[1470 東証] NEXT FUNDS JPX日経400レバレッジ・インデックス連動型上場投信 日足 時系列データ

[1470 東証] NEXT FUNDS JPX日経400レバレッジ・インデックス連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2619780.0019800.0019550.0019620.00122624141770
2017-07-2519640.0019700.0019510.0019520.00801563910
2017-07-2419610.0019650.0019460.0019610.00240346888450
2017-07-2119890.0019890.0019760.0019810.003937799520
2017-07-2019690.0019980.0019680.0019910.00490297537040
2017-07-1919560.0019680.0019520.0019650.00144928414700
2017-07-1819710.0019710.0019440.0019670.00362571013600
2017-07-1419740.0019880.0019740.0019810.00244248386560
2017-07-1319810.0019820.0019600.0019660.0081416024490
2017-07-1219760.0019770.0019630.0019660.00208441055700
2017-07-1119580.0019880.0019580.0019850.00209041272810
2017-07-1019650.0019700.0019530.0019570.00238446799070
2017-07-0719300.0019590.0019300.0019430.00273753276110
2017-07-0619660.0019680.0019550.0019610.00188436995980
2017-07-0519500.0019650.0019320.0019640.0094518410220
2017-07-0419840.0019850.0019390.0019530.00154130200280
2017-07-0319530.0019600.0019520.0019550.002134165250
2017-06-3019420.0019520.0019350.0019520.00272152873230
2017-06-2919880.0019880.0019730.0019810.00128525435440
2017-06-2819510.0019710.0019510.0019550.004037886260
2017-06-2719550.0019600.0019540.0019550.0099319459610
2017-06-2619370.0019450.0019370.0019400.002885597530
2017-06-2319420.0019440.0019310.0019420.0075414608500
2017-06-2219410.0019520.0019390.0019400.002434718860
2017-06-2119480.0019530.0019350.0019420.00197638434850
2017-06-2019610.0019760.0019570.0019570.00302959583160
2017-06-1919140.0019310.0019080.0019260.00262850642260
2017-06-1619050.0019230.0019000.0019070.00278753262500
2017-06-1518900.0019130.0018770.0018950.005149689980
2017-06-1419120.0019220.0018980.0018980.0098018700520
2017-06-1318870.0019110.0018870.0019040.0081615550040
2017-06-1218860.0019090.0018860.0019000.0090917233410
2017-06-0919000.0019090.0018860.0018960.00177533685790
2017-06-0819260.0019280.0018970.0018980.006960133679170
2017-06-0719040.0019210.0019020.0019180.00297156855370
2017-06-0619380.0019410.0019120.0019150.006703129189980
2017-06-0519400.0019550.0019320.0019510.005869114269590
2017-06-0219090.0019590.0019090.0019550.0013013252139220
2017-06-0118480.0018930.0018480.0018890.00300456502930
2017-05-3118490.0018490.0018390.0018390.003286038680
2017-05-3018500.0018580.0018370.0018550.0083815475620
2017-05-2918550.0018620.0018450.0018510.0092617128490
2017-05-2618700.0018700.0018530.0018550.0056110442820
2017-05-2518670.0018850.0018650.0018730.00123523185760
2017-05-2418760.0018760.0018590.0018650.00171031885790
2017-05-2318500.0018590.0018450.0018450.00127923727730
2017-05-2218500.0018570.0018430.0018540.00159429521660
2017-05-1918250.0018410.0018100.0018350.00152727865060
2017-05-1818160.0018310.0018060.0018200.00413075048250
2017-05-1718740.0018760.0018640.0018720.00190635606890
2017-05-1618990.0019070.0018840.0018930.00321961047570
2017-05-1518700.0018820.0018640.0018820.00233243757730
2017-05-1218900.0018900.0018700.0018820.00150128132150
2017-05-1119030.0019030.0018870.0018980.00179634026570
2017-05-1018960.0019000.0018890.0018920.0062111767000
2017-05-0919020.0019020.0018850.0018860.00204338715950
2017-05-0818650.0019040.0018650.0019000.0013527255135860
2017-05-0218020.0018230.0018020.0018190.00477986728920
2017-05-0117750.0017930.0017740.0017930.00216038565200
2017-04-2817880.0017920.0017690.0017750.0067312005080
2017-04-2717820.0017940.0017820.0017930.0066011803230
2017-04-2617780.0017920.0017720.0017920.00551598215850
2017-04-2517140.0017570.0017140.0017520.00431975234120
2017-04-2417210.0017260.0017090.0017140.00355260951930
2017-04-2116770.0016870.0016720.0016810.00178029878230
2017-04-2016480.0016610.0016480.0016490.0095615830240
2017-04-1916370.0016550.0016340.0016500.00155225618670
2017-04-1816610.0016720.0016450.0016480.00210834974110
2017-04-1716110.0016380.0016080.0016380.00169427616810
2017-04-1416300.0016380.0016190.0016270.00313551176050
2017-04-1316420.0016500.0016240.0016440.00275545129900
2017-04-1216760.0016790.0016550.0016690.00483180490990
2017-04-1116970.0017050.0016870.0017050.00139323593690
2017-04-1017130.0017230.0017060.0017100.00383665650150
2017-04-0716970.0017100.0016620.0016930.006939117457130
2017-04-0617070.0017100.0016600.0016700.007971134168890
2017-04-0517310.0017400.0017070.0017230.00230539754800
2017-04-0417420.0017420.0017000.0017220.007261125194450
2017-04-0317500.0017620.0017350.0017460.006659115860340
2017-03-3117930.0018000.0017350.0017350.00484186084390
2017-03-3017940.0018040.0017690.0017700.00378067560100
2017-03-2918140.0018150.0017970.0018060.00261847247680
2017-03-2817640.0017820.0017640.0017820.00448779498480
2017-03-2717490.0017510.0017230.0017310.00499686749780
2017-03-2417500.0017900.0017470.0017800.006891122253710
2017-03-2317460.0017520.0017330.0017500.006382111279570
2017-03-2217610.0017760.0017470.0017520.0012162214032620
2017-03-2118260.0018340.0018100.0018340.00246744961270
2017-03-1718390.0018420.0018320.0018370.00517295081960
2017-03-1618300.0018600.0018280.0018550.007076130532210
2017-03-1518420.0018550.0018360.0018540.00453483601310
2017-03-1418610.0018630.0018550.0018600.0098318277790
2017-03-1318490.0018670.0018450.0018610.007319135982790
2017-03-1018380.0018600.0018360.0018570.0011755217151480
2017-03-0918150.0018150.0017980.0018110.00342761949410
2017-03-0818070.0018100.0017870.0018000.006529117396290
2017-03-0718100.0018160.0018090.0018110.00241843812530
2017-03-0618120.0018170.0018000.0018100.00253345855900
2017-03-0318380.0018420.0018090.0018220.007292133230620
2017-03-0218580.0018650.0018380.0018380.007909146395430
2017-03-0117820.0018150.0017770.0018110.006877123729410
2017-02-2817880.0018020.0017670.0017670.00399171522400
2017-02-2717760.0017820.0017470.0017660.009275163856080
2017-02-2418060.0018250.0017970.0018050.00456882605670
2017-02-2318270.0018270.0018010.0018200.00256846461400
2017-02-2218340.0018350.0018170.0018230.006109111364820
2017-02-2118040.0018240.0018030.0018210.00199936354530
2017-02-2017890.0018040.0017750.0018040.00173931011240
2017-02-1717910.0018000.0017830.0017960.00455481625490
2017-02-1618190.0018220.0017920.0018090.009901178751290
2017-02-1518190.0018270.0018140.0018190.006221113192880
2017-02-1418300.0018310.0017790.0017790.0011892214464510
2017-02-1318350.0018350.0018130.0018190.008831161092000
2017-02-1017650.0018050.0017650.0018000.009337166888870
2017-02-0917360.0017370.0017200.0017250.00287049500340
2017-02-0817370.0017510.0017330.0017510.00219838238960
2017-02-0717160.0017390.0017120.0017280.00275547424880
2017-02-0617610.0017690.0017280.0017370.00191233620280
2017-02-0317390.0017450.0017140.0017240.007911137238880
2017-02-0217650.0017670.0017130.0017190.00445077175890
2017-02-0117240.0017600.0017150.0017600.00485184295410
2017-01-3117560.0017700.0017440.0017460.007923139083250
2017-01-3017990.0018000.0017810.0017950.00401671961790
2017-01-2718150.0018220.0018040.0018120.008690157572190
2017-01-2617800.0018020.0017760.0018000.0013106234401710
2017-01-2517510.0017610.0017350.0017410.00212337101600
2017-01-2417130.0017250.0017050.0017090.00346659388320
2017-01-2317390.0017470.0017240.0017290.009433163606970
2017-01-2017600.0017810.0017570.0017730.006156108779790
2017-01-1917630.0017740.0017450.0017620.0013384235702000
2017-01-1817060.0017340.0016840.0017290.0013886236489970
2017-01-1717590.0017590.0017150.0017180.00502087146180
2017-01-1617920.0017960.0017590.0017650.0010544187197110
2017-01-1317750.0017990.0017720.0017970.005703102066810
2017-01-1217960.0018010.0017580.0017720.0012256217933710
2017-01-1118050.0018140.0018030.0018080.006977126248040
2017-01-1018160.0018300.0017880.0017930.006839122995520
2017-01-0617910.0018250.0017890.0018200.00489188440480
2017-01-0518370.0018370.0018190.0018240.006820124690760
2017-01-0417750.0018250.0017750.0018240.0016555297766540
2016-12-3017250.0017500.0017200.0017390.00568898442440
2016-12-2917690.0017690.0017350.0017440.009597168056780
2016-12-2817700.0017920.0017700.0017850.007242129465350
2016-12-2717710.0017990.0017700.0017790.0010747191629170
2016-12-2617870.0017890.0017800.0017800.006551116855410
2016-12-2217920.0017940.0017770.0017920.006059108262930
2016-12-2118220.0018300.0017890.0017970.0021137383246500
2016-12-2018010.0018170.0017940.0018160.0010412188326130
2016-12-1917900.0018070.0017900.0018060.0014420258918020
2016-12-1617970.0018150.0017970.0018040.0016256293427480
2016-12-1517870.0018130.0017760.0017850.0016973304741020
2016-12-1417830.0017880.0017730.0017780.009541169849480
2016-12-1317520.0017810.0017410.0017800.0013830243619160
2016-12-1217780.0017900.0017410.0017600.0014487255967700
2016-12-0917170.0017530.0017170.0017470.0013267229761570
2016-12-0817040.0017170.0016910.0017150.0024430416711120
2016-12-0716640.0016740.0016550.0016710.008553142449230
2016-12-0616560.0016620.0016400.0016450.009945164335070
2016-12-0516360.0016360.0016150.0016230.0014066228660810
2016-12-0216590.0016650.0016340.0016540.00463576611370
2016-12-0116710.0016990.0016540.0016580.0016930283672040
2016-11-3016370.0016400.0016250.0016310.00488679869160
2016-11-2916150.0016330.0016150.0016310.00417067807040
2016-11-2816100.0016370.0016050.0016330.00447872530010
2016-11-2516200.0016420.0016070.0016250.00589095866730
2016-11-2416190.0016200.0016080.0016130.009137147470870
2016-11-2215710.0015850.0015670.0015840.00479075519790
2016-11-2115630.0015770.0015520.0015740.008585134163130
2016-11-1815660.0015660.0015440.0015480.0011461178022230
2016-11-1715180.0015340.0015150.0015340.00490274660910
2016-11-1615250.0015350.0015210.0015340.0017068261000790
2016-11-1514950.0015010.0014810.0014950.00409661205990
2016-11-1414650.0014910.0014580.0014860.0011129164477530
2016-11-1114650.0014850.0014350.0014430.0014922217927620
2016-11-1014280.0014410.0014040.0014350.0028067399095340
2016-11-0914310.0014550.0012530.0012880.0074249984239390
2016-11-0814230.0014250.0014070.0014120.00371052586420
2016-11-0714230.0014230.0013990.0014130.00379853703210
2016-11-0413930.0013970.0013600.0013800.007730106119650
2016-11-0214350.0014440.0014130.0014270.008266118090510
2016-11-0114750.0014840.0014590.0014780.00477570105230
2016-10-3114650.0014810.0014600.0014800.00506074364520
2016-10-2814710.0014770.0014650.0014730.00468068832830
2016-10-2714550.0014660.0014450.0014560.00307744777240
2016-10-2614450.0014560.0014370.0014550.00216731384850
2016-10-2514390.0014490.0014350.0014440.00302843708770
2016-10-2414220.0014270.0014120.0014240.00410858290910
2016-10-2114300.0014350.0014130.0014190.00568481133040
2016-10-2013980.0014250.0013930.0014230.00491369563430
2016-10-1913960.0014010.0013900.0013980.00116816299450
2016-10-1813810.0013960.0013770.0013950.00339947220810
2016-10-1713740.0013920.0013730.0013890.00328345388430
2016-10-1413690.0013780.0013620.0013770.00435859480220
2016-10-1313800.0013930.0013560.0013630.00502669229430
2016-10-1213730.0013860.0013700.0013730.00332445730260
2016-10-1113930.0014100.0013930.0013990.00347948759820
2016-10-0713910.0013930.0013790.0013840.00322444647270
2016-10-0613940.0014060.0013910.0013910.00675594478450
2016-10-0513720.0013840.0013650.0013780.007311100695150
2016-10-0413520.0013660.0013500.0013620.00284238698040
2016-10-0313450.0013600.0013430.0013480.007562102284110
2016-09-3013440.0013440.0013160.0013310.00645385619470
2016-09-2913670.0013820.0013620.0013740.0010137139224060
2016-09-2813600.0013610.0013340.0013480.00570376725790
2016-09-2713110.0013620.0012910.0013620.0012903171438100
2016-09-2613600.0013600.0013350.0013350.00600181134510
2016-09-2313450.0013700.0013450.0013630.007857106940470
2016-09-2113000.0013770.0012890.0013740.0012420165744950
2016-09-2012820.0013150.0012800.0013000.0023915308346820
2016-09-1612780.0012970.0012750.0012970.00452958142380
2016-09-1512920.0012920.0012630.0012710.0011694150106220
2016-09-1413000.0013130.0012980.0013000.00329442973450
2016-09-1313290.0013290.0013080.0013180.00498765850860
2016-09-1213240.0013270.0013020.0013150.0017075225282900
2016-09-0913600.0013700.0013520.0013610.00287039014000
2016-09-0813770.0013770.0013450.0013640.00701295619770
2016-09-0713560.0013760.0013530.0013760.00409355737070
2016-09-0613670.0013850.0013670.0013810.009388129422580
2016-09-0513930.0013950.0013630.0013650.00692195632870
2016-09-0213510.0013630.0013490.0013630.00363849356040
2016-09-0113400.0013580.0013340.0013550.00715296436760
2016-08-3113300.0013420.0013250.0013380.00488465209430
2016-08-3013010.0013070.0012970.0013030.00366347757210
2016-08-2913040.0013110.0013020.0013040.00476962357280
2016-08-2612770.0012770.0012500.0012560.00572372029110
2016-08-2512840.0012900.0012800.0012830.00257032969190
2016-08-2412870.0012950.0012810.0012840.00194525050230
2016-08-2312720.0012900.0012660.0012690.00228829149790
2016-08-2212760.0012850.0012700.0012800.00312639979500
2016-08-1912790.0012790.0012560.0012680.00224928534390
2016-08-1812890.0012930.0012620.0012620.00699589487450
2016-08-1712740.0013070.0012740.0013020.00474661006590
2016-08-1613190.0013190.0012790.0012790.00292837893900
2016-08-1513200.0013250.0013110.0013140.00173122832050
2016-08-1213240.0013320.0013160.0013240.0027054358295670
2016-08-1013050.0013180.0012970.0013100.00328142889850
2016-08-0912900.0013150.0012900.0013130.00596177639330
2016-08-0812790.0012900.0012690.0012890.00406652028760
2016-08-0512560.0012580.0012380.0012390.00310638742940
2016-08-0412330.0012500.0012060.0012490.00563469632910
2016-08-0312350.0012500.0012200.0012250.0012081149433880
2016-08-0212930.0013050.0012780.0012780.00360146701350
2016-08-0112910.0013300.0012750.0013220.00728494932930
2016-07-2912900.0013220.0012540.0013210.008564111187550
2016-07-2813090.0013100.0012900.0012980.00673788015010
2016-07-2713260.0013440.0013100.0013310.009519127039910
2016-07-2613150.0013160.0012850.0012980.00300638958430
2016-07-2513370.0013600.0013300.0013300.00107514474640
2016-07-2213260.0013390.0013220.0013290.00275536539760
2016-07-2113700.0013740.0013470.0013560.00444160563610

   ※ 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