[1469 東証] JPX日経400ベア2倍上場投信(ダブルインバース) 日足 時系列データ

[1469 東証] JPX日経400ベア2倍上場投信(ダブルインバース)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-276220.006220.006190.006210.009305767700
2017-06-266240.006260.006240.006260.0050312500
2017-06-236230.006280.006230.006240.005903686600
2017-06-226270.006270.006230.006240.008305181500
2017-06-216250.006270.006210.006250.007204496500
2017-06-206230.006230.006150.006210.00588036427000
2017-06-196340.006340.006290.006310.00304019210600
2017-06-166350.006380.006320.006380.007704886400
2017-06-156410.006480.006400.006420.00261016807500
2017-06-146320.006390.006320.006390.002701712700
2017-06-136440.006440.006370.006390.0010106468000
2017-06-126450.006460.006360.006420.00307019674600
2017-06-096430.006450.006360.006420.0013308546400
2017-06-086310.006430.006310.006430.00175011154100
2017-06-076370.006400.006340.006370.00230014644000
2017-06-066260.006370.006260.006370.00230014565300
2017-06-056300.006300.006240.006240.00205012837500
2017-06-026390.006390.006220.006250.001539096804400
2017-06-016540.006540.006430.006440.00379024502100
2017-05-316600.006620.006580.006620.0013909177000
2017-05-306570.006640.006550.006560.004402907800
2017-05-296590.006600.006530.006570.007204727000
2017-05-266500.006590.006500.006570.009406155700
2017-05-256520.006540.006470.006490.00273017793600
2017-05-246510.006580.006500.006540.006404184700
2017-05-236580.006610.006570.006610.00130855000
2017-05-226610.006630.006570.006580.00171011261800
2017-05-196660.006730.006630.006630.00219014613500
2017-05-186720.006760.006660.006700.00663044467200
2017-05-176520.006550.006520.006520.007705033300
2017-05-166450.006480.006400.006480.0014209147100
2017-05-156530.006550.006480.006500.005503584700
2017-05-126440.006530.006440.006480.00328021326600
2017-05-116450.006480.006420.006450.0010006448200
2017-05-106440.006490.006430.006450.00210013540200
2017-05-096460.006510.006450.006500.00251016246100
2017-05-086600.006600.006430.006460.001224079545200
2017-05-026850.006850.006730.006780.00175011854100
2017-05-016880.006900.006850.006860.00201013819700
2017-04-286870.006940.006860.006920.005603862400
2017-04-276930.006930.006850.006850.00232016037500
2017-04-266940.006960.006880.006880.00361024952100
2017-04-257150.007150.007000.007060.00295020767200
2017-04-247150.007190.007120.007150.00200014290200
2017-04-217340.007350.007280.007300.00211015461600
2017-04-207430.007470.007380.007470.007005192700
2017-04-197500.007500.007430.007460.007105297200
2017-04-187380.007490.007360.007440.0013509965700
2017-04-177660.007660.007500.007500.0011008349800
2017-04-147560.007600.007520.007590.00156011785000
2017-04-137480.007580.007450.007460.00602045253900
2017-04-127340.007430.007320.007370.00408030147700
2017-04-117260.007310.007230.007230.008806381300
2017-04-107240.007240.007150.007210.006104381000
2017-04-077290.007390.007200.007270.0012709232000
2017-04-067210.007410.007210.007400.00525038500700
2017-04-057130.007200.007070.007150.00152010852800
2017-04-047080.007250.007080.007150.00283020282500
2017-04-037020.007110.007010.007050.0011007772000
2017-03-316880.007100.006880.007100.00218015239600
2017-03-306860.006980.006860.006980.003602497900
2017-03-296850.006880.006820.006880.0012008220600
2017-03-286990.007010.006950.006950.00153010657400
2017-03-277100.007170.007100.007130.00157011206000
2017-03-247030.007030.006930.006940.005703973400
2017-03-237080.007160.007060.007060.00168011929300
2017-03-227020.007090.006990.007070.00476033449100
2017-03-216800.006850.006790.006790.008405724900
2017-03-176750.006790.006740.006750.005403647600
2017-03-166800.006800.006680.006680.00249016671100
2017-03-156770.006780.006710.006720.002601757800
2017-03-146660.006780.006660.006680.00160010836600
2017-03-136800.006800.006670.006670.009506392400
2017-03-106770.006810.006700.006700.00311020958900
2017-03-096870.006920.006870.006870.001901309200
2017-03-086890.006960.006890.006930.009306444500
2017-03-076870.006880.006860.006880.004202884000
2017-03-066910.006910.006860.006890.007905438000
2017-03-036770.006880.006770.006860.004102808200
2017-03-026730.006890.006690.006790.00312021054300
2017-03-016970.006990.006870.006880.00178012311200
2017-02-286990.006990.006920.006960.0012908988700
2017-02-276990.007130.006990.007050.00234016477500
2017-02-246910.006930.006840.006910.006504475000
2017-02-236870.006900.006860.006860.002901995200
2017-02-226840.006860.006840.006860.00130891000
2017-02-216930.006930.006840.006860.007104877100
2017-02-206960.007040.006920.006920.00161011267700
2017-02-176980.007010.006940.006970.004403069600
2017-02-166890.006970.006890.006910.008605948600
2017-02-156870.006890.006850.006870.0011607963700
2017-02-146850.007020.006830.007020.00279019358600
2017-02-136850.006900.006820.006880.00382026191800
2017-02-107050.007060.006940.006950.00782054547400
2017-02-097250.007270.007240.007270.004503261600
2017-02-087210.007230.007160.007160.005303820800
2017-02-077280.007310.007230.007230.007005105300
2017-02-067110.007250.007090.007200.006204438300
2017-02-037230.007240.007180.007240.007005045900
2017-02-027110.007310.007100.007310.00147010656200
2017-02-017300.007320.007130.007130.00199014431500
2017-01-317170.007190.007080.007180.00365026118500
2017-01-307030.007050.007010.007010.0011808293900
2017-01-276930.006970.006900.006940.00347024032800
2017-01-267080.007080.006980.006980.00447031365300
2017-01-257210.007270.007120.007260.00243017513100
2017-01-247370.007510.007310.007360.00253018727300
2017-01-237240.007310.007200.007280.00299021736300
2017-01-207170.007170.007090.007120.005704056700
2017-01-197160.007210.007130.007180.00170012186400
2017-01-187420.007500.007280.007280.00685050825300
2017-01-177180.007360.007180.007350.00451032867200
2017-01-167080.007180.007040.007150.00237016912600
2017-01-137150.007150.007040.007040.00184013002300
2017-01-127060.007200.007050.007150.00381027183900
2017-01-117000.007020.006980.006980.003302308900
2017-01-106980.007090.006920.007050.00158011103800
2017-01-067060.007060.006950.006950.00190013348400
2017-01-056890.006990.006890.006930.00318022070500
2017-01-047100.007100.006950.006950.00712049811400
2016-12-307380.007390.007270.007330.00476034969100
2016-12-297190.007340.007190.007270.00314022811100
2016-12-287140.007140.007100.007140.007205121900
2016-12-277180.007190.007090.007150.00206014674200
2016-12-267140.007160.007120.007160.0012508933700
2016-12-227120.007170.007100.007100.00150010695100
2016-12-217010.007110.006970.007090.00325022840900
2016-12-207100.007100.007030.007030.0012408752300
2016-12-197120.007120.007060.007060.007605390000
2016-12-167030.007090.007030.007060.00230016249800
2016-12-157160.007200.007040.007140.00683048569300
2016-12-147150.007200.007150.007190.00156011177500
2016-12-137280.007300.007160.007160.0010207384600
2016-12-127170.007340.007140.007240.00477034389900
2016-12-097470.007470.007290.007320.00602044287800
2016-12-087510.007550.007450.007460.00312023351800
2016-12-077720.007720.007660.007660.00165012674400
2016-12-067720.007800.007700.007780.00158012268100
2016-12-057840.007930.007830.007900.00205016148600
2016-12-027750.007820.007710.007750.00233018098700
2016-12-017680.007740.007550.007730.00518039622300
2016-11-307860.007890.007830.007880.0010208027600
2016-11-297940.007940.007860.007860.00136010749600
2016-11-287970.007970.007820.007820.00226017915900
2016-11-257920.007980.007810.007900.00744058775000
2016-11-247970.007980.007920.007970.00623049548400
2016-11-228170.008170.008100.008120.00153012426200
2016-11-218220.008270.008150.008160.00214017558200
2016-11-188210.008310.008210.008290.00233019189900
2016-11-178480.008480.008360.008360.00209017607200
2016-11-168430.008460.008370.008370.00372031311400
2016-11-158600.008690.008580.008580.00157013552600
2016-11-148810.008810.008630.008640.00477041483500
2016-11-118800.008980.008670.008930.00352031062300
2016-11-109070.009220.008930.008960.0015030136287900
2016-11-099260.0010380.009110.0010170.0021410213993400
2016-11-089300.009410.009290.009350.00385036002100
2016-11-079330.009420.009300.009400.00245022952100
2016-11-049520.009730.009490.009600.00666064210700
2016-11-029230.009390.009220.009320.00251023319800
2016-11-019010.009110.008980.008980.00118010669500
2016-10-319030.009100.008980.008980.006205587400
2016-10-289030.009070.009010.009010.00233021077700
2016-10-279140.009210.009070.009120.0010109215400
2016-10-269230.009260.009130.009150.00319029361400
2016-10-259270.009290.009170.009200.00138012730000
2016-10-249360.009430.009340.009340.00171016049000
2016-10-219330.009420.009270.009370.00144013412200
2016-10-209550.009550.009340.009350.00332031203600
2016-10-199540.009570.009500.009520.006406101100
2016-10-189600.009620.009560.009560.007607299800
2016-10-179690.009690.009570.009580.00162015685000
2016-10-149770.009810.009680.009680.00175017087600
2016-10-139650.009800.009570.009750.00199019272300
2016-10-129680.009710.009600.009700.009609269300
2016-10-119550.009550.009450.009530.00133012611300
2016-10-079550.009670.009550.009610.00188018010000
2016-10-069560.009590.009460.009570.00995094373000
2016-10-059710.009750.009630.009660.0011800113979200
2016-10-049870.009880.009760.009790.00113011071800
2016-10-039900.009910.009770.009910.00151014896800
2016-09-3010120.0010140.009950.0010040.0023530236427800
2016-09-299780.009820.009670.009700.00462044960400
2016-09-289880.0010020.009860.009920.006806764600
2016-09-2710210.0010350.009830.009830.00359036393500
2016-09-269860.0010000.009860.0010000.007207151800
2016-09-239860.009910.009780.009800.00176017329400
2016-09-2110390.0010450.009740.009770.00340033776800
2016-09-2010500.0010500.0010220.0010390.00176018218400
2016-09-1610530.0010540.0010410.0010410.009209656300
2016-09-1510450.0010660.0010450.0010580.00481050873200
2016-09-1410350.0010370.0010280.0010350.00160016536700
2016-09-1310140.0010310.0010140.0010240.00140014332400
2016-09-1210190.0010320.0010150.0010250.00676069007900
2016-09-099880.009990.009870.009930.008708643600
2016-09-089850.0010000.009850.009910.00507050169700
2016-09-079980.009980.009800.009800.00251024895600
2016-09-069890.009890.009750.009750.00218021313800
2016-09-059770.009900.009700.009900.00188018371500
2016-09-0210000.0010040.009920.009920.00174017354300
2016-09-0110090.0010100.009960.0010000.00108010839600
2016-08-3110210.0010210.0010080.0010090.00324032827300
2016-08-3010400.0010430.0010360.0010360.003303427500
2016-08-2910380.0010390.0010330.0010390.00200020720300
2016-08-2610620.0010840.0010620.0010810.00154016568900
2016-08-2510580.0010580.0010510.0010570.003703904700
2016-08-2410500.0010560.0010480.0010560.003303469900
2016-08-2310680.0010740.0010530.0010680.005906293600
2016-08-2210590.0010670.0010570.0010570.00162017254600
2016-08-1910700.0010810.0010660.0010720.007608163400
2016-08-1810570.0010750.0010490.0010750.0096010208800
2016-08-1710640.0010640.0010400.0010410.005906202300
2016-08-1610390.0010630.0010380.0010630.00213022464500
2016-08-1510350.0010370.0010270.0010340.005005159800
2016-08-1210280.0010350.0010220.0010290.00467048003500
2016-08-1010430.0010480.0010350.0010390.00111011587800
2016-08-0910550.0010550.0010350.0010370.00448046885600
2016-08-0810660.0010720.0010550.0010550.00264028128700
2016-08-0510870.0011010.0010830.0011010.00367040118400
2016-08-0411090.0011300.0010930.0010950.00513057011500
2016-08-0311100.0011180.0010950.0011170.00660073053200
2016-08-0210590.0010690.0010500.0010690.00174018358700
2016-08-0110670.0010720.0010330.0010330.00590061939500
2016-07-2910660.0010900.0010320.0010390.009470100596900
2016-07-2810480.0010640.0010480.0010570.00207021857400
2016-07-2710430.0010480.0010230.0010360.00662068261800
2016-07-2610440.0010700.0010440.0010600.00514054523100
2016-07-2510300.0010350.0010130.0010350.00351035945400
2016-07-2210410.0010430.0010290.0010360.00637066129600
2016-07-2110050.0010240.0010030.0010160.00928093972400
2016-07-2010380.0010460.0010270.0010290.00638066010800
2016-07-1910350.0010510.0010310.0010330.00476049548800
2016-07-1510500.0010620.0010380.0010500.00707074217100
2016-07-1410760.0010760.0010570.0010600.00720076684100
2016-07-1310520.0010800.0010480.0010800.0011170118574100
2016-07-1211010.0011050.0010790.0011010.00914099613800
2016-07-1111830.0011880.0011400.0011570.0012090141545100
2016-07-0812050.0012510.0012000.0012510.00568069733300
2016-07-0712060.0012220.0011890.0012170.00234028381400
2016-07-0611980.0012280.0011930.0012030.00761092336500
2016-07-0511550.0011650.0011550.0011560.005105915100
2016-07-0411770.0011770.0011450.0011460.00177020622100
2016-07-0111630.0011670.0011550.0011650.00266030931800
2016-06-3011460.0011710.0011400.0011710.00340039240300
2016-06-2911870.0012040.0011650.0011700.009270109550100
2016-06-2812620.0012700.0012050.0012170.0016540204809900
2016-06-2712290.0012530.0012200.0012200.0011650143218000
2016-06-2410940.0013360.0010910.0012780.0026110314835800
2016-06-2311280.0011320.0011030.0011030.00529059283300
2016-06-2211270.0011420.0011220.0011320.00528059753500

   ※ 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