[1471 東証] NEXT FUNDS JPX日経400インバース・インデックス連動型上場投信 日足 時系列データ

[1471 東証] NEXT FUNDS JPX日経400インバース・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 
2017-12-184700.004700.004700.004700.0014700
2017-12-154705.004760.004705.004760.0085404125
2017-12-144680.004680.004680.004680.0014680
2017-12-134700.004700.004700.004700.001151700
2017-12-124770.004770.004720.004750.0027127655
2017-12-114785.004785.004720.004730.001257130
2017-12-084820.004820.004820.004820.0014820
2017-12-0700
2017-12-064850.004850.004850.004850.0041198850
2017-12-054855.004855.004855.004855.0014855
2017-12-044730.004730.004730.004730.0014730
2017-12-014760.004760.004760.004760.002199960
2017-11-304800.004800.004800.004800.002096000
2017-11-294855.004855.004855.004855.00100485500
2017-11-284890.004890.004890.004890.0014890
2017-11-274820.004870.004765.004870.00314455
2017-11-244890.004890.004890.004890.0014890
2017-11-224770.004770.004770.004770.0014770
2017-11-2100
2017-11-204870.004870.004870.004870.0041199670
2017-11-174810.004810.004805.004805.00419230
2017-11-164855.004855.004855.004855.0014855
2017-11-154840.004930.004840.004925.0094457405
2017-11-144800.004800.004775.004775.0082392575
2017-11-134750.004750.004735.004735.0079374305
2017-11-104710.004710.004710.004710.0014710
2017-11-094690.004705.004630.004705.0047219735
2017-11-084700.004750.004700.004750.00122579400
2017-11-074830.004830.004760.004760.0022104790
2017-11-064800.004800.004800.004800.00524000
2017-11-024795.004795.004795.004795.0060287700
2017-11-014845.004845.004830.004830.0043208320
2017-10-314935.004935.004915.004915.00314765
2017-10-304860.004905.004860.004905.0032156510
2017-10-274860.004860.004860.004860.0040194400
2017-10-264920.004955.004855.004855.00107522820
2017-10-254840.004840.004840.004840.0014840
2017-10-244925.004965.004900.004900.002451202065
2017-10-234950.004985.004870.004870.00140688450
2017-10-2000
2017-10-1900
2017-10-1800
2017-10-175000.005050.004995.005050.00121609445
2017-10-165040.005040.005010.005010.0064322440
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-105150.005150.005100.005100.0021107150
2017-10-0600
2017-10-055170.005170.005170.005170.0015170
2017-10-0400
2017-10-035140.005140.005140.005140.0030154200
2017-10-025150.005150.005110.005110.00525630
2017-09-295100.005100.005100.005100.0015100
2017-09-285140.005140.005140.005140.00210280
2017-09-2700
2017-09-2600
2017-09-255200.005200.005200.005200.0015200
2017-09-225170.005270.005170.005220.00155801710
2017-09-215190.005190.005180.005180.00100518900
2017-09-205230.005270.005210.005210.001052360
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-125390.005390.005390.005390.0060323400
2017-09-1100
2017-09-085380.005380.005380.005380.00316140
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-015380.005380.005380.005380.0015380
2017-08-3100
2017-08-3000
2017-08-295520.005520.005520.005520.0050276000
2017-08-285450.005450.005450.005450.0020109000
2017-08-2500
2017-08-2400
2017-08-235470.005470.005470.005470.0015470
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-165350.005350.005290.005290.00287215331550
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-045250.005250.005250.005250.00210500
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-275310.005310.005310.005310.0015310
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-215300.005300.005300.005300.0015300
2017-07-205320.005350.005300.005300.0095508170
2017-07-1900
2017-07-185350.005350.005310.005310.001158810
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-055380.005380.005380.005380.001053800
2017-07-0400
2017-07-035360.005360.005360.005360.0020107200
2017-06-305390.005390.005370.005370.001941042820
2017-06-295320.005330.005320.005330.001881000340
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-205380.005380.005360.005360.00316120
2017-06-195450.005450.005410.005410.00421760
2017-06-165440.005440.005440.005440.0015440
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-125440.005440.005440.005440.0015440
2017-06-095430.005430.005430.005430.001054300
2017-06-0800
2017-06-075410.005410.005410.005410.0060324600
2017-06-065400.005410.005400.005410.001686480
2017-06-055400.005400.005380.005380.0066355120
2017-06-025390.005390.005390.005390.002541369060
2017-06-0100
2017-05-3100
2017-05-305500.005500.005490.005490.00210990
2017-05-295540.005540.005500.005520.00316560
2017-05-2600
2017-05-255540.005540.005540.005540.00316620
2017-05-245500.005500.005500.005500.0015500
2017-05-235520.005530.005520.005530.001160730
2017-05-2200
2017-05-195560.005560.005560.005560.0015560
2017-05-185600.005600.005560.005560.00165921010
2017-05-175500.005510.005500.005510.00527530
2017-05-165450.005490.005450.005490.00122668940
2017-05-155580.005580.005480.005500.00527550
2017-05-125490.005510.005490.005510.00211000
2017-05-115460.005480.005460.005470.00949180
2017-05-105480.005510.005460.005460.00111606550
2017-05-095460.005490.005460.005460.00949290
2017-05-085530.005530.005450.005480.00111608320
2017-05-025620.005620.005570.005600.0077431330
2017-05-015640.005670.005630.005630.0042237220
2017-04-2800
2017-04-275670.005690.005610.005690.001795910
2017-04-265670.005700.005670.005700.0091516870
2017-04-255750.005750.005680.005680.001268410
2017-04-245750.005770.005750.005770.0061351950
2017-04-215840.005840.005840.005840.001164240
2017-04-205870.005870.005870.005870.0015870
2017-04-195870.005870.005870.005870.00317610
2017-04-185870.005870.005820.005820.0032186340
2017-04-176010.006010.005870.005870.001376800
2017-04-1400
2017-04-1300
2017-04-125850.005860.005790.005790.0018104750
2017-04-115820.005820.005820.005820.0015820
2017-04-105820.005820.005820.005820.0015820
2017-04-075820.005840.005740.005740.0045258650
2017-04-065810.005840.005810.005840.0030174330
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-315590.005660.005590.005630.001373130
2017-03-305640.005640.005640.005640.0054304560
2017-03-295630.005630.005630.005630.0015630
2017-03-285750.005750.005660.005660.00951360
2017-03-2700
2017-03-2400
2017-03-235750.005780.005700.005780.0074422960
2017-03-225700.005770.005700.005770.00422920
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-135520.005600.005520.005600.00633360
2017-03-105620.005620.005530.005610.0069386290
2017-03-095660.005660.005660.005660.0015660
2017-03-085600.005600.005600.005600.00316800
2017-03-075670.005670.005650.005650.00422620
2017-03-065590.005600.005590.005600.0052290710
2017-03-035560.005650.005560.005650.00528160
2017-03-025580.005630.005520.005540.0073407520
2017-03-015710.005710.005610.005610.0033188330
2017-02-285700.005700.005700.005700.0015700
2017-02-275660.005760.005660.005760.001163160
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-175650.005650.005650.005650.0015650
2017-02-1600
2017-02-1500
2017-02-145610.005610.005610.005610.00211220
2017-02-1300
2017-02-105660.005680.005660.005680.001268140
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-065770.005770.005720.005770.001821046030
2017-02-035770.005770.005770.005770.0015770
2017-02-0200
2017-02-015790.005800.005790.005800.00211590
2017-01-315710.005710.005710.005710.001057100
2017-01-305670.005680.005670.005680.00317020
2017-01-2700
2017-01-265700.005700.005670.005670.0055312800
2017-01-255770.005790.005770.005790.00317350
2017-01-245850.005850.005800.005800.001163850
2017-01-235770.005770.005770.005770.001057700
2017-01-2000
2017-01-195750.005750.005740.005740.0062356300
2017-01-185850.005860.005790.005790.00121708710
2017-01-1700
2017-01-1600
2017-01-135750.005750.005730.005730.001797730
2017-01-125740.005740.005720.005720.0088503380
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-045760.005760.005690.005690.00113643390
2016-12-305800.005800.005800.005800.0015800
2016-12-2900
2016-12-285720.005730.005710.005710.0021120120
2016-12-275730.005730.005730.005730.0015730
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-195720.005720.005710.005710.0047268380
2016-12-165690.005720.005690.005720.001162850
2016-12-155660.005790.005660.005790.0054310390
2016-12-145760.005760.005720.005760.00317240

   ※ 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