[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 
2016-12-075970.005970.005900.005910.00423750
2016-12-065980.006010.005920.006010.0036215860
2016-12-056020.006040.005990.006030.00742100
2016-12-025980.005980.005930.005930.00953580
2016-12-015940.005970.005900.005940.0083492970
2016-11-306070.006070.006010.006010.00766946090810
2016-11-296100.006100.006000.006020.0026156530
2016-11-286070.006070.005990.006010.0017102620
2016-11-256080.006080.005950.006050.00300918192120
2016-11-246080.006080.006000.006040.00424200
2016-11-226190.006190.006090.006090.00424660
2016-11-216190.006190.006100.006100.00530860
2016-11-186200.006200.006200.006200.0016200
2016-11-1700
2016-11-1600
2016-11-156300.006300.006300.006300.0016300
2016-11-146300.006300.006300.006300.0016300
2016-11-116450.006450.006450.006450.001064500
2016-11-1000
2016-11-096590.006800.006590.006800.001066720
2016-11-0800
2016-11-0700
2016-11-046540.006720.006540.006590.00639750
2016-11-026430.006610.006430.006510.0023149850
2016-11-016360.006470.006360.006470.00425650
2016-10-316490.006490.006360.006360.0045286710
2016-10-286430.006430.006430.006430.00212860
2016-10-276430.006430.006430.006430.0016430
2016-10-266430.006430.006430.006430.00957870
2016-10-256500.006500.006500.006500.00958500
2016-10-246500.006500.006500.006500.0016500
2016-10-216570.006580.006570.006570.001278900
2016-10-206540.006590.006540.006590.00746030
2016-10-196570.006570.006540.006540.0041268170
2016-10-186570.006570.006570.006570.0016570
2016-10-176600.006600.006600.006600.0016600
2016-10-146620.006620.006620.006620.00213240
2016-10-136620.006720.006620.006720.00319960
2016-10-1200
2016-10-1100
2016-10-076540.006540.006540.006540.00100654000
2016-10-066530.006530.006530.006530.0016530
2016-10-056640.006640.006640.006640.0020132800
2016-10-0400
2016-10-0300
2016-09-306720.006820.006720.006820.00100681900
2016-09-296710.006710.006710.006710.00213420
2016-09-2800
2016-09-276790.006890.006790.006890.00213680
2016-09-266650.006780.006650.006780.00426960
2016-09-236640.006750.006640.006750.001173600
2016-09-216920.006940.006760.006760.001282920
2016-09-207050.007050.006780.006900.0025172500
2016-09-166970.006990.006950.006950.00534880
2016-09-156990.007020.006990.007000.00428020
2016-09-146910.006910.006900.006900.00427620
2016-09-136870.006890.006870.006870.00427500
2016-09-126870.006900.006870.006900.00320640
2016-09-096670.006770.006670.006770.0020133500
2016-09-086780.006780.006780.006780.00213560
2016-09-076790.006790.006790.006790.0021142590
2016-09-066730.006730.006730.006730.0016730
2016-09-056730.006730.006730.006730.00213460
2016-09-026800.006800.006800.006800.0016800
2016-09-016830.006830.006810.006810.00213640
2016-08-3100
2016-08-3000
2016-08-296810.007020.006810.006920.002051401350
2016-08-267080.007080.007040.007040.00321170
2016-08-257000.007000.006980.006980.00213980
2016-08-246970.006970.006970.006970.00213940
2016-08-237020.007020.006910.007010.0021147120
2016-08-227000.007010.007000.007010.00214010
2016-08-197000.007000.007000.007000.00535000
2016-08-1800
2016-08-1700
2016-08-166940.006940.006940.006940.0016940
2016-08-1500
2016-08-1200
2016-08-106940.006940.006940.006940.00534700
2016-08-096970.006970.006970.006970.0016970
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-226790.006950.006790.006950.002041385730
2016-07-2100
2016-07-2000
2016-07-196890.006890.006890.006890.002001378000
2016-07-156990.006990.006890.006900.0062430190
2016-07-147000.007000.006940.006940.00213940
2016-07-136950.006950.006940.006940.0099687850
2016-07-127070.007070.007070.007070.0017070
2016-07-117380.007380.007300.007300.00214680
2016-07-087450.007450.007450.007450.0017450
2016-07-077440.007440.007340.007420.001181320
2016-07-067420.007420.007420.007420.0017420
2016-07-057290.007290.007290.007290.0017290
2016-07-0400
2016-07-017290.007290.007290.007290.0017290
2016-06-307280.007280.007250.007260.00750830
2016-06-2900
2016-06-2800
2016-06-277450.007450.007440.007440.0014104200
2016-06-247240.007600.007240.007600.0051377250
2016-06-237090.007090.007090.007090.0020141800
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-167380.007380.007380.007380.0017380
2016-06-157160.007160.007160.007160.0017160
2016-06-147140.007240.007140.007240.00321610
2016-06-1300
2016-06-106950.006950.006950.006950.0020139000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-036860.006860.006860.006860.001068600
2016-06-026890.006890.006890.006890.001068900
2016-06-0100
2016-05-316740.006740.006700.006710.0023154910
2016-05-3000
2016-05-2700
2016-05-266760.006760.006760.006760.0020135200
2016-05-2500
2016-05-246940.006940.006940.006940.0021145740
2016-05-236890.006890.006890.006890.0016890
2016-05-2000
2016-05-196840.006840.006840.006840.0016840
2016-05-1800
2016-05-1700
2016-05-167000.007000.007000.007000.00535000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-067050.007110.007050.007110.00856820
2016-05-027130.007130.007100.007100.0084597660
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-256570.006570.006570.006570.0062407340
2016-04-2200
2016-04-2100
2016-04-206740.006740.006740.006740.0023155020
2016-04-196800.006800.006760.006790.001067880
2016-04-186980.006980.006980.006980.00320940
2016-04-1500
2016-04-146880.006880.006810.006810.0055376960
2016-04-137040.007040.006950.006990.00121847510
2016-04-127140.007140.007140.007140.0017140
2016-04-117260.007280.007260.007280.0036262060
2016-04-087390.007440.007390.007410.0040295670
2016-04-077330.007330.007240.007240.0053388310
2016-04-067310.007320.007310.007320.0026190290
2016-04-057230.007330.007230.007330.0082598850
2016-04-047180.007180.007180.007180.0047337460
2016-04-017050.007170.007050.007170.00857010
2016-03-316820.006890.006820.006890.00320530
2016-03-3000
2016-03-296800.006800.006750.006750.0032216330
2016-03-2800
2016-03-256910.006910.006890.006890.00320700
2016-03-246990.006990.006990.006990.00213980
2016-03-2300
2016-03-226920.006930.006920.006930.006024169460
2016-03-187030.007030.007030.007030.0031217930
2016-03-176890.006900.006890.006900.00213790
2016-03-166940.006940.006900.006910.0029201110
2016-03-156800.006800.006800.006800.0016800
2016-03-146800.006800.006800.006800.00534000
2016-03-116910.006930.006910.006930.00855420
2016-03-106990.006990.006990.006990.001069900
2016-03-097070.007110.007050.007050.0033234130
2016-03-086910.007010.006910.006970.002982059700
2016-03-0700
2016-03-046920.006920.006860.006860.00101692920
2016-03-036890.006890.006850.006860.0041282060
2016-03-027060.007060.007060.007060.00535300
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-247340.007340.007340.007340.0017340
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-187180.007180.007180.007180.0017180
2016-02-177350.007350.007350.007350.0015110250
2016-02-1600
2016-02-157570.007600.007300.007300.005554205060
2016-02-127890.008000.007840.007980.004563605580
2016-02-107420.007660.007380.007590.004323280130
2016-02-097290.007330.007240.007330.00131953150
2016-02-087040.007040.007040.007040.0017040
2016-02-0500
2016-02-046980.006980.006910.006910.002021402900
2016-02-036880.006880.006880.006880.0016880
2016-02-0200
2016-02-016620.006620.006620.006620.0016620
2016-01-296750.006750.006750.006750.0030202500
2016-01-286870.006870.006870.006870.0016870
2016-01-2700
2016-01-267090.007090.007090.007090.0030212700
2016-01-256990.007040.006930.006930.0033230560
2016-01-227190.007190.007190.007190.0017190
2016-01-217270.007270.007160.007160.0059424990
2016-01-207120.007120.007120.007120.0017120
2016-01-197090.007090.007010.007010.00214100
2016-01-187130.007130.007130.007130.0021149730
2016-01-156860.006970.006860.006970.001176380
2016-01-147000.007040.007000.007010.00428090
2016-01-136810.006810.006810.006810.00213620
2016-01-126860.006920.006860.006920.001176060
2016-01-086800.006800.006770.006770.0081550770
2016-01-076630.006700.006630.006690.00320020
2016-01-066490.006550.006490.006550.00213040
2016-01-056490.006490.006490.006490.00851920
2016-01-046460.006490.006460.006490.00319440
2015-12-306320.006330.006320.006330.0016101270
2015-12-296380.006380.006380.006380.001595700
2015-12-2800
2015-12-256450.006450.006450.006450.0016450
2015-12-246420.006420.006420.006420.0016420
2015-12-2200
2015-12-216420.006450.006410.006410.0010046445760
2015-12-1800
2015-12-176300.006300.006240.006240.001168700
2015-12-166430.006430.006400.006400.00744920
2015-12-156480.006570.006480.006570.00319590
2015-12-146360.006530.006360.006530.0032205540
2015-12-116350.006350.006350.006350.0016350
2015-12-106600.006600.006200.006380.004813110380
2015-12-096300.006300.006300.006300.001063000
2015-12-0800
2015-12-0700
2015-12-046300.006300.006210.006240.001701063500
2015-12-0300
2015-12-026150.006160.006150.006160.0021129350
2015-12-0100

   ※ 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