[1570 大証] 日経レバ 日足 時系列データ

[1570 大証] 日経レバ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-129480.009610.009390.009490.00211493620120666850
2013-07-119250.009510.009220.009480.00274337525649514880
2013-07-109430.009580.009220.009400.00404266238111816470
2013-07-099210.009490.009090.009460.00583219954392503340
2013-07-089510.009520.008940.009000.00568962052862112950
2013-07-059090.009310.009080.009310.00259078323791416860
2013-07-048850.009010.008810.008880.00326542229111331050
2013-07-039100.009100.008830.008920.00442423939691021320
2013-07-028810.009050.008750.009020.00327502029091435670
2013-07-018570.008720.008330.008690.00425409336386604380
2013-06-288090.008540.008060.008420.00676358355991999670
2013-06-277650.007990.007520.007990.00351785427325661530
2013-06-267860.007910.007420.007430.00395468730220515710
2013-06-257770.007950.007370.007700.00741707756516259220
2013-06-248240.008260.007690.007710.00546356243822059430
2013-06-217390.008130.007320.008110.00583314345008453150
2013-06-207840.007930.007630.007690.00597200046532884290
2013-06-197990.008030.007810.007990.00446655535585442250
2013-06-187710.007880.007590.007690.00244406918913770770
2013-06-177190.007780.007160.007780.00385626929125239270
2013-06-147530.007580.007260.007350.00522082638885630860
2013-06-137700.007700.007020.007080.00912698766965300490
2013-06-127790.008150.007750.008100.00435631434298850610
2013-06-118360.008460.008100.008190.00431454735606113660
2013-06-108140.008460.008000.008450.00430708335115814920
2013-06-077420.007920.007250.007460.00687840951668908560
2013-06-067680.008080.007570.007600.00628591749248731010
2013-06-058500.008720.007790.007830.00523561843316584290
2013-06-048070.008570.007900.008570.00525216542820829150
2013-06-038430.008480.008110.008180.00307547225531642350
2013-05-318900.008970.008660.008730.00281159924789969370
2013-05-308970.009210.008490.008670.00521585946051535650
2013-05-299820.009830.009410.009420.00277917826716912680
2013-05-289050.009630.009020.009520.00305171428740221750
2013-05-279370.009520.009140.009180.00268772625115002930
2013-05-2410390.0010490.009120.009970.00649034064450444720
2013-05-2311620.0011900.009790.009940.009870498109257436240
2013-05-2211200.0011550.0011190.0011480.00209720023836590580
2013-05-2110950.0011100.0010920.0011090.00118283413023324570
2013-05-2010950.0011090.0010910.0011080.00156310017203352490
2013-05-1710470.0010780.0010410.0010780.00175010718569376040
2013-05-1610920.0010920.0010360.0010620.00259827027444932000
2013-05-1510550.0010700.0010540.0010630.00234936924939152920
2013-05-1410350.0010360.0010220.0010250.00107198611014540430
2013-05-1310290.0010380.0010220.0010310.00237455724458020740
2013-05-109910.0010070.009870.0010070.00179011917848024940
2013-05-099690.009750.009480.009490.00152172514689414410
2013-05-089470.009770.009450.009540.00213687720546454380
2013-05-079310.009470.009260.009420.00189805617731581670
2013-05-028880.008920.008730.008820.0010849219567651680
2013-05-018990.009000.008940.008960.004788944293505490
2013-04-308990.009060.008910.009030.008469837615403310
2013-04-269180.009190.009020.009110.00127217111594291010
2013-04-259030.009180.008990.009090.00139040312613482820
2013-04-248820.008990.008810.008980.00181967216146362040
2013-04-238600.008670.008570.008590.007137836145993000
2013-04-228650.008710.008610.008650.00174406015106010190
2013-04-198300.008390.008190.008390.009815838150565670
2013-04-188290.008420.008200.008300.00152127612631677550
2013-04-178360.008450.008340.008420.009596298051831540
2013-04-168200.008340.007910.008330.00241746319634908570
2013-04-158360.008450.008270.008350.00148545912418501740
2013-04-128490.008600.008440.008550.00134848411488814780
2013-04-118500.008600.008420.008550.00166057114129774840
2013-04-108190.008340.008170.008310.0010889689023686440
2013-04-098320.008370.008140.008180.00191875615822682550
2013-04-088190.008200.008060.008200.00155778512701764230
2013-04-058150.008190.007710.007740.00269416621545887340
2013-04-046970.007600.006870.007550.00282260420323104280
2013-04-037010.007200.006960.007190.00160813211334415060
2013-04-026820.006880.006590.006830.00222382515028224390
2013-04-017240.007250.006970.007030.009007416394588350
2013-03-297260.007310.007170.007240.008262385987347050
2013-03-287330.007340.007130.007220.0013069079454492830
2013-03-277390.007400.007310.007400.007811595755707950
2013-03-267250.007340.007210.007220.00159837011623308260
2013-03-257320.007420.007270.007370.0013453189896100600
2013-03-227300.007320.007110.007140.00242196017466592190
2013-03-217420.007470.007400.007450.0011277638386432360
2013-03-197210.007300.007200.007290.00179869313041720660
2013-03-187140.007160.006980.007000.00193453313714065620
2013-03-157250.007380.007240.007360.0012012428785985560
2013-03-147120.007190.007020.007190.004961723530555800
2013-03-137030.007130.007010.007040.007574465340377630
2013-03-127240.007260.007100.007110.009907047115828320
2013-03-117160.007210.007080.007120.0012555688972620230
2013-03-086860.007070.006850.007070.0011157567759529130
2013-03-076790.006830.006680.006690.006790834591318720
2013-03-066550.006660.006520.006660.00169328711148306070
2013-03-056460.006500.006370.006390.008073355203102650
2013-03-046420.006480.006320.006350.0010173096527906160
2013-03-016170.006350.006160.006300.0010927706865050360
2013-02-286120.006270.006100.006210.0015682409717918320
2013-02-276130.006130.005930.005940.008679345226320310
2013-02-266090.006230.006060.006120.00219454013456016900
2013-02-256310.006380.006270.006380.0012891068141565160
2013-02-225940.006120.005860.006120.008228224927044800
2013-02-216100.006140.005990.006000.006922174188693600
2013-02-206180.006220.006140.006150.005304703274372030
2013-02-196060.006110.006030.006070.002549561549182750
2013-02-186030.006150.006020.006110.009973306073586690
2013-02-155940.005960.005750.005860.009061925307178960
2013-02-145980.006060.005930.006040.007107454267465510
2013-02-136040.006070.005890.005960.009079105423842740
2013-02-126110.006170.006060.006060.0011161346831250960
2013-02-085960.006010.005830.005870.0016506639754319550
2013-02-076080.006170.005990.006100.0011506596986251660
2013-02-065980.006220.005980.006140.0014988929107877950
2013-02-055800.005880.005750.005770.0011164406479383750
2013-02-045980.006000.005900.005970.008844685271396780
2013-02-015870.005950.005850.005900.007953394691663320
2013-01-315750.005860.005690.005830.0012376027150552840
2013-01-305610.005810.005600.005810.008536744873004660
2013-01-295440.005630.005430.005580.005810943233565900
2013-01-285700.005710.005500.005520.0013436387509224500
2013-01-255510.005640.005500.005630.0015125668427718870
2013-01-245150.005330.005130.005310.006292563280101760
2013-01-235220.005370.005160.005180.007133633746916640
2013-01-225480.005560.005310.005420.0015081878193101500
2013-01-215660.005670.005430.005440.005829563217691150
2013-01-185550.005640.005520.005640.0011992726675467500
2013-01-175390.005410.005140.005350.005831493069589860
2013-01-165560.005560.005300.005310.005738293108208620
2013-01-155630.005670.005570.005600.008555924812293290
2013-01-115520.005550.005470.005540.0011477766322617290
2013-01-105370.005410.005340.005390.003719371998698500
2013-01-095110.005340.005100.005290.004108392150020660
2013-01-085260.005320.005180.005210.005009882630647350
2013-01-075470.005470.005300.005350.002996781613474900
2013-01-045500.005500.005380.005390.005571223027484330
2012-12-285170.005180.005110.005150.004433472280323930
2012-12-275040.005120.005030.005090.004091552077701840
2012-12-264860.004975.004850.004975.004496102206019185
2012-12-254840.004840.004765.004805.003690121775589480
2012-12-214890.004910.004660.004685.008020273827566185
2012-12-204835.004880.004760.004775.006480243124497020
2012-12-194785.004905.004750.004905.005155822477958650
2012-12-184600.004710.004595.004685.003966401847685905
2012-12-174645.004650.004570.004575.004321131997200315
2012-12-144465.004525.004440.004520.003550201593666530
2012-12-134430.004515.004430.004505.005515312467835360
2012-12-124350.004365.004330.004335.00208100905377030
2012-12-114300.004305.004280.004300.005780672482473050
2012-12-104340.004345.004285.004295.00193305833830410
2012-12-074310.004340.004290.004320.00179458774530390
2012-12-064295.004325.004275.004315.003412081469118075
2012-12-054165.004290.004160.004240.00154632652675060
2012-12-044220.004235.004190.004205.00184305777152000
2012-12-034270.004295.004230.004250.003333211422670990
2012-11-304220.004270.004160.004235.003493541479921985
2012-11-294160.004200.004135.004180.00204856852874325
2012-11-284155.004190.004095.004095.00215613892612325
2012-11-274155.004230.004155.004215.002417461014717655
2012-11-264240.004265.004180.004180.005211792206802385
2012-11-224135.004150.004110.004150.005180792140426085
2012-11-214015.004060.003975.004030.008566023447574470
2012-11-204000.004010.003945.003945.004383331745887540
2012-11-193990.004005.003955.003970.0010685734252740400
2012-11-163760.003875.003760.003860.008377963199829660
2012-11-153610.003705.003585.003700.005437681983893895
2012-11-143585.003585.003560.003575.00205810735954630
2012-11-133610.003625.003535.003570.00269513960843655
2012-11-123605.003625.003575.003585.002848621025378360
2012-11-093645.003665.003620.003650.005078371847818875
2012-11-083745.003760.003685.003715.005046571876830215
2012-11-073885.003885.003785.003815.00230515882644175
2012-11-063845.003845.003815.003835.00128717493073545
2012-11-053850.003890.003835.003865.00148416572669310
2012-11-023895.003910.003875.003885.003826861491073610
2012-11-013795.003835.003735.003815.00201106763548725
2012-10-313790.003840.003770.003775.00258954983794060
2012-10-303805.003855.003690.003715.0014747905545014160
2012-10-293815.003840.003775.003780.003871471477869430
2012-10-263905.003925.003790.003790.005928892282560600
2012-10-253815.003910.003810.003905.002643541021717960
2012-10-243785.003900.003775.003815.0013491885183827840
2012-10-233905.003920.003825.003850.003139461216576445
2012-10-223745.003880.003745.003865.003210491222727170
2012-10-193815.003870.003805.003855.0010529914029709155
2012-10-183750.003855.003750.003845.0015998096115758900
2012-10-173675.003725.003660.003700.004302851588899435
2012-10-163575.003615.003565.003615.00267218959036400
2012-10-153475.003530.003440.003510.00147467513270880
2012-10-123480.003515.003465.003490.00280840978382575
2012-10-113470.003535.003460.003490.003329201162301440
2012-10-103565.003575.003505.003525.006589912339705035
2012-10-093710.003730.003665.003665.003109781151135925
2012-10-053745.003760.003700.003760.004190321564377905
2012-10-043690.003755.003645.003720.00211458783178610
2012-10-033680.003705.003630.003645.00162913598018320
2012-10-023715.003730.003670.003680.00127101471020230
2012-10-013705.003725.003655.003680.00197102727915275
2012-09-283855.003855.003730.003745.00219462830586965
2012-09-273740.003830.003730.003825.00158791600295130
2012-09-263810.003835.003770.003790.002881101096639125
2012-09-253835.003900.003825.003870.002628641014960420
2012-09-243875.003885.003830.003850.00144620558236420
2012-09-213895.003940.003890.003900.002784311089044770
2012-09-203960.003990.003860.003860.003338721308552595
2012-09-193950.004050.003925.004015.005829142331571245
2012-09-183955.003965.003910.003930.003399991339035805
2012-09-143900.003980.003885.003930.006403882512373270
2012-09-133785.003835.003750.003800.00246714938581435
2012-09-123665.003785.003660.003785.00207392776061940
2012-09-113660.003660.003625.003650.00200012729523995
2012-09-103690.003710.003675.003705.00161646596803555
2012-09-073700.003715.003650.003715.003434911267141945
2012-09-063570.003570.003530.003560.00161754573785155
2012-09-053630.003630.003535.003535.00248385892097500
2012-09-043655.003655.003590.003625.00157514570673330
2012-09-033685.003725.003620.003635.00210309770985225
2012-08-313740.003760.003675.003675.00203092755874550
2012-08-303885.003885.003780.003810.00137549524419145
2012-08-293860.003890.003850.003890.0066783258274060
2012-08-283925.003925.003805.003860.00172627667215400
2012-08-273925.003945.003885.003885.0077725304545375
2012-08-243865.003885.003850.003875.00168178650595975
2012-08-233880.003980.003870.003965.00252518990190120
2012-08-223945.003950.003875.003910.0099188387744335
2012-08-213955.003980.003935.003950.00138132546951530
2012-08-203990.004000.003940.003975.003283821307923885
2012-08-173920.003975.003890.003945.00238662939261630
2012-08-163780.003895.003780.003880.002669801028634315
2012-08-153775.003780.003700.003745.00126450474454850
2012-08-143735.003790.003725.003745.0092265346722405
2012-08-133725.003735.003700.003720.00109488407707450
2012-08-103755.003775.003690.003725.00202791757035595
2012-08-093710.003815.003695.003790.003441271298409510
2012-08-083720.003785.003690.003705.003562911332867060
2012-08-073590.003665.003580.003655.00207806754167715
2012-08-063560.003610.003555.003595.00223090798682945
2012-08-033445.003465.003425.003455.00220319759293265
2012-08-023530.003575.003525.003530.0088859315838950
2012-08-013515.003540.003475.003525.00211844743115925
2012-07-313490.003605.003475.003570.00181653645023910
2012-07-303540.003550.003485.003500.00181067637725900
2012-07-273465.003470.003430.003465.00192940666115995
2012-07-263345.003380.003305.003380.00221168739586150
2012-07-253335.003365.003280.003310.003744731241422365
2012-07-243425.003435.003375.003405.00266963910855090
2012-07-233495.003510.003415.003430.00238946829015050
2012-07-203660.003660.003545.003555.00141660509905150
2012-07-193670.003695.003640.003670.00112964414558065
2012-07-183660.003665.003590.003615.0090686330042290
2012-07-173610.003670.003590.003630.00102978373539415
2012-07-133570.003625.003570.003595.00170888616753505
2012-07-123720.003720.003585.003585.00224489817220910
2012-07-113695.003715.003660.003715.00114383421650810
2012-07-103770.003805.003710.003710.00103984390419825
2012-07-093785.003800.003740.003740.00151591571603850

   ※ 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。 

Twitter