[1467 東証] JPX日経400ブル2倍上場投信(レバレッジ) 日足 時系列データ

[1467 東証] JPX日経400ブル2倍上場投信(レバレッジ)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-028230.008240.008130.008210.00206016819200
2016-12-018280.008420.008200.008210.00968080485800
2016-11-308110.008130.008060.008070.00282022844300
2016-11-298020.008110.008020.008090.009307515700
2016-11-287970.008120.007970.008120.00246019724800
2016-11-258050.008150.007970.008060.00462037260200
2016-11-248020.008040.007980.008000.00338027059100
2016-11-227790.007870.007760.007870.00331025907700
2016-11-217750.007820.007710.007800.00827064274800
2016-11-187760.007770.007670.007690.00482037267900
2016-11-177520.007600.007520.007600.00334025203900
2016-11-167580.007610.007550.007610.00475035997100
2016-11-157440.007440.007350.007420.00371027518000
2016-11-147250.007400.007250.007370.00974071337700
2016-11-117280.007370.007110.007160.00575041591900
2016-11-107080.007190.006970.007130.0019600138486700
2016-11-097090.007220.006240.006400.0022130144351000
2016-11-087070.007070.006990.007020.00390027457200
2016-11-077070.007070.006940.007020.00253017785000
2016-11-046920.006920.006760.006840.00327022364500
2016-11-027120.007170.007020.007080.00308021833400
2016-11-017270.007360.007260.007320.009206700100
2016-10-317270.007350.007250.007350.0010107368300
2016-10-287300.007340.007280.007310.00239017462900
2016-10-277230.007260.007180.007220.00163011784500
2016-10-267150.007240.007140.007220.004002878000
2016-10-257120.007200.007120.007160.00289020682500
2016-10-247060.007080.007010.007080.0012308653700
2016-10-217080.007120.007020.007020.0010107163900
2016-10-206920.007070.006920.007060.00237016678300
2016-10-196900.006960.006900.006960.005103527400
2016-10-186850.006930.006850.006930.0011207724100
2016-10-176820.006920.006820.006900.00166011384600
2016-10-146770.006830.006740.006830.00226015355000
2016-10-136850.006900.006750.006760.00213014543200
2016-10-126820.006890.006800.006800.00422028900100
2016-10-116940.007000.006920.006930.00482033598100
2016-10-076890.006890.006830.006870.00272018695900
2016-10-066920.006980.006890.006900.0029320203422500
2016-10-056810.006860.006770.006840.0015250103894600
2016-10-046700.006780.006700.006720.00154010420600
2016-10-036690.006750.006670.006670.00697046748500
2016-09-306540.006670.006530.006590.00424028037500
2016-09-296760.006860.006750.006820.00480032747100
2016-09-286750.006750.006610.006670.00219014668200
2016-09-276480.006760.006420.006750.00612040867300
2016-09-266750.006760.006610.006620.0014209519500
2016-09-236790.006800.006710.006770.00360024233100
2016-09-216450.006840.006400.006840.00651043828200
2016-09-206350.006520.006350.006440.00164010643800
2016-09-166370.006410.006340.006410.00186011867600
2016-09-156410.006410.006280.006330.00618039088400
2016-09-146440.006530.006440.006450.00184011894700
2016-09-136600.006600.006490.006490.00206013456700
2016-09-126580.006600.006470.006510.00922060462800
2016-09-096770.006780.006730.006770.00166011229600
2016-09-086810.006810.006690.006750.0010707196900
2016-09-076710.006820.006710.006820.00488032856100
2016-09-066800.006880.006800.006870.008305678900
2016-09-056860.006900.006770.006770.00575039489900
2016-09-026680.006750.006680.006740.008605773800
2016-09-016660.006730.006660.006720.0011407632800
2016-08-316570.006650.006570.006650.00231015289100
2016-08-306430.006480.006430.006470.005503550500
2016-08-296480.006510.006460.006480.00269017449800
2016-08-266290.006300.006220.006220.009305806900
2016-08-256400.006400.006370.006370.00150956900
2016-08-246410.006410.006370.006370.00100640000
2016-08-236390.006400.006390.006400.0040255800
2016-08-226330.006350.006330.006350.005703608300
2016-08-196300.006330.006250.006280.002501570100
2016-08-186380.006480.006280.006290.0010306534600
2016-08-176320.006460.006320.006460.002801788600
2016-08-166520.006520.006350.006350.005203341800
2016-08-156560.006570.006510.006510.00167010920100
2016-08-126580.006600.006530.006570.00461030312400
2016-08-106480.006550.006430.006490.00174011331600
2016-08-096400.006530.006400.006520.00616039791000
2016-08-086350.006420.006320.006420.00350022280700
2016-08-056220.006250.006150.006150.00321019945400
2016-08-046130.006200.006000.006190.00492030025000
2016-08-036120.006210.006070.006070.00302018533300
2016-08-026460.006470.006360.006360.00238015297200
2016-08-016360.006580.006340.006560.00649042022600
2016-07-296410.006560.006250.006560.00423027155800
2016-07-286510.006510.006400.006450.00567036553700
2016-07-276570.006650.006520.006600.001020067432400
2016-07-266530.006530.006390.006430.00887057152800
2016-07-256640.006750.006600.006600.00184012301300
2016-07-226600.006630.006550.006570.00214014144100
2016-07-216760.006830.006690.006730.00796053852400
2016-07-206580.006660.006530.006660.00581038309500
2016-07-196610.006640.006520.006630.00582038352700
2016-07-156530.006610.006460.006510.00869056848700
2016-07-146400.006480.006390.006460.00733047157900
2016-07-136500.006540.006330.006370.00884057219100
2016-07-126260.006370.006230.006240.001239078036300
2016-07-115850.006030.005820.005960.0021740128707000
2016-07-085720.005750.005550.005570.00683038549100
2016-07-075780.005800.005680.005690.00207011899400
2016-07-065950.005950.005650.005780.00610034911700
2016-07-056020.006020.005950.006010.0012107257000
2016-07-045910.006080.005910.006050.00215012863600
2016-07-016030.006050.005960.006010.00579034757500
2016-06-306070.006080.005960.005960.00484029161900
2016-06-295900.005970.005800.005930.00647038079700
2016-06-285520.005810.005480.005750.00742042117200
2016-06-275780.005780.005570.005710.00708040093800
2016-06-246580.006580.005480.005680.0026280156653400
2016-06-236380.006480.006310.006480.00561035836900
2016-06-226380.006410.006280.006320.00530033602200
2016-06-216160.006440.006100.006410.00926058177000
2016-06-206190.006310.006190.006240.00365022818000
2016-06-176080.006110.005980.005990.00661039942300
2016-06-166210.006210.005870.005910.00729043952800
2016-06-156160.006310.006120.006240.00458028572300
2016-06-146260.006340.006130.006210.001226076366300
2016-06-136660.006660.006330.006330.00965061990800
2016-06-106750.006840.006700.006760.00353023728200
2016-06-096920.006970.006810.006850.00300020743200
2016-06-086940.007000.006830.007000.00228015793800
2016-06-076860.006910.006790.006890.00217014917800
2016-06-066620.006820.006620.006810.00478032056300
2016-06-036840.006910.006790.006850.00470032197800
2016-06-027030.007030.006790.006820.001230084957700
2016-06-017180.007260.007090.007130.00444031795300
2016-05-317130.007340.007130.007310.00423030804500
2016-05-307130.007190.007060.007190.00432030834500
2016-05-277000.007040.007000.007030.00220015440300
2016-05-267080.007100.006940.006940.00498035117100
2016-05-256990.007000.006950.006960.00364025371200
2016-05-246870.006870.006790.006790.008005459900
2016-05-236920.006930.006710.006910.00386026337800
2016-05-206870.007000.006870.006980.008806111200
2016-05-197050.007070.006890.006930.00245017081400
2016-05-186860.007070.006850.006960.00403028020800
2016-05-176880.006920.006810.006920.00249017159600
2016-05-166740.006890.006740.006780.00220015001000
2016-05-136980.007000.006730.006730.00418028663000
2016-05-126750.006950.006730.006950.00274018691200
2016-05-117020.007090.006860.006860.00748052250700
2016-05-106670.006930.006620.006930.00447030461200
2016-05-096630.006680.006600.006630.00255016909800
2016-05-066600.006630.006440.006530.00361023470400
2016-05-026480.006560.006450.006550.00662042980300
2016-04-287620.007680.006960.006990.001205087197700
2016-04-277560.007600.007440.007480.0011308467600
2016-04-267580.007630.007430.007550.00419031606100
2016-04-257750.007770.007650.007660.00535041295900
2016-04-227420.007730.007420.007730.00661050182000
2016-04-217200.007580.007200.007540.001033077614900
2016-04-207350.007420.007200.007250.00634046313200
2016-04-197220.007260.007180.007230.00483034867600
2016-04-186750.007000.006750.006810.00862058561700
2016-04-157120.007290.007120.007190.00593042771100
2016-04-147110.007320.007110.007320.001234089052100
2016-04-136750.006930.006720.006900.00618042222000
2016-04-126350.006580.006350.006580.00330021462500
2016-04-116390.006400.006220.006380.00251015938400
2016-04-086130.006620.006100.006450.00630039677800
2016-04-076240.006380.006230.006280.00207012988700
2016-04-066220.006310.006150.006230.00664041403700
2016-04-056530.006530.006250.006270.00379024041300
2016-04-046560.006710.006510.006560.00747049347600
2016-04-017060.007060.006570.006590.0016960113895400
2016-03-317260.007280.007080.007080.00287020600200
2016-03-307400.007400.007190.007190.00518037782600
2016-03-297330.007460.007330.007420.001046077372500
2016-03-287280.007310.007170.007310.00938068216700
2016-03-257070.007180.007050.007170.00612043557000
2016-03-247090.007120.006990.007020.00314022132300
2016-03-237200.007280.007110.007140.00975070399800
2016-03-227190.007270.007070.007180.00792057025900
2016-03-187060.007100.006850.006950.00596041559400
2016-03-177200.007350.007000.007100.00625045121800
2016-03-167140.007250.007130.007170.00324023211400
2016-03-157330.007370.007200.007250.00799058313700
2016-03-147430.007430.007240.007340.00497036476400
2016-03-116900.007180.006840.007130.00482033594400
2016-03-107040.007080.006930.007050.00467032706300
2016-03-096870.006890.006750.006850.00471032128700
2016-03-087110.007140.006840.007020.00695048461700
2016-03-077280.007280.007150.007180.00221015903400
2016-03-047190.007320.007190.007280.00743053889200
2016-03-037030.007280.007030.007260.0015380109845600
2016-03-026870.007130.006860.007050.001407098189300
2016-03-016480.006590.006400.006570.00389025156700
2016-02-296840.006900.006550.006550.00811054615600
2016-02-266750.006870.006670.006670.00989067142700
2016-02-256430.006700.006430.006630.00791051776200
2016-02-246250.006450.006220.006380.00621039281700
2016-02-236630.006750.006400.006500.0031350206239100
2016-02-226350.006590.006340.006530.00773050274700
2016-02-196480.006520.006340.006470.00682043911600
2016-02-186690.006750.006570.006630.001029068596500
2016-02-176470.006650.006210.006360.001467093537700
2016-02-166390.006720.006310.006520.0021070138408200
2016-02-156150.006550.006040.006480.0019160120330700
2016-02-125660.005870.005520.005550.0022710129376700
2016-02-106750.006750.006060.006220.0019110121151000
2016-02-096880.006920.006610.006650.0030520206435700
2016-02-087220.007570.007140.007460.00737054073700
2016-02-057300.007390.007190.007390.0015500113488300
2016-02-047530.007730.007500.007560.00939071185200
2016-02-037920.007970.007680.007750.00859066890200
2016-02-028260.008600.008220.008280.001066089252200
2016-02-018380.008440.008270.008440.0016960141895800
2016-01-297710.008100.007380.008100.0015870123035400
2016-01-287600.007770.007540.007630.00555042388800
2016-01-277630.007770.007560.007690.001027078849600
2016-01-267360.007410.007250.007280.00523038219000
2016-01-257650.007700.007470.007640.001241094214100
2016-01-227150.007510.007030.007450.001197087274900
2016-01-217080.007280.006690.006700.0017670122886700
2016-01-207590.007590.007050.007080.0013980102497200
2016-01-197550.007650.007450.007630.00901068072300
2016-01-187400.007660.007330.007620.0023990178585600
2016-01-158100.008110.007680.007740.001083085639400
2016-01-147710.007820.007550.007820.0015030115395300
2016-01-138050.008220.008020.008190.00905073282400
2016-01-128150.008170.007780.007790.0025360201667000
2016-01-088400.008600.008230.008330.0014520121883300
2016-01-078720.008760.008400.008420.00727062060600
2016-01-069000.009060.008680.008790.00369032425400
2016-01-058960.009130.008900.008970.00384034496200
2016-01-049480.009480.008990.009070.00706064329800
2015-12-309640.009640.009510.009530.00393037658300
2015-12-299300.009500.009270.009490.00422039776600
2015-12-289400.009400.009210.009330.0011710108348100
2015-12-259220.009260.009080.009260.00897082224900
2015-12-249490.009490.009200.009200.00350032867400
2015-12-229330.009380.009230.009340.00260024197300
2015-12-219240.009350.009050.009340.0012550115697700
2015-12-189600.0010130.009350.009350.0011480109394000
2015-12-179770.009850.009660.009680.00626061294100
2015-12-169280.009430.009250.009400.0011740109828400
2015-12-159300.009300.008930.008950.00555050391100
2015-12-149420.009420.008960.009270.0012320112319300
2015-12-119590.009590.009440.009520.00191018151000
2015-12-109610.009650.009350.009400.00758071529700
2015-12-099680.009740.009580.009610.00278026825800
2015-12-089960.0010000.009760.009780.00302029799100
2015-12-0710020.0010090.009980.009990.00363036491600
2015-12-049800.009900.009770.009800.0017080168008400
2015-12-0310160.0010200.0010130.0010200.00183018600200
2015-12-0210160.0010250.0010160.0010210.00311031793700
2015-12-0110000.0010180.0010000.0010180.00855086328700
2015-11-3010130.0010130.009940.009950.00503050349400
2015-11-2710300.0010300.0010100.0010140.00951096635500
2015-11-2610230.0010300.0010230.0010240.00430044107800

   ※ 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