-127790.007890.007780.007830.002987432341983310
2017-04-117700.007730.007640.007660.002685542067159340
2017-04-107630.007650.007570.007610.002304021753462190
2017-04-077670.007860.007630.007720.004073933147126800
2017-04-067660.007840.007630.007780.002368601834627190
2017-04-057530.007640.007500.007560.00119321903619550
2017-04-047520.007690.007500.007600.002729322069260200
2017-04-037480.007530.007410.007460.00119215891831510
2017-03-317330.007520.007300.007510.001510991116504650
2017-03-307350.007440.007300.007420.00105338775574940
2017-03-297310.007350.007280.007310.001419371038478330
2017-03-287460.007500.007420.007430.001957121456690840
2017-03-277520.007640.007510.007600.001572681191711920
2017-03-247530.007540.007350.007370.001690521254597730
2017-03-237530.007610.007510.007510.00126574955700470
2017-03-227510.007570.007450.007550.002018771515608140
2017-03-217270.007340.007220.007240.001619631179586890
2017-03-177210.007230.007180.007180.0090542651924420
2017-03-167240.007250.007120.007140.00127191913373570
2017-03-157190.007210.007140.007140.0084182604557800
2017-03-147100.007140.007100.007130.0062792447053910
2017-03-137170.007190.007090.007110.00106091756811430
2017-03-107250.007260.007120.007120.002446381754408860
2017-03-097340.007400.007320.007350.0088091648102650
2017-03-087350.007450.007350.007410.00100150741732610
2017-03-077340.007360.007310.007340.0074667547993920
2017-03-067290.007340.007280.007310.00106677779736790
2017-03-037200.007290.007160.007240.00128335928604950
2017-03-027140.007180.007100.007180.001527981091257510
2017-03-017450.007490.007290.007300.002563571886636670
2017-02-287450.007520.007410.007510.00126264939036400
2017-02-277490.007620.007470.007520.001605741210398140
2017-02-247430.007450.007320.007390.0096699715468220
2017-02-237340.007420.007330.007330.0073905545240570
2017-02-227300.007370.007300.007330.0076229558903030
2017-02-217400.007420.007320.007330.0055609409172180
2017-02-207480.007540.007410.007420.0086990651194010
2017-02-177440.007490.007410.007440.00109886819417280
2017-02-167300.007430.007300.007360.00135537998145430
2017-02-157290.007300.007240.007290.00114185830809360
2017-02-147250.007450.007240.007440.001863231365660940
2017-02-137250.007320.007230.007270.00130220945915530
2017-02-107450.007490.007320.007330.002192211620256650
2017-02-097700.007760.007660.007720.00104527806591180
2017-02-087700.007750.007650.007650.0079302609870340
2017-02-077790.007810.007680.007720.00109351847487640
2017-02-067580.007740.007570.007660.00125717964613090
2017-02-037630.007800.007600.007720.002384421832020230
2017-02-027520.007760.007520.007720.001711471308630340
2017-02-017720.007730.007530.007540.001453621109732560
2017-01-317560.007630.007510.007610.002100271589756190
2017-01-307380.007430.007360.007380.0097424720610030
2017-01-277320.007360.007290.007310.00112812825396180
2017-01-267490.007500.007350.007360.001583741175051140
2017-01-257600.007700.007570.007640.00118601906365490
2017-01-247850.007870.007760.007840.001881161471346360
2017-01-237710.007790.007670.007770.001582791225333710
2017-01-207650.007660.007540.007560.00113199860475340
2017-01-197620.007720.007590.007620.001767261349070710
2017-01-187900.007990.007740.007770.003265192574524510
2017-01-177650.007850.007650.007840.002495191935121310
2017-01-167530.007650.007500.007610.002002011518821220
2017-01-137570.007590.007460.007470.001402321054703440
2017-01-127500.007650.007480.007600.001862671411753090
2017-01-117420.007450.007390.007410.0096600716793020
2017-01-107400.007510.007330.007460.001619911203958710
2017-01-067440.007450.007340.007340.00119425881878670
2017-01-057240.007350.007240.007290.001556491135863030
2017-01-047510.007510.007250.007250.002064431515233720
2016-12-307730.007740.007580.007640.001607261233409610
2016-12-297480.007660.007480.007600.001652411251200580
2016-12-287420.007450.007380.007400.0055764413476900
2016-12-277460.007480.007380.007430.0096838719315310
2016-12-267440.007450.007420.007440.0065890489925120
2016-12-227440.007510.007430.007440.0073035545009840
2016-12-217320.007470.007300.007410.0093548688835100
2016-12-207470.007480.007360.007360.0089112660604980
2016-12-197500.007520.007440.007460.0080811604754100
2016-12-167420.007480.007410.007440.0097589726503190
2016-12-157510.007610.007410.007530.001705811280818360
2016-12-147540.007620.007540.007570.0093834709966460
2016-12-137700.007720.007560.007570.001626591244420590
2016-12-127600.007730.007550.007630.002196031674266350
2016-12-097950.007950.007740.007750.002326521822851550
2016-12-088060.008120.007980.007990.001794721444282270
2016-12-078270.008290.008210.008210.00110637912611260
2016-12-068220.008390.008220.008330.0098039813375510
2016-12-058360.008470.008330.008440.001613791355149980
2016-12-028270.008390.008240.008280.001624031348624970
2016-12-018160.008250.007990.008200.002675782169312010
2016-11-308350.008420.008330.008410.0067541566479860
2016-11-298460.008460.008370.008390.0090695762817350
2016-11-288390.008470.008330.008360.001799011512342470
2016-11-258300.008410.008240.008310.002012581674181200
2016-11-248370.008390.008330.008360.001233451031119000
2016-11-228600.008640.008510.008520.0099641853620630
2016-11-218650.008690.008560.008590.00108061931119420
2016-11-188650.008710.008630.008690.001478431282386950
2016-11-178900.008920.008810.008810.001143371012897410
2016-11-168820.008880.008800.008810.001389331226675400
2016-11-159000.009090.008960.009010.001285711161536980
2016-11-149230.009240.008990.009010.002171591969274660
2016-11-119200.009390.009080.009330.003119082880834870
2016-11-109550.009680.009290.009380.005001094749562240
2016-11-099630.0010990.009480.0010790.00128011413218848900
2016-11-089690.009830.009690.009780.001113901086545290
2016-11-079770.009920.009760.009760.001625301596796740
2016-11-0410020.0010220.0010000.0010110.003085003121797410
2016-11-029730.009900.009680.009830.002160982118811150
2016-11-019550.009620.009450.009520.0075946725363810
2016-10-319580.009630.009520.009520.0064848619939590
2016-10-289500.009550.009480.009510.0096906921642070
2016-10-279600.009690.009530.009630.0062326599509790
2016-10-269630.009670.009570.009570.0053450514094510
2016-10-259660.009660.009570.009580.0091088875286400
2016-10-249720.009820.009720.009750.0066425649257920
2016-10-219690.009830.009670.009790.001350711313577360
2016-10-2010030.0010040.009750.009760.002168872136250040
2016-10-1910070.0010100.0010000.0010020.0094288947400910
2016-10-1810170.0010210.0010060.0010080.001021121034133190
2016-10-1710200.0010250.0010090.0010130.001067051083449100
2016-10-1410330.0010350.0010190.0010190.001209521241425460
2016-10-1310110.0010340.0010050.0010300.002117602167592320
2016-10-1210180.0010210.0010080.0010200.001341841361951780
2016-10-1110090.0010110.009940.009990.001641301640687530
2016-10-0710160.0010250.0010150.0010200.0080714822813530
2016-10-0610120.0010170.0010060.0010150.001383921398931570
2016-10-0510300.0010380.0010220.0010270.001770051818813560
2016-10-0410460.0010490.0010350.0010390.001971102050061400
2016-10-0310550.0010580.0010470.0010540.001357001428557450
2016-09-3010680.0010800.0010680.0010730.002449122627634800
2016-09-2910560.0010580.0010370.0010440.002307472410333000
2016-09-2810730.0010850.0010690.0010760.001727301860229200
2016-09-2710990.0011140.0010640.0010650.003044443302383880
2016-09-2610600.0010840.0010590.0010820.001754581877990610
2016-09-2310500.0010580.0010470.0010560.001089691145970390
2016-09-2110950.0011080.0010460.0010470.002743282937415950
2016-09-2011000.0011010.0010760.0010910.001095541192827220
2016-09-1610940.0011000.0010840.0010860.0070534769731410
2016-09-1510850.0011080.0010850.0011010.001406131544409810
2016-09-1410730.0010770.0010610.0010740.001216871301909970
2016-09-1310530.0010680.0010510.0010600.001154751223597560
2016-09-1210550.0010750.0010500.0010670.001532811628215790
2016-09-0910280.0010390.0010240.0010290.0069402715113080
2016-09-0810270.0010470.0010260.0010320.0059161612350820
2016-09-0710370.0010390.0010240.0010260.0078345809150800
2016-09-0610220.0010240.0010150.0010180.0047105479951630
2016-09-0510100.0010260.0010080.0010250.001062621078537360
2016-09-0210400.0010450.0010350.0010380.0083094863783930
2016-09-0110430.0010440.0010350.0010370.0059695620204430
2016-08-3110450.0010470.0010370.0010410.001016251058899930
2016-08-3010630.0010670.0010580.0010590.0051755549788230
2016-08-2910690.0010700.0010560.0010580.001217121292806030
2016-08-2610940.0011160.0010940.0011110.00931911030194100
2016-08-2510840.0010910.0010780.0010860.0063968694163830
2016-08-2410820.0010890.0010760.0010840.001009951091886730
2016-08-2310870.0011010.0010740.0010950.001347321465421790
2016-08-2210820.0010900.0010770.0010830.0062041671888010
2016-08-1910850.0011010.0010800.0010880.001263801376835770
2016-08-1810770.0010960.0010660.0010960.001857372009360160
2016-08-1710810.0010830.0010610.0010620.001678501796101550
2016-08-1610450.0010820.0010450.0010820.001281861371130650
2016-08-1510480.0010520.0010420.0010490.0053130556561540
2016-08-1210550.0010590.0010400.0010440.001235621293787640
2016-08-1010710.0010770.0010560.0010700.001624681734888130
2016-08-0910790.0010810.0010610.0010640.001168251250959770
2016-08-0810950.0011000.0010780.0010780.001149431250198110
2016-08-0511330.0011380.0011200.0011340.001096041238314560
2016-08-0411470.0011840.0011310.0011340.002035502345407450
2016-08-0311460.0011630.0011320.0011600.001781192044922190
2016-08-0211070.0011170.0010970.0011160.001287831425776050
2016-08-0111180.0011250.0010790.0010850.001786031963644700
2016-07-2911100.0011500.0010720.0010960.003690984129327120
2016-07-2810950.0011100.0010870.0011050.001008661110762540
2016-07-2710960.0011000.0010590.0010800.002008252170735520
2016-07-2611000.0011300.0011000.0011200.001514681693905260
2016-07-2510860.0010910.0010700.0010890.0081507882334760
2016-07-2210940.0010980.0010810.0010930.001116671217460850
2016-07-2110580.0010760.0010500.0010680.00998001057867550
2016-07-2010900.0011000.0010820.0010830.001163901270018400
2016-07-1910900.0011060.0010770.0010780.001182161289487960
2016-07-1511130.0011200.0010930.0011050.001882832083050060
2016-07-1411420.0011460.0011210.0011230.001305431478133640
2016-07-1311170.0011500.0011140.0011450.001819932058935430
2016-07-1211690.0011720.0011430.0011680.001736882011970450
2016-07-1112720.0012720.0012080.0012280.002305972855720210
2016-07-0812980.0013320.0012830.0013320.001595192088653160
2016-07-0712870.0013100.0012790.0013030.001208401564617890
2016-07-0612820.0013210.0012790.0012900.002015592619525190
2016-07-0512400.0012520.0012350.0012410.00918231142389770
2016-07-0412590.0012600.0012200.0012270.001268091565530020
2016-07-0112360.0012490.0012260.0012390.001205551493447520
2016-06-3012280.0012540.0012240.0012540.001233671527578480
2016-06-2912680.0012890.0012490.0012580.001342081697259880
2016-06-2813470.0013560.0012780.0012980.002310203054497150
2016-06-2713480.0013560.0013040.0013070.001970812618291760
2016-06-2411700.0013900.0011590.0013780.004619836006437580
2016-06-2312030.0012130.0011790.0011840.0074174885988820
2016-06-2212070.0012230.0011970.0012110.001148341390117000
2016-06-2112420.0012570.0011900.0011960.001562611915671130
2016-06-2012400.0012450.0012150.0012280.001788442199614850

   ※ 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