[1468 東証] JPX日経400ベア上場投信(インバース) 日足 時系列データ

[1468 東証] JPX日経400ベア上場投信(インバース)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-158350.008350.008210.008210.00120995000
2017-08-148280.008300.008280.008300.0020165800
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-028160.008160.008160.008160.001081600
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-268190.008190.008190.008190.001081900
2017-07-2500
2017-07-248260.008260.008190.008260.0050410900
2017-07-218180.008180.008180.008180.001081800
2017-07-208110.008110.008100.008100.00110892000
2017-07-198230.008230.008230.008230.001082300
2017-07-188250.008280.008240.008270.004904043600
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-078300.008300.008300.008300.001083000
2017-07-068250.008250.008250.008250.001082500
2017-07-058270.008310.008250.008250.005104225600
2017-07-048220.008220.008220.008220.001082200
2017-07-038250.008270.008250.008260.0060495500
2017-06-308300.008300.008300.008300.003402822000
2017-06-298220.008220.008220.008220.0030246600
2017-06-288260.008260.008230.008250.003803135500
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-208320.008320.008320.008320.0050416000
2017-06-198310.008310.008310.008310.0050415500
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-018440.008440.008380.008380.0020168200
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-258480.008480.008480.008480.001084800
2017-05-2400
2017-05-238510.008510.008510.008510.0020170200
2017-05-2200
2017-05-1900
2017-05-188610.008610.008610.008610.0030258300
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-088440.008440.008440.008440.0020168800
2017-05-0200
2017-05-018640.008640.008640.008640.001086400
2017-04-2800
2017-04-278760.008760.008760.008760.001087600
2017-04-2600
2017-04-2500
2017-04-248850.008850.008850.008850.001088500
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-139030.009030.009020.009020.00110993200
2017-04-129030.009030.009030.009030.0020180600
2017-04-1100
2017-04-1000
2017-04-078890.008950.008880.008880.0030267200
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-308700.008760.008700.008760.0070610200
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-238830.008830.008820.008820.001301146900
2017-03-228810.008810.008810.008810.0020176200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-158590.008590.008590.008590.001085900
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-248670.008780.008670.008780.00100872500
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-208730.008750.008730.008750.0070611500
2017-02-178750.008750.008750.008750.001087500
2017-02-168710.008710.008710.008710.001087100
2017-02-1500
2017-02-148680.008680.008680.008680.0060520800
2017-02-138690.008690.008660.008660.001301128900
2017-02-108750.008750.008750.008750.0040350000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-038910.008910.008880.008880.0070623400
2017-02-028890.008920.008830.008830.001801593600
2017-02-018950.008950.008950.008950.0050447500
2017-01-318870.008870.008870.008870.001088700
2017-01-308770.008770.008770.008770.001087700
2017-01-278700.008720.008700.008720.005404698800
2017-01-268750.008770.008740.008740.005504810700
2017-01-258870.008930.008870.008930.0020178000
2017-01-248980.008980.008970.008970.0050448600
2017-01-2300
2017-01-208820.008820.008820.008820.0030264600
2017-01-198860.008880.008850.008860.002001773800
2017-01-189030.009030.009020.009030.001501353500
2017-01-178950.008950.008930.008930.00100894000
2017-01-1600
2017-01-1300
2017-01-128840.008860.008840.008860.001201062000
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-058690.008690.008690.008690.0050434500
2017-01-0400
2016-12-308960.008960.008960.008960.0050448000
2016-12-298950.008950.008940.008940.0030268400
2016-12-288820.008820.008820.008820.001088200
2016-12-2700
2016-12-268840.008850.008840.008850.005104512300
2016-12-228830.008840.008830.008840.005004417500
2016-12-218730.008730.008730.008730.001087300
2016-12-208540.008800.008540.008800.0020173400
2016-12-1900
2016-12-1600
2016-12-158790.008810.008780.008810.005104479600
2016-12-1400
2016-12-138920.008920.008900.008900.0020178200
2016-12-128870.008870.008870.008870.0030266100
2016-12-098950.008950.008940.008940.0060536900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-029220.009220.009220.009220.001092200
2016-12-0100
2016-11-3000
2016-11-299290.009290.009290.009290.0050464500
2016-11-2800
2016-11-259280.009280.009280.009280.003002784000
2016-11-2400
2016-11-2200
2016-11-219480.009480.009480.009480.001094800
2016-11-189490.009490.009490.009490.002001898000
2016-11-1700
2016-11-169580.009580.009580.009580.001095800
2016-11-1500
2016-11-149750.009750.009750.009750.001301267500
2016-11-119800.009800.009800.009800.00100980000
2016-11-109900.009990.009900.009950.001901891900
2016-11-0910130.0010650.0010130.0010650.001201267900
2016-11-0800
2016-11-0700
2016-11-0410270.0010270.0010270.0010270.0010102700
2016-11-0200
2016-11-0100
2016-10-319750.009750.009750.009750.0020195000
2016-10-289900.009900.009900.009900.00100990000
2016-10-279980.009980.009980.009980.0040399200
2016-10-269990.009990.009990.009990.0050499500
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2010100.0010100.0010100.0010100.0010101000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0610190.0010190.0010150.0010180.00547055556100
2016-10-0510280.0010280.0010270.0010270.0030308300
2016-10-0410330.0010330.0010330.0010330.0010103300
2016-10-0310330.0010360.0010330.0010360.003403512500
2016-09-3010490.0010500.0010390.0010390.0025800269419100
2016-09-2900
2016-09-2810330.0010360.0010330.0010340.004004133400
2016-09-2710650.0010650.0010490.0010490.003403619400
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2010540.0010540.0010540.0010540.0010105400
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1310580.0010580.0010580.0010580.0030317400
2016-09-1210540.0010540.0010520.0010520.001401474000
2016-09-0910330.0010330.0010330.0010330.0010103300
2016-09-0810350.0010350.0010350.0010350.002002070000
2016-09-0710420.0010420.0010420.0010420.0020208400
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3010630.0010630.0010630.0010630.007507972500
2016-08-2910590.0010660.0010590.0010660.008008511300
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500

   ※ 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