[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 
2017-11-224930.004975.004930.004975.0013306575050
2017-11-214990.005010.004965.005000.0016908428650
2017-11-205050.005070.005050.005060.0017108655100
2017-11-174950.005060.004925.005030.00778038786950
2017-11-165240.005240.005030.005050.00730037536800
2017-11-155030.005160.005030.005140.001287065575400
2017-11-144970.004990.004940.004960.00435021578900
2017-11-134850.004945.004850.004945.00611030021250
2017-11-104855.004900.004820.004840.00381018532300
2017-11-094730.004900.004600.004755.001175055561550
2017-11-084795.004820.004750.004750.00535025679400
2017-11-074895.004920.004780.004790.00896043109600
2017-11-064870.004940.004870.004910.0016007847750
2017-11-024930.004960.004905.004915.00241011879500
2017-11-015020.005020.004935.004950.00774038508550
2017-10-315110.005120.005080.005080.00392020014600
2017-10-305050.005100.005040.005040.00452022905300
2017-10-275100.005130.005050.005060.00612031074900
2017-10-265150.005170.005140.005150.00246012660500
2017-10-255100.005190.005080.005170.00556028554600
2017-10-245210.005270.005140.005140.00702036278700
2017-10-235200.005240.005190.005230.00608031671400
2017-10-205330.005330.005280.005300.00426022576600
2017-10-195310.005310.005280.005300.00525027798900
2017-10-185330.005360.005330.005340.0015208115300
2017-10-175350.005390.005330.005360.00562030110300
2017-10-165440.005440.005360.005400.00465025081200
2017-10-135560.005560.005450.005470.00458025213600
2017-10-125520.005540.005510.005540.0012206744900
2017-10-115590.005590.005550.005560.0017009453700
2017-10-105620.005620.005570.005580.00189010554900
2017-10-065590.005620.005590.005620.00203011378700
2017-10-055610.005650.005610.005640.005302982300
2017-10-045610.005630.005600.005630.00318017857900
2017-10-035680.005680.005630.005630.0016609372500
2017-10-025680.005730.005680.005720.001901084600
2017-09-295730.005730.005690.005690.0013807882900
2017-09-285700.005720.005670.005680.00260014804800
2017-09-275760.005800.005730.005750.00292016857700
2017-09-265800.005800.005770.005790.007904573800
2017-09-255780.005800.005770.005780.0012006944500
2017-09-225800.005870.005780.005840.00235013698600
2017-09-215740.005820.005730.005810.00614035405000
2017-09-205820.005840.005800.005810.00233013563300
2017-09-195910.005910.005820.005830.00761044589600
2017-09-156110.006110.006020.006020.006303820300
2017-09-146040.006060.006000.006060.00466028061100
2017-09-136040.006050.006020.006050.00360021734300
2017-09-126130.006130.006090.006110.00426026015700
2017-09-116260.006330.006200.006230.001395087114600
2017-09-086340.006390.006330.006390.004202672100
2017-09-076330.006350.006280.006330.00245015444100
2017-09-066450.006480.006370.006370.00485031230600
2017-09-056310.006390.006310.006390.00170010818300
2017-09-046230.006310.006230.006300.00179011263200
2017-09-016170.006230.006160.006190.009706006300
2017-08-316240.006240.006180.006190.007804835800
2017-08-306290.006300.006250.006250.0011307099200
2017-08-296400.006420.006350.006350.00230014714700
2017-08-286320.006380.006320.006330.006904386500
2017-08-256350.006380.006340.006360.003802418100
2017-08-246350.006390.006340.006390.005603567800
2017-08-236260.006340.006250.006340.00162010166200
2017-08-226360.006370.006350.006350.00270017191100
2017-08-216310.006380.006310.006360.00257016319300
2017-08-186330.006360.006300.006330.00652041296400
2017-08-176190.006200.006170.006170.0040247600
2017-08-166170.006170.006170.006170.00160987200
2017-08-156200.006200.006140.006140.0015109297100
2017-08-146280.006330.006260.006300.00945059511400
2017-08-106180.006220.006130.006180.00183011281000
2017-08-096100.006220.006100.006180.00403024966200
2017-08-086030.006070.006010.006060.00232014063100
2017-08-076010.006030.006000.006030.0010206129800
2017-08-046070.006070.006060.006060.00194011772200
2017-08-036070.006070.006040.006050.003502116600
2017-08-026050.006070.006020.006060.00326019687500
2017-08-016110.006110.006090.006100.00150914200
2017-07-316170.006190.006130.006130.00140862700
2017-07-286140.006170.006130.006160.0011306963500
2017-07-276130.006140.006060.006130.00306018644500
2017-07-266110.006170.006100.006160.00202012393200
2017-07-256180.006190.006170.006190.002201361100
2017-07-246190.006220.006140.006160.00300018576400
2017-07-216090.006100.006080.006090.009305663600
2017-07-206150.006150.006060.006080.00348021177500
2017-07-196190.006200.006140.006160.0014809168200
2017-07-186140.006210.006140.006150.00236014531800
2017-07-146140.006140.006100.006100.00212012942400
2017-07-136120.006170.006110.006170.0010506426000
2017-07-126140.006160.006130.006160.0016209952300
2017-07-116170.006170.006100.006110.00267016345700
2017-07-106170.006200.006150.006170.008205063600
2017-07-076260.006270.006210.006230.00276017246400
2017-07-066170.006210.006160.006180.00176010877400
2017-07-056240.006280.006180.006180.00186011594600
2017-07-046140.006240.006120.006240.005103143900
2017-07-036230.006230.006180.006210.00620038481700
2017-06-306220.006260.006220.006240.00388024206500
2017-06-296130.006150.006100.006150.00302018507300
2017-06-286220.006220.006160.006210.00304018817100
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

   ※ 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。 

Twitter