[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 
2017-03-2400
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
2016-12-135750.005800.005750.005800.001375290
2016-12-125720.005820.005720.005820.00317270
2016-12-095890.005890.005770.005770.0050291870
2016-12-085890.005890.005860.005860.0050294280
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

   ※ 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