[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 
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
2016-08-1210560.0010560.0010560.0010560.001001056000
2016-08-1000
2016-08-0910620.0010620.0010620.0010620.0030318600
2016-08-0800
2016-08-0500
2016-08-0410960.0010960.0010960.0010960.007608329600
2016-08-0310970.0010970.0010970.0010970.0010109700
2016-08-0210690.0010690.0010690.0010690.007608124400
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2110450.0010450.0010450.0010450.0060627000
2016-07-2000
2016-07-1910620.0010620.0010620.0010620.0010106200
2016-07-1510710.0010710.0010600.0010650.001301383200
2016-07-1400
2016-07-1310760.0010770.0010680.0010750.005105485800
2016-07-1200
2016-07-1111310.0011310.0011310.0011310.0010113100
2016-07-0811590.0011590.0011590.0011590.0010115900
2016-07-0700
2016-07-0611500.0011500.0011460.0011460.0020229600
2016-07-0500
2016-07-0411440.0011440.0011100.0011100.0040450800
2016-07-0100
2016-06-3000
2016-06-2911290.0011320.0011290.0011320.0040451900
2016-06-2811670.0011670.0011670.0011670.0040466800
2016-06-2711960.0011960.0011500.0011510.0089010313100
2016-06-2410830.0011960.0010830.0011960.007208398500
2016-06-2310980.0010980.0010980.0010980.0010109800
2016-06-2200
2016-06-2111010.0011010.0011010.0011010.0030330300
2016-06-2011140.0011160.0011080.0011080.002002223400
2016-06-1700
2016-06-1611250.0011490.0011250.0011460.004805435200
2016-06-1500
2016-06-1400
2016-06-1311030.0011030.0011030.0011030.0010110300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0710650.0010680.0010650.0010670.0030320000
2016-06-0611080.0011080.0011080.0011080.0010110800
2016-06-0300
2016-06-0210780.0010780.0010780.0010780.0010107800
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2610470.0010520.0010470.0010520.001601682700
2016-05-2500
2016-05-2410700.0010700.0010700.0010700.0010107000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1310750.0010750.0010750.0010750.0010107500
2016-05-1200
2016-05-1110570.0010570.0010570.0010570.0010105700
2016-05-1000
2016-05-0910900.0010900.0010900.0010900.0010109000
2016-05-0600
2016-05-0200
2016-04-2810640.0010640.0010640.0010640.0010106400
2016-04-2700
2016-04-2610250.0010250.0010250.0010250.0010102500
2016-04-2510200.0010200.0010150.0010150.004004069000
2016-04-2210210.0010210.0010210.0010210.0010102100
2016-04-2100
2016-04-2010500.0010500.0010500.0010500.0010105000
2016-04-1910530.0010530.0010530.0010530.00125013162500
2016-04-1810900.0010900.0010870.0010870.0030326500
2016-04-1500
2016-04-1410600.0010600.0010600.0010600.0010106000
2016-04-1300
2016-04-1211260.0011260.0011080.0011080.001201348200
2016-04-1111310.0011310.0011250.0011250.001001128300
2016-04-0811500.0011500.0011120.0011120.00111012703300
2016-04-0711400.0011400.0011340.0011340.001301476900
2016-04-0611360.0011420.0011360.0011410.0089010133400
2016-04-0511130.0011340.0011130.0011340.003704174700
2016-04-0411120.0011120.0011010.0011090.002502761400
2016-04-0110860.0011100.0010860.0011100.00190020676400
2016-03-3110660.0010660.0010660.0010660.0010106600
2016-03-3000
2016-03-2900
2016-03-2810590.0010590.0010550.0010550.0060633400
2016-03-2500
2016-03-2410740.0010770.0010740.0010770.0020215100
2016-03-2300
2016-03-2210600.0010720.0010600.0010720.004204501200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0710590.0010590.0010590.0010590.001101164900
2016-03-0410570.0010570.0010570.0010570.0010105700
2016-03-0310640.0010640.0010640.0010640.001501596000
2016-03-0210850.0010850.0010850.0010850.003003255000
2016-03-0100
2016-02-2911020.0011020.0011020.0011020.0010110200
2016-02-2611000.0011070.0010990.0011070.004705171400
2016-02-2511230.0011270.0011230.0011270.001201352000
2016-02-2411500.0011500.0011500.0011500.0010115000
2016-02-2311160.0011270.0011160.0011270.00109012278400
2016-02-2200
2016-02-1911390.0011390.0011390.0011390.0030341700
2016-02-1811120.0011180.0011050.0011180.00249027680100
2016-02-1711270.0011500.0011270.0011500.0030341100
2016-02-1611480.0011480.0011240.0011240.0050569400
2016-02-1511780.0011780.0011280.0011280.008009281400
2016-02-1212130.0012380.0012130.0012380.0093011363900
2016-02-1011610.0011900.0011610.0011830.007408733800
2016-02-0911250.0011250.0011250.0011250.0020225000
2016-02-0811050.0011050.0011050.0011050.0010110500
2016-02-0510960.0010960.0010960.0010960.006006576000
2016-02-0410740.0010740.0010740.0010740.0010107400
2016-02-0310630.0010630.0010630.0010630.0020212600
2016-02-0200
2016-02-0110250.0010280.0010230.0010230.004804915700
2016-01-2910430.0010640.0010420.0010420.003503650000
2016-01-2810770.0010770.0010700.0010730.003303552600
2016-01-2710660.0010710.0010660.0010710.003203424900
2016-01-2610980.0010980.0010940.0010950.001401533100
2016-01-2510750.0010810.0010730.0010730.001801936600
2016-01-2211190.0011250.0010900.0010900.002703004900
2016-01-2111250.0011280.0011120.0011280.001201348300
2016-01-2011000.0011260.0011000.0011260.001001119800
2016-01-1910900.0010900.0010900.0010900.001501635000
2016-01-1810990.0011020.0010890.0010890.002502733600
2016-01-1510590.0010830.0010590.0010830.0040429300
2016-01-1410800.0010880.0010800.0010880.0060650600
2016-01-1310480.0010490.0010480.0010490.0050524300
2016-01-1210630.0010770.0010570.0010770.00122013089700
2016-01-0810960.0010960.0010310.0010400.00183019083000
2016-01-0710180.0010370.0010180.0010360.00216022365400
2016-01-0610100.0010240.0010100.0010200.001401427700
2016-01-0510110.0010110.0010000.0010090.002002016600
2016-01-049750.009960.009750.009960.001101083200
2015-12-309750.009750.009750.009750.001097500
2015-12-299860.009860.009820.009820.007607481300
2015-12-289960.009960.009920.009920.003303283000
2015-12-259950.0010000.009950.009990.00148014795000
2015-12-249970.009970.009970.009970.001099700
2015-12-229920.009940.009920.009940.0070695400
2015-12-219990.0010010.009990.0010010.0060600400
2015-12-189480.009640.009480.009640.0020191200
2015-12-179720.009720.009630.009630.0030289800
2015-12-169870.009870.009870.009870.001098700
2015-12-159750.009950.009750.009950.0030294500
2015-12-1410560.0010560.009900.009900.004604668100
2015-12-119860.009860.009860.009860.0050493000
2015-12-109900.0010120.009900.009900.001001001000
2015-12-0900
2015-12-089710.009710.009690.009690.0080775800
2015-12-0700
2015-12-049710.009710.009680.009680.0030291000
2015-12-039520.009520.009520.009520.001095200
2015-12-029510.009510.009510.009510.001095100
2015-12-019540.009540.009540.009540.001095400

   ※ 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