[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 
2017-01-187900.007990.007740.007770.003265192574524510
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
2016-06-1712720.0012910.0012570.0012850.001868642382562400
2016-06-1612490.0013240.0012410.0013160.002207912845853990
2016-06-1512600.0012690.0012290.0012380.001581541971313360
2016-06-1412320.0012670.0012160.0012500.001795442241536100
2016-06-1311860.0012260.0011860.0012260.001590191915597320
2016-06-1011400.0011610.0011380.0011480.001388871598334480
2016-06-0911300.0011480.0011210.0011370.00882781002785540
2016-06-0811330.0011490.0011170.0011170.001138301286444010
2016-06-0711430.0011560.0011330.0011380.00955721093116650
2016-06-0611840.0011870.0011500.0011500.001197131397645100
2016-06-0311470.0011540.0011330.0011420.002023062316536900
2016-06-0211200.0011580.0011180.0011530.002083812369179390
2016-06-0110820.0011080.0010770.0011040.0091550999272970
2016-05-3110960.0010990.0010640.0010690.00969921045832790
2016-05-3011010.0011100.0010870.0010870.0075903833398150
2016-05-2711200.0011250.0011110.0011180.0084127940951800
2016-05-2611050.0011330.0011030.0011270.001631851821532070
2016-05-2511290.0011340.0011230.0011300.001399841580090140
2016-05-2411540.0011710.0011520.0011690.0083937976023860
2016-05-2311420.0011780.0011400.0011450.001287911490457480
2016-05-2011510.0011610.0011300.0011330.0073865843379100
2016-05-1911260.0011540.0011200.0011450.00950941082553890
2016-05-1811560.0011660.0011260.0011450.001649321895001750
2016-05-1711500.0011670.0011460.0011460.00883571019923850
2016-05-1611770.0011810.0011490.0011730.001624171890823580
2016-05-1311410.0011840.0011300.0011810.001007011175049800
2016-05-1211800.0011890.0011490.0011490.001501821758300100
2016-05-1111370.0011670.0011260.0011620.00975391115968020
2016-05-1012040.0012130.0011590.0011590.001721342040762030
2016-05-0912100.0012240.0012030.0012120.001217101476898690
2016-05-0612150.0012490.0012060.0012300.001591151960888830
2016-05-0212430.0012510.0012220.0012250.001922972378305080
2016-04-2810550.0011560.0010400.0011550.002794343133897380
2016-04-2710650.0010830.0010580.0010740.0059140634812720
2016-04-2610630.0010870.0010590.0010690.00961371030304360
2016-04-2510340.0010620.0010340.0010560.001072591125529480
2016-04-2210860.0010890.0010420.0010440.001717201830624560
2016-04-2110850.0010930.0010650.0010700.001825401970359590
2016-04-2011100.0011350.0011040.0011300.001353631517778270
2016-04-1911450.0011490.0011300.0011320.001520831733596150
2016-04-1812210.0012270.0012000.0012220.001816322210015460
2016-04-1511620.0011620.0011330.0011490.001297811486219910
2016-04-1411750.0011800.0011360.0011400.002026852340095860
2016-04-1312460.0012540.0012110.0012150.001528131880271400
2016-04-1213220.0013280.0012820.0012870.001393911807730510
2016-04-1113180.0013560.0013130.0013150.001879232511416280
2016-04-0813590.0013660.0012700.0013040.002343613117751270
2016-04-0713210.0013400.0012980.0013200.001720552269893980
2016-04-0613250.0013430.0013050.0013220.001699072246092370
2016-04-0512720.0013280.0012670.0013230.001924312506343310
2016-04-0412660.0012750.0012420.0012610.001255071581176890
2016-04-0111720.0012610.0011720.0012530.001749912142507580
2016-03-3111350.0011700.0011320.0011690.0079686915562130
2016-03-3011300.0011530.0011280.0011530.0082500941181500
2016-03-2911420.0011460.0011200.0011240.00883561000242730
2016-03-2811400.0011620.0011320.0011440.001008351153592750
2016-03-2511620.0011710.0011520.0011560.0072644841961380
2016-03-2411640.0011770.0011500.0011700.001029651200361550
2016-03-2311470.0011610.0011370.0011560.0060838699876290
2016-03-2211550.0011790.0011400.0011500.001095431266800950
2016-03-1811760.0012140.0011700.0011990.001506781802413190
2016-03-1711460.0011850.0011240.0011700.001246321437912750
2016-03-1611630.0011660.0011460.0011610.0074666865203860
2016-03-1511300.0011540.0011190.0011440.0081295925254600
2016-03-1411410.0011410.0011200.0011290.00950891075130010
2016-03-1112170.0012230.0011580.0011710.001359711618894100
2016-03-1011880.0012030.0011770.0011820.00847731005157550
2016-03-0912160.0012340.0012040.0012110.001336881632337480
2016-03-0811800.0012220.0011750.0011950.001565331880164710
2016-03-0711580.0011770.0011570.0011760.0072990854407380
2016-03-0411740.0011830.0011580.0011620.00918881075518570
2016-03-0312090.0012090.0011690.0011700.001657931959815020
2016-03-0212390.0012450.0011890.0011990.002157642618101970
2016-03-0113200.0013460.0013040.0013080.001603022119079310
2016-02-2912700.0013140.0012500.0013140.001494731911440570
2016-02-2612720.0012920.0012480.0012900.001483951883788660
2016-02-2513320.0013330.0012880.0012960.001729562270244440
2016-02-2413550.0013690.0013260.0013420.001933902606652380
2016-02-2312920.0013270.0012710.0013160.002040352663544560
2016-02-2213540.0013590.0012980.0013110.001533382025135140
2016-02-1913250.0013610.0013230.0013300.002005012689174330
2016-02-1812780.0013120.0012730.0012950.002185792819575380
2016-02-1713370.0013970.0012990.0013630.002770983744757050
2016-02-1613550.0013630.0012770.0013270.002585473425895070
2016-02-1514090.0014390.0012970.0013250.003266004540776020
2016-02-1215360.0015790.0014920.0015580.004927347561517060
2016-02-1013490.0014720.0013460.0014210.003749915300827720
2016-02-0913220.0013690.0013140.0013590.002559313432221710
2016-02-0812890.0012970.0012130.0012270.001492561881185300
2016-02-0512630.0012860.0012470.0012560.001604912030248930
2016-02-0412270.0012400.0012010.0012240.001534511875898600
2016-02-0311770.0012180.0011710.0012030.001625821945757270
2016-02-0211440.0011440.0011190.0011320.001027041163511980
2016-02-0111250.0011400.0011130.0011170.001203041355403860
2016-01-2912270.0012780.0011360.0011620.002868413461902820
2016-01-2812360.0012500.0012060.0012320.001450371783010400
2016-01-2712370.0012490.0012040.0012150.001410161728673960
2016-01-2612820.0012980.0012710.0012900.001537241974147870
2016-01-2512240.0012630.0012170.0012320.002002812481939920
2016-01-2213130.0013420.0012460.0012540.003397414451215810
2016-01-2113430.0014200.0012980.0014200.004151065587547080
2016-01-2012640.0013600.0012640.0013560.002272562991102600
2016-01-1912850.0012990.0012540.0012620.001857412371970430
2016-01-1813100.0013220.0012650.0012770.002412223116723600
2016-01-1511870.0012620.0011840.0012500.001835552255767950
2016-01-1412480.0012760.0012300.0012350.001735262178789780
2016-01-1312060.0012090.0011710.0011720.00878581044337310
2016-01-1212110.0012520.0012030.0012460.001759402161356170

   ※ 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