[1472 東証] NEXT FUNDS JPX日経400ダブルインバース・インデックス連動型上場投信 日足 時系列データ

[1472 東証] NEXT FUNDS JPX日経400ダブルインバース・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 
2017-06-262507.002507.002485.002503.00153381403
2017-06-232472.002502.002472.002479.005751429306
2017-06-222504.002504.002474.002474.004071012143
2017-06-212498.002498.002470.002471.00214530725
2017-06-202477.002477.002455.002460.0014363547065
2017-06-192528.002528.002494.002518.009852462069
2017-06-162522.002534.002518.002532.008992270735
2017-06-152555.002570.002522.002548.00384981897
2017-06-142510.002519.002510.002519.00163409652
2017-06-132556.002556.002530.002530.00205520580
2017-06-122545.002545.002532.002538.00304773392
2017-06-092563.002563.002525.002540.00330834074
2017-06-082519.002537.002490.002537.00243615153
2017-06-072547.002547.002520.002520.00139351282
2017-06-062513.002540.002495.002518.0012453117570
2017-06-052514.002514.002480.002480.0015653908189
2017-06-022551.002551.002483.002486.00793619914127
2017-06-012616.002616.002555.002579.0010432684688
2017-05-312625.002625.002607.002616.005991570248
2017-05-302599.002628.002599.002603.006111594753
2017-05-292597.002603.002592.002598.00155402329
2017-05-262590.002608.002584.002597.0093241787
2017-05-252593.002593.002562.002581.007771999124
2017-05-242570.002600.002570.002591.0017664576978
2017-05-232603.002617.002600.002609.00126328435
2017-05-222617.002625.002603.002604.0023406107550
2017-05-192641.002667.002622.002626.0010502775782
2017-05-182667.002677.002640.002650.0033288873551
2017-05-172577.002591.002577.002578.00353910869
2017-05-162552.002577.002539.002561.008272107940
2017-05-152586.002595.002572.002572.005671461108
2017-05-122574.002590.002563.002565.0020455283455
2017-05-112550.002565.002542.002547.0031868118748
2017-05-102560.002562.002545.002550.00334852376
2017-05-092545.002565.002545.002558.006311614526
2017-05-082583.002598.002540.002545.00872922435021
2017-05-022698.002698.002663.002669.00450912032784
2017-05-012716.002745.002704.002704.0017854846703
2017-04-282708.002752.002708.002746.0011833238943
2017-04-272739.002742.002712.002713.007862140400
2017-04-262745.002750.002715.002715.0016394475186
2017-04-252825.002825.002772.002784.00897925146784
2017-04-242826.002849.002822.002829.005341514044
2017-04-212907.002915.002881.002881.0011743405553
2017-04-202939.002959.002924.002948.006631947645
2017-04-192986.002986.002941.002942.00256759467
2017-04-182934.002959.002913.002955.007512196380
2017-04-173035.003035.002970.002972.0022326712852
2017-04-142966.003080.002960.003010.00487514683164
2017-04-132976.002990.002950.002955.00641019024484
2017-04-122935.002942.002903.002926.001191634883844
2017-04-112865.002879.002858.002858.006681915934
2017-04-102850.002850.002827.002832.004701331737
2017-04-072880.002920.002843.002877.00380810915517
2017-04-062852.002930.002852.002912.0019765714868
2017-04-052819.002834.002812.002834.0083234730
2017-04-042809.002853.002809.002831.0034189681523
2017-04-032776.002817.002773.002789.004711318269
2017-03-312727.002806.002716.002806.0016014410431
2017-03-302720.002759.002720.002759.00349959355
2017-03-292700.002720.002689.002714.0011072993260
2017-03-282775.002775.002745.002749.0023366435450
2017-03-272803.002836.002796.002824.0011053114494
2017-03-242800.002800.002740.002753.007001929330
2017-03-232819.002824.002795.002795.0017905038625
2017-03-222736.002801.002736.002791.00554315335646
2017-03-212690.002715.002683.002686.00146394482
2017-03-172676.002686.002667.002669.006221664136
2017-03-162667.002677.002647.002656.006801809561
2017-03-152691.002691.002654.002654.00174463236
2017-03-142675.002675.002655.002656.00100267142
2017-03-132681.002681.002649.002666.007872090815
2017-03-102691.002692.002660.002667.0028937736297
2017-03-092718.002730.002718.002730.00319869275
2017-03-082727.002753.002727.002736.006611813695
2017-03-072730.002730.002707.002707.005011360333
2017-03-062719.002725.002717.002717.0065176860
2017-03-032694.002723.002687.002708.008402276857
2017-03-022670.002699.002651.002694.0030138048295
2017-03-012758.002772.002720.002720.0012153317884
2017-02-282760.002760.002740.002752.00305838547
2017-02-272770.002819.002770.002786.0023446556076
2017-02-242740.002750.002719.002732.003961083464
2017-02-232728.002740.002720.002720.00144391971
2017-02-222700.002739.002700.002707.0012333338812
2017-02-212739.002739.002708.002710.00311846902
2017-02-202751.002786.002740.002740.006781865799
2017-02-172758.002770.002748.002753.005731581500
2017-02-162737.002759.002721.002728.008282262516
2017-02-152717.002722.002705.002720.0019605321031
2017-02-142717.002781.002715.002781.0020205575880
2017-02-132712.002740.002708.002716.0019015156927
2017-02-102783.002788.002743.002743.00485913384173
2017-02-092839.002874.002833.002845.00247703974
2017-02-082842.002850.002826.002850.0043121980
2017-02-072868.002885.002845.002847.00305873684
2017-02-062810.002856.002810.002850.004221200813
2017-02-032845.002874.002835.002872.0012063449958
2017-02-022813.002895.002806.002895.0029738475852
2017-02-012873.002899.002814.002814.0019395555636
2017-01-312825.002845.002806.002839.0019255460216
2017-01-302770.002797.002762.002762.009572665382
2017-01-272742.002752.002730.002750.0017244717793
2017-01-262799.002803.002762.002773.0026737434601
2017-01-252801.002864.002801.002864.009402664030
2017-01-242914.002914.002884.002901.005331545056
2017-01-232874.002883.002843.002876.009352690107
2017-01-202837.002842.002798.002810.007742175251
2017-01-192831.002844.002813.002824.005931675200
2017-01-182932.002968.002865.002865.0022376555732
2017-01-172847.002900.002847.002891.0024206986268
2017-01-162799.002836.002789.002831.0011133128015
2017-01-132826.002826.002776.002776.007952226364
2017-01-122786.002840.002786.002816.0024106806182
2017-01-112776.002778.002752.002760.004081127558
2017-01-102751.002795.002731.002787.00322889385
2017-01-062805.002805.002748.002753.001076529875302
2017-01-052725.002758.002725.002740.0022026029965
2017-01-042800.002808.002749.002755.00464912890610
2016-12-302930.002930.002874.002878.0028728371389
2016-12-292849.002898.002849.002880.0018625361969
2016-12-282860.002860.002815.002816.00262744174
2016-12-272836.002840.002800.002821.0016144544599
2016-12-262809.002828.002809.002826.003711044733
2016-12-222812.002838.002801.002801.0011463232930
2016-12-212773.002810.002758.002798.0011843293084
2016-12-202810.002810.002774.002781.009812738629
2016-12-192804.002820.002785.002786.003641017966
2016-12-162776.002812.002774.002790.0022566299763
2016-12-152833.002852.002787.002826.0023166518908
2016-12-142838.002862.002830.002856.0014274072286
2016-12-132888.002888.002838.002838.0020435836130
2016-12-122849.002904.002823.002873.00695119693190
2016-12-093015.003015.002890.002899.00787123010400
2016-12-082971.003130.002951.003130.00504615090476
2016-12-073055.003060.003035.003035.004941506265
2016-12-063050.003085.003050.003070.003831172295
2016-12-053110.003130.003095.003115.006732095770
2016-12-023075.003090.003050.003075.0010893346420
2016-12-013035.003075.002987.003055.0019515883601
2016-11-303105.003115.003090.003115.004981549375
2016-11-293145.003145.003100.003100.00362611279810
2016-11-283145.003155.003090.003135.00510415960550
2016-11-253125.003150.003090.003135.00807825068140
2016-11-243130.003145.003125.003140.0011793694530
2016-11-223225.003225.003190.003195.00411413175265
2016-11-213245.003265.003215.003225.0021737036620
2016-11-183245.003280.003240.003270.0019276279690
2016-11-173345.003345.003305.003305.0013124361125
2016-11-163325.003335.003300.003315.00707323378340
2016-11-153395.003430.003380.003395.00455615496985
2016-11-143475.003475.003405.003420.00322111077890
2016-11-113465.003535.003420.003520.00299710465360
2016-11-103580.003640.003515.003535.00713825516720
2016-11-093655.004100.003590.004010.001225148497310
2016-11-083670.003705.003665.003700.004641713260
2016-11-073670.003740.003670.003690.00429115884215
2016-11-043755.003840.003740.003785.00501018996670
2016-11-023650.003700.003640.003670.0026249629675
2016-11-013555.003590.003540.003545.0019666999650
2016-10-313590.003595.003545.003545.00277988165
2016-10-283570.003580.003555.003555.009883526750
2016-10-273615.003630.003580.003605.006002164165
2016-10-263645.003650.003605.003610.001122840722665
2016-10-253645.003645.003620.003625.008673148725
2016-10-243690.003725.003685.003690.0012944800920
2016-10-213670.003710.003660.003695.0015585727105
2016-10-203765.003765.003680.003690.00466417271995
2016-10-193760.003765.003750.003760.003051146095
2016-10-183805.003810.003760.003760.002991129910
2016-10-173825.003825.003775.003780.003291250345
2016-10-143820.003870.003815.003825.005522121090
2016-10-133795.003865.003770.003855.0013905323935
2016-10-123830.003835.003785.003825.006312407405
2016-10-113770.003770.003725.003765.007442790460
2016-10-073780.003820.003770.003800.008213114035
2016-10-063775.003775.003740.003770.0019147192195
2016-10-053835.003845.003805.003810.00328812539360
2016-10-043890.003890.003855.003865.004131596615
2016-10-033890.003910.003870.003905.0011714564475
2016-09-303895.003990.003895.003955.0014755841155
2016-09-293860.003870.003820.003825.0012894946820
2016-09-283895.003950.003880.003925.00689326865605
2016-09-274040.004090.003880.003880.00933736488930
2016-09-263895.003955.003890.003955.0013785399270
2016-09-233905.003910.003860.003865.006832648910
2016-09-214070.004120.003840.003840.00340713264170
2016-09-204130.004150.004035.004080.00392516131070
2016-09-164140.004160.004090.004090.003841583435
2016-09-154120.004210.004120.004170.0017767403045
2016-09-144080.004100.004050.004080.00239972715
2016-09-134000.004070.004000.004025.007643096690
2016-09-124015.004080.003985.004040.00336713565550
2016-09-093865.003935.003865.003915.00243949395
2016-09-083885.003960.003880.003900.006602583485
2016-09-073935.003935.003875.003875.0010133965555
2016-09-063905.003905.003850.003860.0016966579255
2016-09-053850.003910.003810.003910.009993846045
2016-09-023960.003960.003920.003925.006272469630
2016-09-013980.003985.003930.003940.009983946430
2016-08-314030.004030.003980.003995.0018567433235
2016-08-304105.004120.004080.004085.003181304430
2016-08-294090.004100.004075.004100.009273787405
2016-08-264190.004275.004190.004260.0021419120325
2016-08-254165.004180.004155.004160.003841600535
2016-08-244140.004165.004130.004155.00161666375
2016-08-234200.004230.004155.004205.003451455245
2016-08-224195.004210.004180.004210.004041693305
2016-08-194210.004260.004190.004225.006172604420
2016-08-184195.004240.004150.004240.009754088810
2016-08-174200.004205.004100.004105.008643569475
2016-08-164080.004190.004080.004190.004661930705
2016-08-154070.004070.004050.004050.0049199070
2016-08-124050.004085.004030.004040.0016316614530
2016-08-104125.004140.004075.004100.005532272880
2016-08-094160.004160.004080.004080.00263410853995
2016-08-084200.004230.004165.004165.0020838721345
2016-08-054285.004355.004275.004350.0017277474035
2016-08-044375.004460.004310.004310.0019808658970
2016-08-034355.004415.004315.004405.00382116655405
2016-08-024155.004215.004140.004215.0020088383835
2016-08-014215.004235.004070.004080.00271011195235
2016-07-294200.004295.004080.004095.00740031073505
2016-07-284130.004200.004130.004165.0021008742815
2016-07-274120.004140.004050.004070.00676127492190
2016-07-264115.004220.004115.004180.00546022888035
2016-07-254050.004075.003985.004075.00419816992810
2016-07-224085.004115.004060.004085.001034842348630
2016-07-213975.004045.003955.004015.008493383520
2016-07-204105.004135.004050.004060.00311912749305
2016-07-194090.004140.004065.004065.00586424038850
2016-07-154155.004180.004090.004150.00483520023745
2016-07-144225.004230.004170.004180.0016036736365
2016-07-134145.004260.004135.004245.00778632429540
2016-07-124360.004360.004250.004350.00629727213245
2016-07-114670.004685.004500.004555.00436520058125
2016-07-084775.004930.004745.004925.00261312687920
2016-07-074750.004810.004745.004800.004862316025
2016-07-064705.004845.004705.004730.00428120484880
2016-07-054555.004600.004545.004565.003701694240
2016-07-044615.004630.004505.004540.004982257610
2016-07-014570.004605.004530.004580.004111879700
2016-06-304500.004620.004500.004620.003331511300
2016-06-294660.004745.004590.004615.00371717354340
2016-06-284980.004995.004750.004800.00325015808235
2016-06-274865.004900.004810.004810.00987947781705
2016-06-244300.005070.004300.004990.001238358470325
2016-06-234435.004480.004360.004370.00496021858110
2016-06-224455.004510.004420.004460.00263011727010
2016-06-214590.004640.004395.004405.0012925743035

   ※ 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