[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 
2017-09-225170.005270.005170.005220.00155801710
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
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

   ※ 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