[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 
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
2016-10-189630.009670.009550.009550.007547258650
2016-10-179710.009730.009580.009600.007226989950
2016-10-149800.009820.009690.009720.003093013180
2016-10-139640.009830.009580.009790.007467293860
2016-10-129700.009740.009640.009730.005415236590
2016-10-119550.009570.009470.009540.008387975440
2016-10-079590.009660.009590.009650.00133012819440
2016-10-069580.009610.009500.009610.008898478750
2016-10-059730.009780.009660.009670.00275426699300
2016-10-049870.009890.009780.009810.005905788710
2016-10-039860.009920.009810.009920.003823766550
2016-09-3010140.0010140.009970.0010060.00140214162740
2016-09-299800.009840.009690.009730.00168016337560
2016-09-289840.0010030.009840.009930.009879833970
2016-09-2710220.0010350.009830.009830.00156715864790
2016-09-269850.0010040.009840.0010040.00152115106330
2016-09-239810.009920.009800.009830.00155815376240
2016-09-2110360.0010450.009770.009780.00294529138990
2016-09-2010370.0010370.0010240.0010370.006696890820
2016-09-1610520.0010550.0010400.0010400.003994193280
2016-09-1510500.0010670.0010500.0010590.00338235870440
2016-09-1410360.0010400.0010280.0010360.00112311623670
2016-09-1310150.0010300.0010150.0010220.00113911676060
2016-09-1210200.0010350.0010190.0010260.00468147958360
2016-09-099900.009990.009880.009930.006186145760
2016-09-089850.0010060.009850.009920.00224022170080
2016-09-079960.009990.009820.009820.006276224630
2016-09-069850.009890.009770.009790.003893818030
2016-09-059740.009930.009700.009910.008618422610
2016-09-0210010.0010020.009940.009940.00106210606490
2016-09-0110100.0010110.009980.0010010.00134613537550
2016-08-3110220.0010230.0010090.0010130.00273827771120
2016-08-3010410.0010450.0010360.0010370.005986210740
2016-08-2910360.0010420.0010340.0010400.00174218051070
2016-08-2610660.0010850.0010660.0010820.006527045850
2016-08-2510570.0010610.0010530.0010590.00104011003020
2016-08-2410530.0010550.0010500.0010540.004454687370
2016-08-2310660.0010740.0010540.0010740.007738212130
2016-08-2210650.0010690.0010580.0010580.00110011671330
2016-08-1910660.0010810.0010640.0010690.008979619060
2016-08-1810550.0010760.0010540.0010750.008969555880
2016-08-1710610.0010640.0010400.0010430.00143315084500
2016-08-1610350.0010640.0010350.0010640.004955221420
2016-08-1510330.0010360.0010310.0010330.002422500500
2016-08-1210270.0010350.0010230.0010290.00204521010770
2016-08-1010460.0010500.0010330.0010440.009109478740
2016-08-0910560.0010560.0010350.0010350.00216622648160
2016-08-0810660.0010710.0010560.0010560.005926298610
2016-08-0510880.0011040.0010850.0011010.00301332980510
2016-08-0411070.0011330.0010930.0010940.00311934644410
2016-08-0311100.0011190.0010960.0011150.00264929364300
2016-08-0210630.0010710.0010530.0010710.00102910926150
2016-08-0110680.0010730.0010330.0010380.00346036324620
2016-07-2910670.0010960.0010380.0010430.00573260924150
2016-07-2810480.0010660.0010480.0010580.00119312618520
2016-07-2710430.0010500.0010230.0010380.0010092104309730
2016-07-2610480.0010700.0010480.0010600.00209122175550
2016-07-2510310.0010350.0010140.0010340.00127613054070
2016-07-2210440.0010440.0010320.0010400.00355736857860
2016-07-2110050.0010260.0010020.0010190.00302130510180
2016-07-2010410.0010480.0010280.0010280.008578885090
2016-07-1910350.0010540.0010320.0010330.00303731674560
2016-07-1510540.0010630.0010360.0010510.00449747095240
2016-07-1410760.0010760.0010570.0010580.00444947458660
2016-07-1310530.0010800.0010480.0010780.0010287109518300
2016-07-1211010.0011040.0010790.0011010.00330035960110
2016-07-1111850.0011860.0011390.0011560.00465054308070
2016-07-0812100.0012450.0012020.0012450.00365244398320
2016-07-0712040.0012190.0011900.0012170.005857050500
2016-07-0612000.0012260.0011930.0011990.00370045072000
2016-07-0511550.0011660.0011550.0011550.003774366560
2016-07-0411690.0011710.0011420.0011470.00155017984650
2016-07-0111600.0011660.0011500.0011600.00167019375520
2016-06-3011430.0011700.0011380.0011700.0089910324120
2016-06-2911850.0012020.0011620.0011720.00221126066890
2016-06-2812610.0012650.0012000.0012150.008384103883550
2016-06-2712320.0012450.0012180.0012200.00273133496190
2016-06-2410900.0013040.0010870.0012740.0021493262428180
2016-06-2311210.0011280.0010990.0011040.00461651539410
2016-06-2211240.0011410.0011180.0011280.00349939426750
2016-06-2111610.0011730.0011110.0011170.009314108299560
2016-06-2011550.0011550.0011340.0011430.00758186736560
2016-06-1711810.0012020.0011740.0011970.00585569471690
2016-06-1611630.0012230.0011570.0012150.00557666616760
2016-06-1511690.0011750.0011420.0011520.00614871048500
2016-06-1411490.0011760.0011370.0011620.0012698147159430
2016-06-1311020.0011400.0011020.0011400.00679876297290
2016-06-1010590.0010800.0010590.0010720.00163617607380
2016-06-0910470.0010600.0010430.0010550.00139114599500
2016-06-0810470.0010620.0010370.0010370.005936209130
2016-06-0710590.0010700.0010500.0010520.00266628241800
2016-06-0610930.0010980.0010650.0010660.00123413418210
2016-06-0310580.0010650.0010500.0010630.004845129440
2016-06-0210340.0010690.0010340.0010650.00839988292580
2016-06-0110090.0010240.0010020.0010200.00170017229320
2016-05-3110220.0010220.009920.009960.00189018887710
2016-05-3010250.0010320.0010140.0010160.00221622612920
2016-05-2710410.0010420.0010340.0010370.00186919363180
2016-05-2610270.0010520.0010260.0010470.0012045124512560
2016-05-2510370.0010490.0010370.0010480.00340435630080
2016-05-2410590.0010770.0010590.0010770.00347037029830
2016-05-2310550.0010850.0010550.0010680.00144515399260
2016-05-2010650.0010660.0010440.0010450.00102910862320
2016-05-1910350.0010610.0010300.0010550.008088394090
2016-05-1810640.0010680.0010380.0010460.00199921156820
2016-05-1710640.0010710.0010540.0010540.003463670940
2016-05-1610840.0010860.0010600.0010820.00125213485100
2016-05-1310510.0010870.0010510.0010860.00113212140940
2016-05-1210850.0010920.0010560.0010560.00115712481750
2016-05-1110430.0010680.0010330.0010660.00330434511450
2016-05-1010970.0011100.0010600.0010620.00850591472160
2016-05-0911050.0011110.0010980.0011070.00103011382010
2016-05-0611090.0011410.0011040.0011230.00141315950520
2016-05-0211400.0011420.0011200.0011200.00600668038630
2016-04-289720.0010590.009630.0010560.0030955308522830
2016-04-279780.009980.009750.009930.008098014260
2016-04-269800.009960.009730.009800.008488343960
2016-04-259560.009700.009550.009670.00124311950470
2016-04-229970.0010000.009610.009610.00318431164470
2016-04-219930.0010020.009810.009840.00336533257790
2016-04-2010120.0010300.0010030.0010270.00164216745240
2016-04-1910420.0010420.0010240.0010290.00248125615610
2016-04-1811030.0011090.0010870.0010990.00299032915510
2016-04-1510560.0010560.0010300.0010400.00344035849330
2016-04-1410540.0010570.0010270.0010270.00360337564870
2016-04-1311220.0011220.0010870.0010900.00228325132920
2016-04-1211910.0011910.0011460.0011500.00112613075350
2016-04-1111820.0012150.0011810.0011810.00223426688680
2016-04-0812320.0012390.0011480.0011740.00736288786150
2016-04-0712160.0012220.0011840.0011990.00257230993300
2016-04-0612130.0012300.0011970.0012070.00684083258800
2016-04-0511600.0012120.0011600.0012110.00477356747530
2016-04-0411550.0011640.0011300.0011470.00560464106510
2016-04-0110790.0011520.0010790.0011500.0016261182175380
2016-03-3110480.0010750.0010420.0010730.00584261669540
2016-03-3010330.0010590.0010330.0010590.00191920082520
2016-03-2910420.0010420.0010230.0010280.00489150609840
2016-03-2810510.0010660.0010430.0010430.00497152273490
2016-03-2510820.0010880.0010620.0010690.00149516028680
2016-03-2410810.0010950.0010710.0010850.00191220735050
2016-03-2310620.0010740.0010500.0010680.00163117294990
2016-03-2210760.0010800.0010530.0010670.00515354946210
2016-03-1810900.0011170.0010840.0011010.00359039724130
2016-03-1710610.0010970.0010460.0010870.00180519216950
2016-03-1610810.0010810.0010600.0010760.00186920051070
2016-03-1510470.0010650.0010430.0010610.00233924626990
2016-03-1410540.0010590.0010380.0010470.00289330293080
2016-03-1111180.0011250.0010710.0010820.00714178237880
2016-03-1010980.0011090.0010850.0010880.00557261200480
2016-03-0911220.0011370.0011150.0011250.00421747582100
2016-03-0810840.0011260.0010810.0011010.00475852210990
2016-03-0710600.0010800.0010590.0010750.00129813933710
2016-03-0410690.0010750.0010530.0010570.00171718318860
2016-03-0310990.0011000.0010620.0010640.009670104634140
2016-03-0211200.0011290.0010830.0010950.0010929120849690
2016-03-0112000.0012150.0011780.0011850.00311337306800
2016-02-2911410.0011900.0011270.0011880.00364141807200
2016-02-2611550.0011670.0011350.0011640.00517759622830
2016-02-2512140.0012140.0011670.0011740.00206524456570
2016-02-2412420.0012510.0012110.0012200.00351543542330
2016-02-2311800.0012100.0011620.0012030.0011201132802260
2016-02-2212310.0012360.0011840.0011940.00100612161840
2016-02-1912050.0012290.0011970.0012050.00404949187090
2016-02-1811630.0011830.0011570.0011800.00390745707900
2016-02-1712160.0012660.0011820.0012350.00299836559750
2016-02-1612340.0012450.0011660.0012110.00557666914920
2016-02-1513010.0013230.0011950.0012130.0015099190297150
2016-02-1214280.0014720.0014020.0014630.0039266560693970
2016-02-1012380.0013560.0012380.0013250.00652184431580
2016-02-0912140.0012500.0012090.0012430.00454355747380
2016-02-0811690.0011770.0011110.0011240.00313635862170
2016-02-0511500.0011670.0011390.0011390.00289533214320
2016-02-0411160.0011210.0010900.0011140.00239926667600
2016-02-0310680.0010980.0010630.0010870.00307533199800
2016-02-0210290.0010290.0010080.0010180.00144514740580
2016-02-0110150.0010240.0010000.0010020.00430643540110
2016-01-2911100.0011550.0010050.0010450.0025483280345950
2016-01-2811150.0011260.0010960.0011170.00284931761480
2016-01-2711190.0011300.0011000.0011040.00884498859830
2016-01-2611600.0011770.0011540.0011720.00428249977970
2016-01-2511200.0011470.0011150.0011210.00659174340270
2016-01-2212150.0012300.0011490.0011500.008775104605420
2016-01-2112280.0012910.0011900.0012910.00786697055490
2016-01-2011520.0012320.0011520.0012290.008695103749130
2016-01-1911580.0011720.0011400.0011460.009959115179910
2016-01-1811780.0011860.0011440.0011520.0013076152344000
2016-01-1510780.0011390.0010780.0011300.009181101380400
2016-01-1411240.0011560.0011190.0011190.00853296995750
2016-01-1311000.0011000.0010680.0010730.00494153401930
2016-01-1210950.0011330.0010820.0011300.0010225113928180
2016-01-0810810.0010810.0010340.0010650.0016668177087070
2016-01-0710180.0010560.0010110.0010520.00776880471190
2016-01-069880.0010230.009790.0010100.00527752955890
2016-01-059940.009970.009720.009930.00372436765100
2016-01-049510.009880.009420.009800.00765873853700
2015-12-309290.009380.009280.009360.00175216297490
2015-12-299650.009660.009380.009380.00188917866350
2015-12-289670.009700.009520.009600.00522750284070
2015-12-259700.009780.009670.009780.00585956985060
2015-12-249420.009690.009400.009690.00200819151630
2015-12-229620.009660.009520.009570.00326031184490
2015-12-219690.009850.009560.009560.0011695113161520
2015-12-189270.009550.008850.009540.0042846392256920
2015-12-179170.009250.009050.009220.00455341694720
2015-12-169720.009720.009490.009510.00397538135740
2015-12-159700.0010040.009700.0010020.00350634660610
2015-12-149890.0010010.009690.009690.00521951631970
2015-12-119530.009610.009430.009450.00192118229480
2015-12-109520.009600.009480.009590.00459443851980
2015-12-099310.009390.009230.009350.00360033576180
2015-12-089000.009240.009000.009240.00188817272560
2015-12-079010.009040.008940.009010.00221619929400
2015-12-049170.009240.009100.009190.00719665993280
2015-12-038870.008920.008840.008840.006225520650
2015-12-028870.008870.008820.008840.008097152590
2015-12-019030.009030.008880.008880.00178615927750
2015-11-308970.009110.008970.009070.00250822708830
2015-11-278820.008960.008820.008940.009678628700
2015-11-268890.008890.008790.008870.00300626551710

   ※ 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