[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 
2017-10-232075.002090.002071.002075.009571989076
2017-10-202131.002131.002102.002117.005611190219
2017-10-192133.002133.002100.002107.0022424758695
2017-10-182144.002144.002133.002134.006671423934
2017-10-172124.002234.002124.002131.0026995787791
2017-10-162178.002178.002132.002149.0035287650134
2017-10-132210.002210.002178.002187.0033347291718
2017-10-122198.002218.002195.002213.0018123985290
2017-10-112211.002212.002200.002206.00382842324
2017-10-102241.002241.002210.002210.005991329615
2017-10-062231.002232.002216.002230.009372086255
2017-10-052226.002239.002226.002239.00276616739
2017-10-042225.002237.002220.002232.0017383869922
2017-10-032263.002263.002231.002231.0016483696587
2017-10-022261.002268.002259.002268.003988187
2017-09-292261.002270.002260.002260.00399903931
2017-09-282258.002272.002252.002253.0033437558008
2017-09-272295.002295.002282.002289.008191876479
2017-09-262301.002302.002293.002300.00340782266
2017-09-252290.002299.002283.002293.006151407409
2017-09-222297.002324.002295.002316.006601527080
2017-09-212284.002304.002274.002303.0015933645843
2017-09-202318.002336.002300.002304.00536212406092
2017-09-192343.002344.002308.002309.0026606190490
2017-09-152408.002408.002387.002393.00414993753
2017-09-142396.002408.002380.002406.0018644474655
2017-09-132395.002400.002390.002390.009152190978
2017-09-122423.002432.002415.002422.0014323468698
2017-09-112490.002490.002452.002473.0034288457057
2017-09-082520.002535.002511.002528.0010762718250
2017-09-072508.002518.002491.002518.0018284574638
2017-09-062553.002566.002525.002526.0027306956689
2017-09-052502.002539.002500.002538.0025506420509
2017-09-042470.002505.002470.002504.0017234292880
2017-09-012457.002467.002452.002454.008482087290
2017-08-312464.002471.002457.002457.0015523822593
2017-08-302488.002502.002488.002490.0027936969743
2017-08-292537.002545.002521.002521.0021585477864
2017-08-282522.002526.002511.002511.008002015100
2017-08-252525.002531.002512.002520.009962508339
2017-08-242520.002532.002520.002528.0030397676238
2017-08-232494.002513.002479.002513.0010242561276
2017-08-222524.002527.002513.002519.0023886028592
2017-08-212502.002528.002493.002493.0017364368917
2017-08-182511.002522.002499.002506.0027326863505
2017-08-172456.002461.002449.002453.004631136616
2017-08-162446.002450.002443.002450.00211516006
2017-08-152461.002461.002436.002446.0011142723006
2017-08-142500.002508.002484.002503.00461911539276
2017-08-102449.002470.002435.002454.008892177959
2017-08-092414.002474.002414.002449.0022265455222
2017-08-082400.002410.002400.002405.00137329400
2017-08-072384.002404.002384.002404.008872115646
2017-08-042414.002414.002404.002408.00127305506
2017-08-032397.002411.002397.002403.00135324058
2017-08-022393.002413.002391.002399.005281265658
2017-08-012422.002422.002416.002416.00222536913
2017-07-312442.002456.002435.002437.00376917029
2017-07-282437.002452.002436.002441.006241521051
2017-07-272450.002450.002405.002435.0022835523436
2017-07-262448.002456.002440.002447.0027036617295
2017-07-252471.002471.002453.002454.0070172416
2017-07-242450.002471.002440.002440.00122299648
2017-07-212444.002444.002418.002418.0077186293
2017-07-202442.002442.002421.002424.0073177620
2017-07-192467.002467.002444.002444.00149364613
2017-07-182447.002470.002439.002446.009052215486
2017-07-142457.002457.002439.002447.00104253988
2017-07-132455.002455.002455.002455.00512275
2017-07-122455.002460.002455.002455.001024575
2017-07-112478.002478.002424.002442.0014183463857
2017-07-102461.002472.002458.002458.002766535
2017-07-072494.002494.002461.002461.0058143311
2017-07-062474.002477.002473.002477.005651397840
2017-07-052490.002496.002467.002468.0025046233954
2017-07-042454.002502.002443.002490.0019094752660
2017-07-032486.002490.002463.002463.00144357865
2017-06-302470.002485.002470.002480.0010132508035
2017-06-292449.002460.002443.002445.0019524777375
2017-06-282489.002489.002460.002460.006141512154
2017-06-272484.002484.002476.002479.00378937421
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

   ※ 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