[1549 東証] 上場インデックスファンドNifty50先物(インド株式) 日足 時系列データ

[1549 東証] 上場インデックスファンドNifty50先物(インド株式)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221408.001415.001408.001415.00630887750
2017-08-211420.001435.001402.001407.0017002410350
2017-08-181433.001448.001431.001437.0022703266920
2017-08-171446.001446.001440.001440.00670967030
2017-08-161437.001445.001433.001445.0012501799810
2017-08-151432.001435.001432.001435.00530760030
2017-08-141411.001428.001400.001428.0030704330710
2017-08-101432.001437.001400.001411.0036505170270
2017-08-091443.001453.001430.001434.0039905748260
2017-08-081455.001455.001444.001444.00560811050
2017-08-071454.001457.001443.001456.0061708954990
2017-08-041455.001455.001440.001450.0038905623400
2017-08-031459.001459.001453.001459.0010001458940
2017-08-021453.001460.001450.001460.0011001602140
2017-08-011450.001460.001449.001452.0019202794080
2017-07-311445.001455.001442.001445.0018602687350
2017-07-281451.001457.001450.001451.0013401943940
2017-07-271454.001457.001450.001456.0024203521490
2017-07-261450.001453.001450.001452.00300435180
2017-07-251445.001450.001445.001450.0013401941680
2017-07-241443.001449.001433.001444.0015602249650
2017-07-211439.001455.001431.001453.0043606281300
2017-07-201452.001455.001445.001455.00410595810
2017-07-191440.001453.001440.001452.00580835470
2017-07-181454.001454.001443.001446.0015402235210
2017-07-141457.001457.001450.001450.00630914550
2017-07-131453.001455.001453.001455.00250363570
2017-07-121455.001455.001450.001453.008101177800
2017-07-111440.001457.001434.001455.00959013924730
2017-07-101428.001438.001426.001430.0028304049980
2017-07-071424.001439.001420.001420.0024303463340
2017-07-061416.001424.001416.001424.0010501489400
2017-07-051418.001422.001417.001422.0012901829800
2017-07-041414.001416.001404.001404.0015502190400
2017-07-031413.001413.001402.001402.0020502889590
2017-06-301401.001410.001396.001405.0029904195820
2017-06-291410.001411.001400.001400.0020002816630
2017-06-281384.001404.001384.001400.0029404087090
2017-06-271404.001408.001395.001407.0018502591480
2017-06-261404.001404.001404.001404.00600842400
2017-06-231418.001418.001412.001412.00560792580
2017-06-221415.001415.001403.001412.00550776040
2017-06-211401.001412.001401.001412.00530743630
2017-06-201409.001415.001401.001401.0032604593960
2017-06-191400.001400.001399.001400.0010201427250
2017-06-161390.001396.001390.001396.0010101408060
2017-06-151397.001397.001381.001390.00480665480
2017-06-141382.001402.001382.001400.0016302274300
2017-06-131392.001403.001385.001403.0012401722180
2017-06-121405.001405.001385.001399.008601197320
2017-06-091397.001401.001384.001401.0020202800850
2017-06-081392.001404.001392.001392.00460642890
2017-06-071395.001402.001392.001400.0039405485970
2017-06-061407.001407.001395.001397.0010701497680
2017-06-051408.001408.001400.001400.0032604581870
2017-06-021417.001419.001408.001408.0027403867110
2017-06-011416.001419.001406.001406.0033104680990
2017-05-311418.001419.001407.001415.009201298150
2017-05-301396.001420.001396.001411.0016802370560
2017-05-291400.001419.001398.001400.0024903488230
2017-05-261410.001410.001397.001397.00550770210
2017-05-251400.001416.001389.001402.00290406480
2017-05-241399.001410.001385.001387.0010001398860
2017-05-231400.001416.001366.001378.0059808276490
2017-05-221405.001416.001397.001414.0015702206690
2017-05-191400.001410.001385.001410.0018002506540
2017-05-181390.001415.001386.001400.0035404953350
2017-05-171432.001432.001408.001408.0025803650670
2017-05-161417.001430.001415.001418.0042005967410
2017-05-151420.001424.001415.001415.0018902683320
2017-05-121432.001432.001416.001420.0011801684650
2017-05-111414.001416.001405.001415.0039905630850
2017-05-101395.001403.001395.001400.00780010900460
2017-05-091390.001395.001390.001391.0017602449200
2017-05-081377.001390.001376.001386.0036004964050
2017-05-021382.001382.001367.001372.0021802986810
2017-05-011379.001379.001362.001373.009501300290
2017-04-281375.001375.001364.001364.0014702008710
2017-04-271386.001386.001366.001371.0018502536940
2017-04-261354.001374.001354.001365.0054107353950
2017-04-251342.001349.001325.001349.00872011658050
2017-04-241343.001343.001322.001329.0021902908330
2017-04-211342.001342.001325.001335.0017302300550
2017-04-201334.001334.001322.001322.0011101471840
2017-04-191344.001344.001320.001327.0036504848860
2017-04-181364.001364.001320.001356.0054907336230
2017-04-171350.001365.001335.001337.0046506270450
2017-04-141358.001374.001358.001362.0014101930030
2017-04-131363.001371.001355.001364.0015202071110
2017-04-121372.001383.001350.001377.0027003691190
2017-04-111388.001390.001374.001375.008801215750
2017-04-101400.001410.001386.001387.0020702897780
2017-04-071394.001399.001378.001394.0030904303090
2017-04-061394.001397.001362.001394.0046706484930
2017-04-051397.001397.001382.001394.0020002781130
2017-04-041387.001388.001386.001388.00610845920
2017-04-031385.001389.001385.001387.00290401740
2017-03-311383.001386.001379.001383.0012501726280
2017-03-301390.001390.001364.001380.0030904275330
2017-03-291370.001373.001360.001360.0017502397740
2017-03-281368.001376.001350.001350.0034004604640
2017-03-271386.001386.001360.001360.0021502935990
2017-03-241370.001382.001360.001372.0019602674610
2017-03-231376.001383.001370.001377.0043405963370
2017-03-221383.001387.001374.001387.0067709339560
2017-03-211406.001462.001400.001421.00976013809560
2017-03-171424.001425.001406.001406.0057008077870
2017-03-161415.001419.001400.001413.0034104816420
2017-03-151421.001428.001415.001428.0055907949520
2017-03-141420.001424.001376.001420.0039705591420
2017-03-131399.001418.001391.001415.0051907259610
2017-03-101372.001388.001372.001388.0022103051320
2017-03-091381.001381.001375.001379.00280385840
2017-03-081379.001380.001368.001379.0015102077340
2017-03-071381.001381.001379.001379.00340469170
2017-03-061377.001383.001371.001380.0019602699670
2017-03-031383.001388.001370.001378.0023403229810
2017-03-021372.001388.001372.001388.0018802591290
2017-03-011365.001370.001365.001370.00630862780
2017-02-281367.001368.001360.001364.00500681670
2017-02-271364.001370.001355.001360.0034704728500
2017-02-241370.001374.001366.001369.0021402933560
2017-02-231370.001374.001358.001370.0047506507890
2017-02-221351.001353.001351.001352.005067600
2017-02-211354.001356.001350.001351.00630852780
2017-02-201351.001355.001348.001352.0032904451390
2017-02-171346.001359.001346.001351.00540730900
2017-02-161357.001360.001343.001344.0015702122810
2017-02-151359.001365.001357.001357.0023603206440
2017-02-141360.001364.001336.001349.0059908107120
2017-02-131339.001357.001339.001357.0023403158470
2017-02-101340.001349.001321.001349.00777010400680
2017-02-091334.001338.001330.001331.0016802239640
2017-02-081336.001336.001328.001334.0020102681220
2017-02-071330.001334.001324.001330.0039105189710
2017-02-061324.001337.001320.001337.0042205589670
2017-02-031316.001319.001313.001318.0020202661750
2017-02-021316.001316.001311.001316.00540710090
2017-02-011290.001300.001290.001296.0025603305470
2017-01-311316.001316.001290.001300.0051006610520
2017-01-301310.001312.001302.001307.0033804417830
2017-01-271303.001314.001302.001307.0054307093770
2017-01-261300.001302.001295.001296.0043605655110
2017-01-251279.001297.001279.001287.0030903983380
2017-01-241279.001279.001271.001278.00360458760
2017-01-231275.001289.001275.001278.0019402491330
2017-01-201289.001289.001275.001277.00540692810
2017-01-191271.001288.001271.001288.00230293120
2017-01-181282.001285.001266.001270.0012301570200
2017-01-171287.001287.001277.001284.008401077750
2017-01-161284.001298.001275.001276.0030503912660
2017-01-131292.001293.001284.001284.008901145900
2017-01-121296.001296.001276.001276.008701122530
2017-01-111270.001288.001263.001288.0018002294260
2017-01-101270.001280.001270.001270.0010601346430
2017-01-061272.001280.001272.001279.00420534690
2017-01-051289.001289.001273.001275.0013201696820
2017-01-041267.001280.001267.001276.0036304616410
2016-12-301255.001260.001255.001259.008401056000
2016-12-291259.001259.001254.001254.00700878670
2016-12-281262.001264.001253.001254.008501069460
2016-12-271255.001255.001236.001236.0029703711930
2016-12-261250.001250.001225.001236.001039012855360
2016-12-221260.001263.001255.001257.0047906025510
2016-12-211278.001278.001260.001260.0019502465270
2016-12-201279.001279.001267.001272.0016402084590
2016-12-191286.001287.001270.001270.0027803562590
2016-12-161279.001286.001275.001281.0014401845520
2016-12-151266.001271.001262.001271.0036904673200
2016-12-141260.001266.001256.001266.0049706279560
2016-12-131255.001259.001247.001255.0023202906740
2016-12-121266.001270.001260.001263.0041805283490
2016-12-091240.001266.001229.001257.0057907219270
2016-12-081242.001248.001242.001245.00620771020
2016-12-071233.001241.001233.001237.00620766900
2016-12-061246.001246.001226.001230.0025403156640
2016-12-051221.001233.001215.001225.0032403952300
2016-12-021240.001240.001228.001234.0011301394690
2016-12-011248.001252.001247.001247.0046205767990
2016-11-301219.001225.001217.001218.0049606047920
2016-11-291210.001215.001209.001215.0016001938850
2016-11-281209.001209.001192.001208.0050606089860
2016-11-251200.001215.001200.001209.0050706122300
2016-11-241195.001200.001191.001195.0016802008490
2016-11-221175.001199.001175.001199.0027103224520
2016-11-211200.001200.001185.001185.009301109870
2016-11-181181.001200.001181.001200.009001069730
2016-11-171181.001183.001178.001180.0012801510720
2016-11-161186.001198.001186.001198.0024002851980
2016-11-151185.001194.001185.001191.0012001424170
2016-11-141177.001192.001177.001184.00810957810
2016-11-111214.001214.001190.001193.0012701524710
2016-11-101190.001211.001189.001211.0024602941580
2016-11-091200.001200.001121.001140.001089012475570
2016-11-081217.001217.001198.001198.00730877270
2016-11-071209.001209.001190.001200.00770923660
2016-11-041189.001199.001172.001179.0020602428450
2016-11-021200.001215.001188.001189.0056006697730
2016-11-011214.001214.001213.001214.00460558400
2016-10-311205.001225.001205.001218.0024803011320
2016-10-281205.001216.001205.001215.00320387350
2016-10-271206.001211.001202.001202.0019502353800
2016-10-261209.001216.001208.001216.00470568130
2016-10-251216.001216.001211.001211.00410497630
2016-10-241207.001218.001206.001206.00440532450
2016-10-211213.001214.001207.001210.00700848280
2016-10-201201.001243.001201.001214.0028703540860
2016-10-191207.001210.001207.001210.00580701060
2016-10-181195.001213.001195.001198.0023302786580
2016-10-171201.001240.001200.001210.0021302594850
2016-10-141202.001202.001201.001202.00580696880
2016-10-131211.001220.001210.001210.0025403073650
2016-10-121210.001230.001210.001210.009301134090
2016-10-111220.001222.001211.001211.0023702890950
2016-10-071214.001224.001214.001214.009301129840
2016-10-061205.001221.001205.001215.0017702147740
2016-10-051203.001207.001200.001207.00570685500
2016-10-041204.001204.001203.001203.00240288810
2016-10-031186.001193.001178.001188.00230272300
2016-09-301176.001181.001170.001177.0019702314970
2016-09-291209.001210.001199.001207.0010001202520
2016-09-281196.001196.001181.001192.00690819830
2016-09-271199.001199.001177.001190.00570677770
2016-09-261209.001214.001180.001195.00650779820
2016-09-231227.001227.001211.001214.00280341580
2016-09-211200.001220.001198.001220.0016101938830
2016-09-201214.001214.001205.001212.00660799040
2016-09-161215.001215.001210.001210.00140169620
2016-09-151214.001214.001205.001205.00190230250
2016-09-141202.001210.001202.001210.00120145040
2016-09-131218.001219.001201.001208.00310374170
2016-09-121230.001230.001217.001220.0011001351870
2016-09-0900
2016-09-081242.001242.001221.001231.00520641370
2016-09-071248.001248.001239.001239.00610759070
2016-09-061235.001240.001232.001240.009901223500
2016-09-051238.001238.001225.001232.00450555770
2016-09-021228.001228.001213.001227.00250305700
2016-09-011211.001226.001211.001226.0014501767700
2016-08-311204.001220.001203.001220.0027003283440
2016-08-301202.001205.001188.001188.00770926470
2016-08-291198.001198.001170.001189.0016201931090
2016-08-261183.001193.001177.001177.00630744770
2016-08-251193.001193.001189.001190.00200238090
2016-08-241190.001190.001164.001184.00610717740
2016-08-231199.001199.001180.001180.0016501950350
2016-08-221205.001205.001184.001184.008401003700
2016-08-191199.001207.001191.001199.00350419290
2016-08-181189.001208.001170.001195.0014101671040
2016-08-171194.001215.001194.001194.00570683660

   ※ 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