[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 
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
2016-08-161207.001220.001186.001186.0030003612140
2016-08-151213.001216.001201.001202.008301003370
2016-08-121212.001215.001204.001208.00280338280
2016-08-101204.001219.001202.001202.0049405947290
2016-08-091223.001223.001203.001204.00140169140
2016-08-081229.001229.001201.001202.009801185260
2016-08-051205.001234.001204.001206.0022902767880
2016-08-041220.001220.001194.001194.00690835720
2016-08-031191.001200.001150.001189.0023502773540
2016-08-021218.001218.001189.001200.00170203930
2016-08-011192.001212.001192.001208.00510609410
2016-07-291221.001235.001190.001196.0017302091920
2016-07-281217.001221.001216.001221.00450548570
2016-07-271227.001235.001216.001235.00580712590
2016-07-261230.001230.001221.001225.00670821580
2016-07-251239.001249.001228.001229.00590734720
2016-07-221232.001232.001227.001227.008098480
2016-07-211238.001239.001235.001235.00680841810
2016-07-201238.001238.001228.001228.00660811690
2016-07-191241.001248.001221.001223.0019802425520
2016-07-151220.001240.001220.001225.0042505219830
2016-07-141220.001222.001218.001222.00530646980
2016-07-131222.001250.001210.001212.0034804263200
2016-07-121186.001205.001180.001205.0023302787670
2016-07-111172.001184.001140.001184.00630737570
2016-07-081150.001151.001144.001144.00860988660
2016-07-071158.001190.001145.001161.0018102098010
2016-07-061188.001188.001141.001157.00898010312520
2016-07-051190.001198.001165.001174.00710837610
2016-07-041178.001194.001178.001187.00310367870
2016-07-011167.001186.001167.001175.00300352930
2016-06-301161.001172.001161.001166.0014101642500
2016-06-291152.001188.001151.001153.00680790290
2016-06-281166.001166.001141.001141.0025802982360
2016-06-271113.001214.001112.001171.0050305816400
2016-06-241193.001193.001110.001110.0085909900070
2016-06-231197.001197.001190.001190.00150178740
2016-06-221194.001194.001194.001194.001011940
2016-06-211194.001196.001194.001195.008095580
2016-06-201198.001198.001166.001191.0034604072800
2016-06-171172.001201.001172.001182.00160190930
2016-06-161203.001203.001175.001177.0021102503270
2016-06-151186.001193.001181.001193.00530627430
2016-06-141214.001215.001195.001195.0011801415240
2016-06-131221.001238.001195.001195.0019902408490
2016-06-101239.001239.001224.001226.0016702051820
2016-06-091239.001262.001233.001233.0031403902730
2016-06-081258.001258.001237.001238.0011001375800
2016-06-071244.001244.001232.001232.00300371710
2016-06-061233.001233.001223.001230.0028603519610
2016-06-031253.001254.001243.001253.0010501315400
2016-06-021259.001259.001241.001241.0014801842260
2016-06-011254.001264.001243.001243.0012401548760
2016-05-311259.001266.001242.001255.0033604218740
2016-05-301249.001261.001239.001259.0029403662290
2016-05-271208.001232.001208.001232.0030703755720
2016-05-261205.001215.001187.001201.0019802375750
2016-05-251193.001200.001193.001200.0012801534860
2016-05-241194.001194.001183.001183.008801046420
2016-05-231209.001209.001190.001195.0010001198770
2016-05-201201.001218.001186.001205.0011401363450
2016-05-191193.001257.001193.001201.0024302926450
2016-05-181179.001199.001179.001186.00220260220
2016-05-171175.001197.001175.001192.00160190340
2016-05-161169.001173.001169.001173.008093600
2016-05-131190.001212.001167.001169.00450530900
2016-05-121192.001192.001177.001177.00710839460
2016-05-111186.001211.001180.001191.008401008770
2016-05-101190.001207.001176.001180.0011101327400
2016-05-091150.001189.001150.001189.00350406210
2016-05-061160.001165.001150.001153.0040104637870
2016-05-021176.001183.001166.001170.0026503111440
2016-04-281250.001258.001207.001207.0049106113370
2016-04-271224.001228.001222.001225.0016602031970
2016-04-261220.001220.001184.001207.0016501991580
2016-04-251210.001213.001210.001213.0090108990
2016-04-221210.001210.001200.001208.00540651890
2016-04-211210.001218.001210.001210.00230278940
2016-04-201211.001214.001200.001214.0041605026910
2016-04-191211.001211.001205.001205.005060360
2016-04-181210.001212.001182.001182.0027803343450
2016-04-151210.001211.001200.001206.0019602369840
2016-04-141195.001200.001191.001194.0010701281150
2016-04-131182.001186.001170.001172.00500590920
2016-04-121149.001155.001148.001149.00270310760
2016-04-111148.001149.001135.001136.0013601553570
2016-04-081148.001154.001142.001148.00280321210
2016-04-071172.001172.001146.001146.0032403736540
2016-04-061175.001187.001170.001170.0018602186140
2016-04-051202.001202.001182.001182.0025903099510
2016-04-041211.001211.001201.001202.0018102179840
2016-04-011209.001222.001207.001207.0023902891750
2016-03-311212.001216.001208.001208.00210254760
2016-03-301220.001225.001200.001200.0021902634140
2016-03-291215.001223.001214.001220.00750912180
2016-03-281217.001224.001215.001223.00560683550
2016-03-251220.001220.001203.001203.009601166240
2016-03-241220.001220.001210.001212.00470569910
2016-03-231209.001218.001209.001210.0011001331780
2016-03-221221.001221.001203.001203.0015401867540
2016-03-181196.001196.001172.001175.0011501352700
2016-03-171200.001207.001179.001183.00520621610
2016-03-161195.001198.001178.001179.0020402421780
2016-03-151203.001212.001198.001198.0015801903690
2016-03-141195.001206.001195.001205.0010801298950
2016-03-111190.001204.001181.001191.0010301226070
2016-03-101200.001211.001189.001190.0081409684290
2016-03-091184.001187.001180.001181.00830981610
2016-03-081223.001223.001188.001189.009501138680
2016-03-071223.001224.001205.001211.0011701426760
2016-03-041197.001198.001196.001196.00420502710
2016-03-031195.001195.001177.001191.00650774900
2016-03-021172.001190.001163.001176.0027803268870
2016-03-011135.001159.001135.001138.0023202644070
2016-02-291153.001155.001140.001144.00580668480
2016-02-261149.001153.001135.001137.0052806049960
2016-02-251142.001153.001135.001135.0015801798320
2016-02-241187.001187.001141.001149.0037804371890
2016-02-231178.001178.001165.001177.00530620840
2016-02-221154.001168.001153.001168.0049105667910
2016-02-191174.001174.001160.001161.00300349960
2016-02-181189.001189.001157.001160.008801023700
2016-02-171141.001162.001138.001156.0061307001330
2016-02-161167.001198.001167.001167.009901169260
2016-02-151137.001160.001128.001160.0039904553430
2016-02-121135.001136.001101.001107.0080809110400
2016-02-101237.001237.001218.001218.0020602537210
2016-02-091248.001249.001236.001238.00720894020
2016-02-081240.001266.001231.001242.00600742970
2016-02-051252.001258.001231.001250.0021602687600
2016-02-041264.001270.001250.001258.0040505096800
2016-02-031301.001301.001253.001262.0029103708090
2016-02-021316.001324.001308.001316.00420553120
2016-02-011298.001330.001298.001305.0020402654140
2016-01-291276.001282.001258.001282.0010001271440
2016-01-281263.001282.001252.001266.0033704284160
2016-01-271258.001262.001258.001262.00760956700
2016-01-261260.001260.001240.001241.00410510610
2016-01-251264.001299.001261.001261.0028303586630
2016-01-221226.001233.001220.001225.0022502762120
2016-01-211201.001238.001201.001206.0022002662010
2016-01-201230.001230.001211.001216.0011601413670
2016-01-191230.001247.001222.001222.009901216850
2016-01-181247.001247.001223.001227.0020102492070
2016-01-151263.001263.001242.001250.0019002395370
2016-01-141271.001271.001224.001240.0015101865330
2016-01-131250.001266.001250.001252.0019702482830
2016-01-121280.001280.001221.001222.0056807079860
2016-01-081258.001296.001257.001290.0028503622340
2016-01-071311.001319.001271.001278.0026003345880
2016-01-061332.001332.001300.001305.0067808976360
2016-01-051320.001322.001316.001316.0025603372970
2016-01-041326.001359.001317.001317.0022703018000
2015-12-301341.001350.001333.001340.00490656810
2015-12-291334.001363.001334.001363.0014901995350
2015-12-281323.001332.001318.001330.00580769670
2015-12-251304.001319.001304.001319.001092014286060
2015-12-241332.001338.001325.001326.0019002528660
2015-12-221335.001337.001330.001332.0024603274340
2015-12-211320.001338.001313.001338.0026803536080
2015-12-181355.001355.001322.001350.0032904443550
2015-12-171337.001338.001323.001329.009001198040
2015-12-161312.001320.001310.001319.0011501512930
2015-12-151316.001321.001302.001317.0010301350690
2015-12-141326.001349.001301.001323.0035504667750
2015-12-111329.001346.001328.001343.0017902388550
2015-12-101327.001327.001312.001327.0031004105900
2015-12-091349.001353.001340.001349.0052907127600
2015-12-081350.001366.001349.001352.0010501425490
2015-12-071354.001360.001348.001350.008901204200
2015-12-041360.001361.001350.001354.0025903508540
2015-12-031365.001370.001365.001370.00700957880
2015-12-021361.001370.001361.001365.0019002592920
2015-12-011354.001360.001352.001356.00700949510
2015-11-301360.001360.001354.001354.00460623650

   ※ 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