[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 
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
2016-06-2111660.0011780.0011150.0011190.00536062182700
2016-06-2011630.0011630.0011390.0011480.009090104582500
2016-06-1711890.0012050.0011770.0012040.00495059040900
2016-06-1611680.0012260.0011620.0012190.008870106526100
2016-06-1511740.0011800.0011460.0011580.00812094351700
2016-06-1411510.0011800.0011400.0011650.00545063650600
2016-06-1311060.0011440.0011060.0011440.00593066825300
2016-06-1010740.0010840.0010740.0010760.00347037538600
2016-06-0910530.0010670.0010450.0010600.00100010516200
2016-06-0810530.0010560.0010430.0010430.00226023770300
2016-06-0710640.0010740.0010550.0010600.00272028917100
2016-06-0610970.0011030.0010700.0010700.00435047556600
2016-06-0310640.0010730.0010540.0010640.00370039367200
2016-06-0210390.0010740.0010390.0010700.00647068483400
2016-06-0110120.0010280.0010070.0010240.00576058475000
2016-05-3110270.0010270.009960.009970.00358035919700
2016-05-3010270.0010370.0010180.0010180.00219022547500
2016-05-2710460.0010490.0010400.0010410.00139014522600
2016-05-2610330.0010570.0010310.0010530.00900093388400
2016-05-2510470.0010540.0010400.0010530.00421044242300
2016-05-2410670.0010820.0010670.0010770.007908491500
2016-05-2310600.0010900.0010580.0010600.00540057966800
2016-05-2010700.0010710.0010490.0010490.00278029481000
2016-05-1910420.0010640.0010380.0010610.00124013028300
2016-05-1810690.0010710.0010420.0010650.00401042341100
2016-05-1710680.0010740.0010610.0010610.00155016534700
2016-05-1610900.0010920.0010660.0010840.00224024123700
2016-05-1310610.0010920.0010610.0010920.00120013013800
2016-05-1210950.0010960.0010610.0010610.00161017453000
2016-05-1110490.0010700.0010400.0010700.00360037968700
2016-05-1011030.0011140.0010650.0010660.0011000119430300
2016-05-0911100.0011210.0011040.0011140.00139015454800
2016-05-0611190.0011480.0011100.0011280.00457051858000
2016-05-0211510.0011510.0011260.0011290.00623071124400
2016-04-289790.0010660.009700.0010630.0010220106039600
2016-04-279860.0010040.009850.009990.00110010967300
2016-04-269860.0010020.009810.009870.00144014277300
2016-04-259630.009800.009600.009770.00217021053200
2016-04-2210070.0010080.009670.009670.00334032985200
2016-04-2110000.0010090.009880.009920.0010900108602200
2016-04-2010190.0010370.0010100.0010350.00337034670800
2016-04-1910340.0010470.0010330.0010370.00663068898500
2016-04-1811180.0011180.0010960.0011110.00635070520800
2016-04-1510610.0010610.0010370.0010480.00290030420500
2016-04-1410640.0010640.0010310.0010310.009550100158800
2016-04-1311280.0011320.0010950.0010990.00672074664200
2016-04-1211960.0011960.0011530.0011620.00712083391700
2016-04-1111940.0012230.0011900.0011900.00490058992100
2016-04-0812410.0012460.0011510.0011820.009440113995100
2016-04-0712210.0012310.0011930.0012110.00625075831200
2016-04-0612230.0012400.0012060.0012160.0015920193925300
2016-04-0511720.0012200.0011680.0012190.0011060132854900
2016-04-0411670.0011720.0011380.0011560.0011760136204800
2016-04-0110900.0011620.0010900.0011590.0018500209696400
2016-03-3110540.0010840.0010530.0010810.00666070692100
2016-03-3010420.0010670.0010390.0010640.00653068660000
2016-03-2910510.0010510.0010280.0010360.00695072217500
2016-03-2810590.0010720.0010500.0010500.00751079480600
2016-03-2510920.0010940.0010710.0010760.00656070864100
2016-03-2410890.0011000.0010780.0010940.00173018885400
2016-03-2310700.0010810.0010600.0010780.00429045893800
2016-03-2210840.0010930.0010570.0010740.00865093046400
2016-03-1811010.0011270.0010890.0011100.00512056897500
2016-03-1710680.0011040.0010540.0010910.00478051560600
2016-03-1610850.0010850.0010660.0010850.00207022372800
2016-03-1510560.0010760.0010490.0010660.00581061660900
2016-03-1410520.0010640.0010440.0010550.00388040875800
2016-03-1111270.0011320.0010800.0010890.00695077548300
2016-03-1011070.0011200.0010930.0010970.00452049992200
2016-03-0911310.0011460.0011230.0011290.0010300116821700
2016-03-0810950.0011320.0010870.0011050.00676075052400
2016-03-0710620.0010850.0010620.0010820.00264028333300
2016-03-0410740.0010820.0010610.0010640.00391041931100
2016-03-0311060.0011070.0010680.0010710.0016740182430300
2016-03-0211270.0011360.0010900.0011020.0012740140918800
2016-03-0112020.0012220.0011860.0011930.00469056547300
2016-02-2911470.0011950.0011320.0011950.00562065297200
2016-02-2611570.0011740.0011380.0011720.00852098785000
2016-02-2512200.0012200.0011730.0011810.00728086869900
2016-02-2412540.0012620.0012200.0012280.00686085352300
2016-02-2311880.0012180.0011670.0012140.0026220312582300
2016-02-2212390.0012390.0011910.0012010.00422051390000
2016-02-1912110.0012380.0012050.0012120.00768093941900
2016-02-1811650.0011960.0011640.0011840.0010750126574700
2016-02-1712290.0012740.0011920.0012440.008840109234700
2016-02-1612420.0012560.0011700.0012190.00764092590600
2016-02-1513070.0013350.0011950.0012220.0018940240885300
2016-02-1214330.0014790.0014040.0014710.0034560496125900
2016-02-1012250.0013610.0012190.0013270.0016820218480700
2016-02-0912200.0012560.0012130.0012490.008800108720900
2016-02-0811770.0011820.0011140.0011250.00685079026700
2016-02-0511510.0011700.0011410.0011470.00726083800800
2016-02-0411130.0011240.0010980.0011160.00589065548100
2016-02-0310700.0011030.0010670.0010900.00504054591700
2016-02-0210350.0010350.0010100.0010240.00175017910100
2016-02-0110160.0010260.0010050.0010050.00474048024900
2016-01-2911060.0011580.0010300.0010430.0014360158780200
2016-01-2811180.0011300.0010970.0011120.00344038568600
2016-01-2711200.0011330.0011000.0011090.00772086320700
2016-01-2611640.0011780.0011540.0011750.00719084071600
2016-01-2511220.0011430.0011140.0011230.00441049740400
2016-01-2212160.0012310.0011490.0011520.0011430136836300
2016-01-2112290.0013000.0011930.0013000.0024410299725500
2016-01-2011570.0012340.0011570.0012320.009920118233200
2016-01-1911610.0011750.0011410.0011480.0015180176024700
2016-01-1811800.0011940.0011470.0011520.0012340144440200
2016-01-1510830.0011400.0010800.0011320.0010870121302000
2016-01-1411250.0011580.0011200.0011220.0011790134168200
2016-01-1310990.0011000.0010690.0010690.009960107893600
2016-01-1210990.0011370.0010870.0011370.0013150145685900
2016-01-0810990.0010990.0010340.0010690.00721076587900
2016-01-0710200.0010560.0010130.0010540.00491050988200
2016-01-069900.0010260.009800.0010120.0010500105966700
2016-01-059980.0010000.009740.009930.00363035952100
2016-01-049420.009900.009420.009830.00967093874800
2015-12-309330.009380.009300.009370.00643059819300
2015-12-299670.009680.009400.009410.00608057830800
2015-12-289770.009770.009540.009580.00989095417100
2015-12-259700.009790.009670.009780.0010310100446400
2015-12-249410.009710.009410.009710.00285027226400
2015-12-229600.009680.009540.009540.00285027371400
2015-12-219680.009860.009570.009580.0011720114198300
2015-12-189090.009570.008750.009570.0012150112571300
2015-12-179370.009370.009090.009240.00546050184000
2015-12-169670.009720.009510.009520.0010420100325800
2015-12-159590.0010060.009590.0010050.00721071732700
2015-12-149920.0010010.009720.009740.00892088332100
2015-12-119510.009550.009200.009460.00318030136900
2015-12-109550.009620.009500.009590.00655062600200
2015-12-099320.009420.009280.009390.00742069396100
2015-12-089040.009260.009020.009230.00379034568800
2015-12-079020.009060.008950.009030.00348031312800
2015-12-049180.009250.009130.009240.00829076225500
2015-12-038900.008930.008850.008870.00153013615700
2015-12-028890.008890.008830.008830.00227020103100
2015-12-019060.009060.008890.008890.00225020107100
2015-11-309000.009120.009000.009090.00246022308300
2015-11-278850.008980.008850.008960.00155013845700
2015-11-268870.008880.008810.008860.00171015110100

   ※ 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