[1466 東証] ダイワ上場投信-JPX日経400ダブルインバース・インデックス 日足 時系列データ

[1466 東証] ダイワ上場投信-JPX日経400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 
2017-10-235240.005260.005220.005240.008964691340
2017-10-205370.005370.005330.005340.004152217100
2017-10-195340.005350.005320.005320.003641942110
2017-10-185390.005410.005380.005380.002281229980
2017-10-175390.005440.005370.005400.005332876970
2017-10-165480.005480.005400.005430.0011186057930
2017-10-135590.005590.005480.005510.00295416313790
2017-10-125550.005580.005540.005570.007083933270
2017-10-115600.005620.005580.005590.006273511210
2017-10-105690.005690.005600.005600.002781567000
2017-10-065610.005660.005610.005640.00119670910
2017-10-055650.005680.005650.005670.0092522100
2017-10-045650.005670.005630.005670.005993381960
2017-10-035680.005720.005660.005670.0014788390560
2017-10-025720.005760.005710.005740.003401953600
2017-09-295750.005760.005720.005730.005012875590
2017-09-285720.005780.005710.005710.00274015697170
2017-09-275790.005820.005790.005800.005513200320
2017-09-265810.005850.005810.005830.004492613890
2017-09-255790.005840.005790.005830.0014988711050
2017-09-225830.005910.005830.005890.005973506940
2017-09-215790.005860.005770.005860.00279816237510
2017-09-205880.005880.005830.005850.004492634960
2017-09-195940.005940.005850.005860.00550332415080
2017-09-156110.006110.006050.006050.005643425950
2017-09-146070.006120.006040.006100.00215413115450
2017-09-136080.006080.006060.006070.0010796552480
2017-09-126160.006160.006120.006120.0014789065030
2017-09-116280.006280.006220.006260.0011317061370
2017-09-086360.006420.006360.006400.004112630000
2017-09-076370.006390.006300.006390.0010966950990
2017-09-066490.006510.006410.006410.009586180960
2017-09-056360.006430.006360.006430.00157110056860
2017-09-046290.006360.006260.006340.00159710086890
2017-09-016210.006240.006200.006240.007974964780
2017-08-316270.006270.006240.006240.00121756850
2017-08-306340.006360.006290.006290.00168610690460
2017-08-296440.006460.006390.006390.0011887638400
2017-08-286380.006400.006360.006400.002111345380
2017-08-256410.006420.006360.006390.00132845930
2017-08-246400.006430.006380.006430.005123277740
2017-08-236300.006380.006290.006380.0010476651610
2017-08-226400.006420.006380.006400.002881841990
2017-08-216360.006420.006360.006400.006233994780
2017-08-186370.006410.006350.006380.00216313804660
2017-08-176240.006260.006220.006220.004072536100
2017-08-166210.006220.006210.006210.001921194020
2017-08-156250.006250.006180.006210.0015839820580
2017-08-146360.006380.006290.006350.00170210790020
2017-08-106220.006250.006180.006210.004452769730
2017-08-096120.006260.006120.006210.0014699146620
2017-08-086050.006100.006040.006080.00176910767920
2017-08-076040.006060.006040.006050.0012107317330
2017-08-046110.006120.006080.006090.0016049813540
2017-08-036070.006110.006070.006080.0077468230
2017-08-026090.006110.006050.006090.00173010498880
2017-08-016150.006150.006120.006120.0085521630
2017-07-316210.006210.006180.006180.00142880220
2017-07-286180.006220.006180.006220.004492788910
2017-07-276210.006210.006090.006160.0013298161620
2017-07-266150.006210.006150.006210.00116715290
2017-07-256210.006210.006210.006210.0021130410
2017-07-246210.006250.006170.006190.0011827354910
2017-07-216150.006150.006120.006130.002351440450
2017-07-206160.006160.006090.006110.007314471570
2017-07-196230.006230.006190.006190.0064397430
2017-07-186200.006260.006200.006230.005333323970
2017-07-146150.006150.006150.006150.00530750
2017-07-136150.006190.006150.006190.0033204230
2017-07-126160.006190.006160.006190.00122753110
2017-07-116190.006190.006120.006140.003872378820
2017-07-106190.006230.006190.006210.006213854410
2017-07-076300.006300.006240.006260.004612902010
2017-07-066220.006220.006200.006210.001881166940
2017-07-056280.006310.006200.006200.0011026923710
2017-07-046170.006270.006150.006250.004852999860
2017-07-036250.006260.006220.006220.003382112710
2017-06-306250.006290.006240.006290.0010446544080
2017-06-296150.006180.006140.006170.005293258290
2017-06-286260.006260.006190.006220.004372713470
2017-06-276250.006250.006220.006240.003081922820
2017-06-266280.006300.006270.006300.0049308190
2017-06-236310.006310.006270.006280.00109685590
2017-06-226300.006300.006260.006270.00133835710
2017-06-216270.006300.006250.006270.002661669270
2017-06-206250.006250.006180.006220.0011767318130
2017-06-196400.006400.006330.006330.004642937600
2017-06-166380.006410.006350.006400.002201403980
2017-06-156440.006500.006440.006450.0010847017630
2017-06-146390.006390.006370.006390.0034216660
2017-06-136450.006450.006380.006400.0076486570
2017-06-126450.006450.006420.006420.007825041580
2017-06-096440.006480.006380.006450.002351511420
2017-06-086350.006450.006350.006440.0014849431880
2017-06-076400.006420.006360.006370.005863743950
2017-06-066310.006390.006300.006360.0011057009510
2017-06-056320.006320.006260.006260.006023790600
2017-06-026420.006430.006250.006270.00349021984160
2017-06-016600.006600.006470.006480.00197112801030
2017-05-316640.006650.006610.006640.004843201410
2017-05-306600.006660.006590.006590.005873887150
2017-05-296620.006640.006570.006600.0064423490
2017-05-266570.006600.006550.006590.003482286760
2017-05-256580.006580.006500.006520.008595630440
2017-05-246530.006580.006530.006570.00114747740
2017-05-236610.006630.006590.006620.002651750870
2017-05-226600.006660.006590.006600.007825170890
2017-05-196700.006770.006650.006680.0011537722840
2017-05-186730.006780.006680.006740.00325421946030
2017-05-176540.006580.006540.006540.006404193420
2017-05-166460.006490.006420.006490.003802451220
2017-05-156600.006600.006510.006510.005083321000
2017-05-126470.006560.006470.006500.007775078260
2017-05-116440.006510.006440.006460.004432861750
2017-05-106470.006510.006450.006470.0010286665750
2017-05-096450.006510.006450.006490.008465468710
2017-05-086590.006600.006450.006460.00357623342260
2017-05-026810.006840.006750.006770.00255817351850
2017-05-016940.006940.006870.006870.008405799300
2017-04-286870.006950.006870.006920.0010337155420
2017-04-276920.006920.006870.006870.003342299460
2017-04-266950.006960.006860.006860.00152010508420
2017-04-257200.007200.007020.007040.005203677050
2017-04-247160.007220.007130.007180.007465363720
2017-04-217360.007390.007310.007310.0012018851780
2017-04-207460.007500.007420.007500.008045979710
2017-04-197560.007560.007470.007470.0055412280
2017-04-187430.007500.007390.007490.004603418930
2017-04-177660.007660.007540.007540.00230717602690
2017-04-147570.007630.007550.007590.00290221989840
2017-04-137540.007600.007510.007510.00170312869780
2017-04-127390.007470.007370.007400.00164412217510
2017-04-117280.007310.007240.007240.003092257570
2017-04-107240.007250.007190.007210.002501805260
2017-04-077310.007410.007240.007320.00264019294320
2017-04-067240.007440.007230.007400.00170612582180
2017-04-057160.007250.007130.007210.0075539940
2017-04-047130.007270.007110.007210.00384027787560
2017-04-037090.007110.007020.007020.005493891470
2017-03-316920.007120.006890.007110.0014189937800
2017-03-306890.007000.006890.006990.005193598070
2017-03-296870.006900.006840.006890.009746687810
2017-03-287040.007040.006970.006970.009786839830
2017-03-277080.007210.007080.007150.0012779154360
2017-03-247010.007020.006970.006980.001531068620
2017-03-237120.007180.007100.007100.006464621590
2017-03-227040.007110.007000.007110.00312722089530
2017-03-216830.006870.006800.006810.005884020780
2017-03-176770.006800.006770.006770.007805289980
2017-03-166800.006800.006710.006720.006234210520
2017-03-156760.006780.006730.006730.0011958071080
2017-03-146700.006710.006690.006710.00165511086420
2017-03-136760.006760.006690.006700.0012458366260
2017-03-106810.006810.006720.006730.00355423998470
2017-03-096890.006920.006890.006910.004022776930
2017-03-086890.006980.006890.006930.003402364010
2017-03-076920.006920.006880.006890.002801928320
2017-03-066920.006940.006880.006910.003362322120
2017-03-036820.006890.006820.006850.005653866960
2017-03-026740.006810.006710.006810.00291119665860
2017-03-017030.007030.006900.006900.003792633430
2017-02-287010.007070.006960.007070.006244351570
2017-02-277030.007150.007030.007080.0011888392110
2017-02-246960.006960.006890.006940.0084583380
2017-02-236850.006940.006850.006880.005753977520
2017-02-226840.006900.006840.006880.002591780060
2017-02-216940.006940.006870.006880.008325733900
2017-02-207000.007040.006960.006970.007455232500
2017-02-176980.007020.006960.006960.004473126900
2017-02-166920.006990.006880.006910.009626688280
2017-02-156890.006920.006870.006910.0012518620200
2017-02-146870.007040.006860.007040.00350324359500
2017-02-136860.006920.006860.006890.00181012449660
2017-02-107080.007100.006960.006960.00257218030660
2017-02-097260.007310.007250.007300.009206697650
2017-02-087250.007270.007190.007190.0013629873640
2017-02-077340.007340.007250.007250.006784959630
2017-02-067130.007260.007130.007250.001491066190
2017-02-037270.007330.007210.007280.006004354060
2017-02-027120.007340.007120.007310.00199414413490
2017-02-017310.007350.007150.007150.006204507970
2017-01-317170.007230.007130.007200.00200814391970
2017-01-307010.007080.007010.007010.008636082720
2017-01-276960.006990.006940.006980.00359325013870
2017-01-267110.007130.007020.007030.0013249339120
2017-01-257200.007290.007200.007280.003692665370
2017-01-247410.007430.007330.007390.006364689710
2017-01-237300.007330.007260.007320.003822790470
2017-01-207180.007190.007120.007120.002601862650
2017-01-197190.007250.007160.007200.007825617860
2017-01-187450.007520.007320.007320.00302222527410
2017-01-177230.007390.007230.007380.0013609968990
2017-01-167080.007200.007080.007190.00186213315560
2017-01-137180.007180.007050.007050.007685452680
2017-01-127060.007220.007060.007150.00294021004320
2017-01-117030.007040.007010.007020.0012558814220
2017-01-107010.007100.006960.007070.008095725390
2017-01-067090.007100.006980.006980.005663987740
2017-01-056920.007000.006920.006950.008936211240
2017-01-047190.007190.006970.006990.00393627660290
2016-12-307380.007420.007280.007310.007925838290
2016-12-297230.007370.007230.007290.0012048775950
2016-12-287180.007180.007150.007150.0050358750
2016-12-277200.007200.007100.007170.0010117231800
2016-12-267130.007170.007130.007160.004923523560
2016-12-227120.007190.007110.007110.0013469642290
2016-12-217020.007130.006990.007100.00469533348970
2016-12-207090.007120.007040.007040.00850360320710
2016-12-197120.007140.007080.007080.001004271330300
2016-12-167070.007120.007060.007080.00468633179640
2016-12-157180.007210.007060.007170.0013109357520
2016-12-147170.007220.007160.007190.004112952910
2016-12-137300.007340.007170.007170.009276720350
2016-12-127190.007360.007150.007260.0012118763420
2016-12-097470.007470.007300.007320.00145110709340
2016-12-087530.007570.007470.007480.00148411140480
2016-12-077730.007760.007680.007680.003172444090
2016-12-067760.007810.007740.007800.005254090250
2016-12-057850.007950.007850.007890.007195676070
2016-12-027770.007850.007720.007780.009277227050
2016-12-017700.007760.007560.007740.00201415404970
2016-11-307870.007890.007840.007890.001801415380
2016-11-297960.007960.007860.007860.002401897170
2016-11-287980.008010.007850.007850.009897862610
2016-11-257930.007990.007840.007920.008877019500
2016-11-247990.008000.007940.007970.0010858653680
2016-11-228170.008180.008120.008140.007576167800
2016-11-218240.008260.008160.008190.0010608704310
2016-11-188240.008320.008240.008310.005194293340
2016-11-178480.008490.008380.008380.007476304730
2016-11-168450.008470.008390.008410.00394933283450
2016-11-158620.008690.008600.008620.007416409560
2016-11-148800.008840.008650.008670.007766767340
2016-11-118780.009000.008680.008930.00368932510460
2016-11-109100.009230.008950.008990.00663960447640
2016-11-099260.0010420.009140.0010190.0013769139086180
2016-11-089340.009410.009310.009380.00135912771050
2016-11-079330.009440.009320.009400.00167615736440
2016-11-049540.009750.009540.009620.00364535226750
2016-11-029250.009420.009240.009300.007006513310
2016-11-019020.009120.008980.009000.001351221460
2016-10-319090.009110.008990.008990.009458569240
2016-10-289030.009100.009030.009030.005194697630
2016-10-279160.009210.009090.009130.004964536530
2016-10-269220.009280.009150.009160.008547854980
2016-10-259260.009260.009200.009210.005875412850
2016-10-249380.009450.009350.009350.00115610869770
2016-10-219350.009450.009300.009420.006856392310
2016-10-209540.009540.009360.009370.00136612901620
2016-10-199560.009580.009520.009530.008217838980

   ※ 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