[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 
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
2016-07-2013250.0013410.0013150.0013400.00305240498150
2016-07-1913320.0013370.0013110.0013350.00194525828400
2016-07-1513150.0013310.0012990.0013110.00623182218940
2016-07-1412880.0013070.0012840.0013070.00332543165720
2016-07-1313110.0013170.0012780.0012850.0010513137040890
2016-07-1212270.0012800.0012270.0012540.0010188128430100
2016-07-1111710.0012130.0011700.0011970.0010364122790670
2016-07-0811540.0011620.0011150.0011150.0010494119477510
2016-07-0711610.0011710.0011430.0011460.00523360314860
2016-07-0611650.0011710.0011350.0011640.0018121209181360
2016-07-0512070.0012140.0012000.0012100.00149418006560
2016-07-0411890.0012240.0011890.0012180.00218826502800
2016-07-0112020.0012180.0011980.0012020.008805106117210
2016-06-3012210.0012270.0011970.0011980.00543166093170
2016-06-2911820.0012020.0011650.0011950.0014168167431840
2016-06-2811200.0011650.0011040.0011540.0014299162972030
2016-06-2711390.0011500.0011240.0011500.00739884228910
2016-06-2413300.0013300.0010590.0011030.0049784590781260
2016-06-2312800.0013050.0012750.0013050.0025257325380280
2016-06-2212800.0012880.0012620.0012730.007935101137750
2016-06-2112400.0012930.0012250.0012920.0016391204457910
2016-06-2012460.0012700.0012440.0012580.0016711210278530
2016-06-1712200.0012310.0012010.0012050.00447654573200
2016-06-1612490.0012530.0011810.0011900.0020221244239590
2016-06-1512400.0012710.0012310.0012590.009275116531140
2016-06-1412630.0012760.0012320.0012480.009595119578880
2016-06-1313140.0013140.0012730.0012730.0012655163494060
2016-06-1013750.0013890.0013470.0013630.0012503170203060
2016-06-0913920.0014020.0013700.0013810.00375952232060
2016-06-0813950.0014090.0013720.0014090.00629487350710
2016-06-0713810.0013920.0013680.0013880.007260100341100
2016-06-0613350.0013730.0013270.0013730.00240332318380
2016-06-0313760.0013900.0013690.0013830.00181224931200
2016-06-0214150.0014150.0013670.0013720.0012035166562980
2016-06-0114510.0014610.0014280.0014380.00200528925980
2016-05-3114380.0014780.0014350.0014710.00608389271000
2016-05-3014320.0014480.0014210.0014470.00418059953130
2016-05-2714100.0014180.0014080.0014160.006248821690
2016-05-2614250.0014300.0013960.0014010.0014627207919070
2016-05-2513980.0014190.0013980.0014010.00619786967020
2016-05-2413840.0013870.0013660.0013680.00329645317710
2016-05-2313930.0013950.0013570.0013930.007663105727970
2016-05-2013820.0014080.0013780.0014060.00326445291250
2016-05-1914180.0014250.0013840.0013900.00352649899780
2016-05-1813990.0014170.0013750.0014020.00194027089360
2016-05-1713870.0013940.0013720.0013940.00171923827930
2016-05-1613580.0013860.0013530.0013630.00463163162570
2016-05-1314040.0014090.0013550.0013570.00275037696060
2016-05-1213590.0013980.0013500.0013980.00244233909550
2016-05-1114220.0014240.0013810.0013810.008197115266770
2016-05-1013460.0013950.0013320.0013920.00445161093020
2016-05-0913350.0013450.0013270.0013350.00274336639280
2016-05-0613290.0013410.0012970.0013170.00454059610140
2016-05-0213430.0013430.0012900.0013180.00752898543950
2016-04-2815340.0015470.0013750.0014030.0022161315499500
2016-04-2715220.0015280.0014950.0015050.00375756814460
2016-04-2615290.0015340.0014940.0015240.00413562516390
2016-04-2515640.0015670.0015350.0015420.00570688353390
2016-04-2214910.0015570.0014910.0015520.0012402189421120
2016-04-2114990.0015250.0014950.0015190.0011073167487590
2016-04-2014800.0014930.0014570.0014620.007034103773000
2016-04-1914570.0014620.0014410.0014550.00469668129550
2016-04-1813570.0013810.0013550.0013670.0013330181729570
2016-04-1514320.0014680.0014320.0014470.008303120570070
2016-04-1414310.0014690.0014300.0014680.0014485209647760
2016-04-1313500.0013950.0013500.0013900.0010711146967980
2016-04-1212790.0013250.0012790.0013200.00670887914340
2016-04-1112830.0012850.0012490.0012850.00721391488700
2016-04-0812370.0013250.0012260.0012980.0013264170079400
2016-04-0712520.0012860.0012440.0012690.00519065532930
2016-04-0612540.0012700.0012370.0012610.00368246214580
2016-04-0513140.0013150.0012550.0012600.0012149155322710
2016-04-0413170.0013530.0013090.0013300.0011178148595100
2016-04-0114180.0014190.0013170.0013260.0031263425359400
2016-03-3114630.0014720.0014240.0014260.007998116132120
2016-03-3014860.0014860.0014460.0014480.0012303180345030
2016-03-2914740.0015000.0014720.0014950.0010146150904800
2016-03-2814600.0014740.0014380.0014740.008245120223050
2016-03-2514210.0014440.0014110.0014370.00639691460230
2016-03-2414210.0014370.0014050.0014140.00289641096200
2016-03-2314500.0014650.0014300.0014380.007805113241500
2016-03-2214390.0014600.0014180.0014460.0012122174734840
2016-03-1814130.0014270.0013780.0013950.007651106508730
2016-03-1714550.0014760.0014070.0014280.008889127936730
2016-03-1614280.0014560.0014280.0014350.00239734471880
2016-03-1514740.0014840.0014450.0014520.009836144120850
2016-03-1414770.0014880.0014600.0014720.0011303166786850
2016-03-1113870.0014450.0013760.0014330.0011796167443070
2016-03-1014060.0014260.0013900.0014170.007878111143230
2016-03-0913850.0013910.0013570.0013780.0018488253145420
2016-03-0814300.0014390.0013800.0014120.009649136013480
2016-03-0714700.0014700.0014370.0014440.00498772214100
2016-03-0414520.0014740.0014430.0014690.00679899036720
2016-03-0314110.0014640.0014110.0014640.0014521208910890
2016-03-0213940.0014360.0013830.0014200.0011482162116640
2016-03-0113080.0013280.0012880.0013170.00629682411410
2016-02-2913760.0013900.0013160.0013160.00470964085470
2016-02-2613600.0013820.0013440.0013460.008598117286790
2016-02-2512940.0013430.0012940.0013380.00707993735510
2016-02-2412640.0012970.0012530.0012880.00484261556130
2016-02-2313270.0013540.0012980.0013020.0020020265778470
2016-02-2212780.0013290.0012760.0013190.00613380335610
2016-02-1913070.0013150.0012780.0013030.008996116770160
2016-02-1813600.0013600.0013270.0013360.008775118010340
2016-02-1713010.0013410.0012450.0012760.008575110468500
2016-02-1612840.0013600.0012670.0013120.0016822222253070
2016-02-1512100.0013200.0012100.0013040.0011687146862280
2016-02-1211520.0011800.0011130.0011200.0014515166291190
2016-02-1013450.0013470.0012180.0012570.0014788190395050
2016-02-0913770.0013910.0013290.0013440.0021774295751470
2016-02-0814380.0015230.0014320.0015030.009721143419070
2016-02-0514810.0014920.0014480.0014920.0010724157870760
2016-02-0415270.0015570.0015100.0015210.009744149216210
2016-02-0316000.0016040.0015390.0015620.0011052173088020
2016-02-0216610.0016970.0016510.0016730.00567094808210
2016-02-0116770.0016990.0016650.0016940.0015999269473520
2016-01-2915510.0016380.0014840.0016370.0029372458276760
2016-01-2815380.0015660.0015190.0015360.007719119355270
2016-01-2715400.0015620.0015200.0015490.006911106518550
2016-01-2614790.0014950.0014630.0014630.009230136275340
2016-01-2515400.0015510.0015090.0015410.0010283157920960
2016-01-2214400.0015010.0014140.0015000.0012077176583250
2016-01-2114260.0014680.0013460.0013460.0022290315372960
2016-01-2015290.0015290.0014230.0014270.0017025248322710
2016-01-1915210.0015480.0015030.0015360.00621994856330
2016-01-1814910.0015430.0014790.0015340.0012820193069160
2016-01-1516330.0016360.0015450.0015620.008627136778990
2016-01-1415580.0015770.0015180.0015730.0019626302602570
2016-01-1316250.0016580.0016140.0016560.0025345416760490
2016-01-1216330.0016450.0015670.0015680.0024461392235510
2016-01-0816670.0017350.0016540.0016730.0022968387398000
2016-01-0717500.0017710.0016920.0016970.0026093448516830
2016-01-0618230.0018320.0017470.0017710.0014328254520290
2016-01-0518050.0018390.0017940.0018070.0010048182171860
2016-01-0418940.0019100.0018110.0018260.0021698398995750
2015-12-3019240.0019370.0019180.0019180.005882113406650
2015-12-2918770.0019120.0018580.0019100.007917150412890
2015-12-2818730.0018870.0018560.0018770.005381100728780
2015-12-2518560.0018620.0018370.0018460.007181132447980
2015-12-2419150.0019150.0018540.0018540.005415102097570
2015-12-2218780.0018910.0018650.0018820.006169116222570
2015-12-2118630.0019410.0018240.0018790.0018359340904520
2015-12-1819480.0020430.0018840.0018890.0041163812767140
2015-12-1719620.0019860.0019480.0019540.0015513305559590
2015-12-1618700.0019010.0018660.0018960.0010661200920760
2015-12-1518720.0018720.0018000.0018020.0014076258249130
2015-12-1418490.0018700.0018040.0018700.0018506339246240
2015-12-1119010.0019450.0018960.0019190.00476691111750
2015-12-1019000.0019090.0018860.0018910.0026901510715330
2015-12-0919520.0019740.0019300.0019550.005378104637510
2015-12-0820150.0020270.0019660.0019680.0013269263813190
2015-12-0720230.0020330.0020060.0020100.006015121621800
2015-12-0419760.0019970.0019680.0019780.0025403503502680
2015-12-0320460.0020600.0020400.0020570.00401982335740
2015-12-0220510.0020650.0020480.0020530.00408384086220
2015-12-0120130.0020520.0020120.0020510.005169105591910
2015-11-3020410.0020410.0020000.0020030.008407169044620
2015-11-2720690.0020730.0020380.0020390.007073145094610

   ※ 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