[1570 東証] NEXT FUNDS 日経平均レバレッジ・インデックス連動型上場投信 日足 時系列データ

[1570 東証] NEXT FUNDS 日経平均レバレッジ・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 
2017-10-1618130.0018350.0018070.0018210.005615892102367217240
2017-10-1317670.0018110.0017630.0018040.007215394129090339960
2017-10-1217700.0017730.0017620.0017680.00415325373448954120
2017-10-1117420.0017600.0017400.0017550.00373758765420615950
2017-10-1017200.0017460.0017180.0017450.00382009066211065360
2017-10-0617260.0017290.0017190.0017250.00307510653018478990
2017-10-0517170.0017190.0017090.0017150.00354277460725597800
2017-10-0417170.0017230.0017070.0017140.00541761092993252470
2017-10-0316860.0017140.0016820.0017120.006525809110767326610
2017-10-0216740.0016770.0016690.0016760.00310681651980888600
2017-09-2916610.0016700.0016560.0016650.00407346367712650310
2017-09-2816750.0016760.0016580.0016710.00547123791309148000
2017-09-2716530.0016560.0016450.0016550.00367590660687529150
2017-09-2616470.0016510.0016380.0016410.00341620556155806470
2017-09-2516590.0016630.0016490.0016540.00319169452856530580
2017-09-2216530.0016580.0016310.0016390.00535528187998758220
2017-09-2116660.0016690.0016440.0016490.00601354899774793220
2017-09-2016380.0016450.0016330.0016410.00391410464120978510
2017-09-1916100.0016400.0016100.0016390.008816712142974174870
2017-09-1515540.0015800.0015540.0015750.00464816072919676060
2017-09-1415680.0015760.0015570.0015600.00482262375557740740
2017-09-1315690.0015720.0015640.0015690.00449687370521993880
2017-09-1215470.0015560.0015430.0015530.00575427389166583530
2017-09-1115020.0015210.0015000.0015170.00474649071773286800
2017-09-0814870.0014890.0014700.0014770.00542734580334503570
2017-09-0715000.0015080.0014900.0014940.00373767156089704570
2017-09-0614800.0014920.0014740.0014900.00389026857749495170
2017-09-0515190.0015190.0014890.0014930.00517074077653917990
2017-09-0415300.0015310.0015090.0015130.00514784778200593870
2017-09-0115480.0015490.0015300.0015420.00301367646426523320
2017-08-3115250.0015400.0015240.0015350.00442275867814270350
2017-08-3015080.0015170.0015020.0015140.00446601867400910650
2017-08-2914820.0014920.0014770.0014900.007007099104032331800
2017-08-2815080.0015160.0014980.0015030.00347801852308814660
2017-08-2514960.0015080.0014920.0015040.00337979750705797390
2017-08-2414900.0015000.0014880.0014880.00330840049397828570
2017-08-2315180.0015200.0014960.0015000.00382317657652541790
2017-08-2214910.0015010.0014890.0014950.00351968352597045300
2017-08-2115100.0015120.0014900.0014940.00411598661662512810
2017-08-1815070.0015180.0015000.0015050.00617596893124019940
2017-08-1715430.0015490.0015380.0015430.00211546632642286350
2017-08-1615490.0015540.0015450.0015470.00251675038993411470
2017-08-1515390.0015620.0015370.0015530.00559977386961931220
2017-08-1415220.0015270.0015090.0015180.007216870109555741010
2017-08-1015580.0015640.0015400.0015480.00443527968800801760
2017-08-0915790.0015800.0015360.0015480.008865173137769849240
2017-08-0816000.0016020.0015860.0015890.00329282852437176050
2017-08-0716000.0016040.0015960.0016000.00253094140509191090
2017-08-0415860.0015880.0015810.0015850.00227713936082052120
2017-08-0316010.0016020.0015890.0015940.00380059660653717700
2017-08-0216010.0016080.0015950.0016050.00417504066929102780
2017-08-0115810.0015910.0015800.0015880.00259192241115861520
2017-07-3115830.0015880.0015770.0015820.00269622042680221150
2017-07-2815960.0015980.0015800.0015850.00463923773669353690
2017-07-2715970.0016200.0015930.0016030.00495903879628864760
2017-07-2616060.0016100.0015950.0016000.00361049657916352030
2017-07-2515870.0015960.0015810.0015850.00296529947089048400
2017-07-2415880.0015910.0015750.0015860.00569796390132584820
2017-07-2116060.0016120.0016040.0016060.00289590346547402930
2017-07-2015980.0016160.0015950.0016140.00463843674519567200
2017-07-1915870.0015960.0015840.0015950.00246895039273381660
2017-07-1816050.0016050.0015830.0015910.00612022897518152150
2017-07-1416140.0016170.0016080.0016130.00279099745022994620
2017-07-1316180.0016210.0016020.0016090.00418597167483689390
2017-07-1216130.0016170.0016020.0016080.00471850075982325050
2017-07-1116050.0016240.0016030.0016240.00491011979348759220
2017-07-1016040.0016140.0015970.0016070.00421574567634639620
2017-07-0715710.0015900.0015700.0015820.00501054579171526280
2017-07-0616030.0016060.0015850.0015920.00509736381261560010
2017-07-0515970.0016070.0015760.0016060.006345286101023192390
2017-07-0416240.0016260.0015890.0015980.00607522197698922140
2017-07-0316010.0016090.0015980.0016030.00393851463182347410
2017-06-3016000.0016010.0015850.0015980.008809686140322885970
2017-06-2916360.0016390.0016250.0016280.00443521872371857020
2017-06-2816170.0016300.0016120.0016150.00386854062706513510
2017-06-2716290.0016300.0016200.0016260.00412951267128966760
2017-06-2616090.0016220.0016090.0016140.00251190440577037330
2017-06-2316130.0016140.0016050.0016120.00324284452205975150
2017-06-2216130.0016210.0016060.0016090.00357729257704316720
2017-06-2116200.0016250.0016090.0016120.00575060392988726400
2017-06-2016260.0016410.0016260.0016270.007534885123179416170
2017-06-1915850.0016040.0015810.0016010.00472001775390719040
2017-06-1615790.0015930.0015740.0015810.00512523681112346740
2017-06-1515630.0015870.0015520.0015640.00630387298740568140
2017-06-1415880.0015930.0015730.0015730.00342181354181573230
2017-06-1315700.0015800.0015670.0015760.00289634645600091620
2017-06-1215780.0015840.0015660.0015780.00446018470293111880
2017-06-0915870.0016090.0015800.0015930.006454115102898233880
2017-06-0816000.0016020.0015750.0015780.00519349582535781120
2017-06-0715860.0015960.0015770.0015900.00428892668001888310
2017-06-0616140.0016160.0015830.0015860.007097590113565911420
2017-06-0516110.0016280.0016070.0016210.006526648105603723680
2017-06-0215840.0016300.0015840.0016250.0012825749206542081770
2017-06-0115410.0015740.0015410.0015700.007249606113345679960
2017-05-3115320.0015410.0015270.0015370.00257256139470140350
2017-05-3015420.0015430.0015240.0015420.00453716669636311820
2017-05-2915430.0015510.0015330.0015440.00261375240343824480
2017-05-2615600.0015600.0015420.0015430.00384023959623235620
2017-05-2515490.0015690.0015470.0015630.00497313477587111030
2017-05-2415570.0015590.0015440.0015530.00402772062457991510
2017-05-2315360.0015440.0015270.0015310.00335823751623520350
2017-05-2215420.0015490.0015320.0015420.00421628164965538080
2017-05-1915290.0015340.0015130.0015300.006927900105639070400
2017-05-1815200.0015310.0015070.0015230.0010095318153181082000
2017-05-1715630.0015690.0015560.0015630.007212159112694608200
2017-05-1615840.0015930.0015720.0015790.00503585779780699000
2017-05-1515570.0015730.0015550.0015710.00448624270201016490
2017-05-1215780.0015840.0015630.0015770.006989979110047798840
2017-05-1115850.0015920.0015780.0015900.00577588891596301770
2017-05-1015770.0015840.0015710.0015790.006491021102434467340
2017-05-0915800.0015810.0015680.0015700.00570148889744108810
2017-05-0815500.0015830.0015480.0015770.0012338371192845110710
2017-05-0214910.0015100.0014900.0015070.007097997106677492450
2017-05-0114710.0014860.0014700.0014850.00401086959317822250
2017-04-2814750.0014800.0014640.0014690.00522612676923245440
2017-04-2714700.0014810.0014690.0014780.00582350785963580680
2017-04-2614700.0014830.0014660.0014830.008327395122757939760
2017-04-2514180.0014570.0014170.0014510.008972860129131949430
2017-04-2414220.0014250.0014150.0014210.008293543117788037040
2017-04-2113760.0013870.0013700.0013840.00597366182323890740
2017-04-2013570.0013690.0013540.0013570.00426081258021183600
2017-04-1913410.0013610.0013390.0013570.00475585664285230400
2017-04-1813650.0013720.0013450.0013540.00576398978341549950
2017-04-1713270.0013450.0013250.0013450.00598426079909908960
2017-04-1413440.0013530.0013350.0013410.00478305264318367640
2017-04-1313510.0013600.0013370.0013550.008973890120871896830
2017-04-1213790.0013810.0013590.0013710.00707218896887361510
2017-04-1113970.0014060.0013890.0014010.00470690665755993400
2017-04-1014100.0014180.0014040.0014100.00506629671486008190
2017-04-0714000.0014080.0013670.0013910.0014530474202166145940
2017-04-0614040.0014100.0013710.0013810.0010891781151179739770
2017-04-0514260.0014330.0014070.0014220.00574312281572982760
2017-04-0414310.0014350.0013970.0014150.008702106123336856380
2017-04-0314380.0014530.0014300.0014420.00416716559942939610
2017-03-3114690.0014740.0014310.0014310.00674064998217303200
2017-03-3014660.0014760.0014480.0014500.00484746570909851910
2017-03-2914730.0014800.0014660.0014730.00538393079259340660
2017-03-2814450.0014520.0014380.0014510.00637118892243630490
2017-03-2714340.0014370.0014120.0014180.007029992100056448380
2017-03-2414350.0014690.0014320.0014640.00654785895309607230
2017-03-2314350.0014410.0014200.0014370.00597119185434555870
2017-03-2214410.0014520.0014280.0014310.009214615132667911200
2017-03-2114870.0015000.0014760.0014950.00478788371242802800
2017-03-1715010.0015090.0014990.0015050.00416459162643682680
2017-03-1614960.0015210.0014940.0015170.00579307487373395670
2017-03-1515080.0015150.0015030.0015150.00323373548803472410
2017-03-1415260.0015260.0015180.0015200.00298470345396430220
2017-03-1315090.0015270.0015060.0015220.00402419461150835600
2017-03-1014960.0015220.0014920.0015210.007656682115568147690
2017-03-0914780.0014790.0014660.0014760.00339559650033133170
2017-03-0814760.0014760.0014560.0014640.00434307863594078960
2017-03-0714770.0014840.0014750.0014780.00285873742272395000
2017-03-0614880.0014890.0014780.0014830.00399147659240978140
2017-03-0315100.0015160.0014860.0014980.00603584590608150420
2017-03-0215220.0015290.0015120.0015120.008113301123373759950
2017-03-0114610.0014900.0014510.0014880.0010209462150652306260
2017-02-2814590.0014680.0014450.0014450.00460585867282223250
2017-02-2714500.0014540.0014260.0014440.008453354121908628150
2017-02-2414630.0014860.0014590.0014710.00630820692782810430
2017-02-2314830.0014840.0014650.0014830.00443213665345934370
2017-02-2214910.0014920.0014760.0014840.00447539966399230880
2017-02-2114680.0014860.0014660.0014840.00370560854770112630
2017-02-2014520.0014680.0014430.0014660.00420980961253879920
2017-02-1714610.0014680.0014510.0014620.00640991293557349470
2017-02-1614900.0014920.0014650.0014790.00638408994439668170
2017-02-1514950.0015020.0014920.0014930.00582574187153852480
2017-02-1415020.0015030.0014610.0014650.008440146125370867410
2017-02-1315060.0015060.0014900.0014960.007042012105594767870
2017-02-1014590.0014870.0014570.0014840.009196851135448498320
2017-02-0914190.0014260.0014090.0014150.00516480473179771030
2017-02-0814180.0014290.0014090.0014290.00425790460418965990
2017-02-0714050.0014240.0013980.0014130.00561646079146760340
2017-02-0614410.0014420.0014120.0014240.00639064390980763420
2017-02-0314310.0014370.0014000.0014150.0010201646145164661990
2017-02-0214530.0014540.0014070.0014130.007941978113671193850
2017-02-0114190.0014520.0014160.0014510.007239658103818546510
2017-01-3114500.0014590.0014350.0014370.0010154314146899693660
2017-01-3014840.0014900.0014750.0014830.00591030587550226840
2017-01-2714990.0015030.0014900.0014980.008028818120276494170
2017-01-2614660.0014920.0014640.0014880.009708409143484360470
2017-01-2514450.0014490.0014270.0014370.007302182104962615610
2017-01-2414000.0014170.0013960.0013990.007693027108193226650
2017-01-2314250.0014350.0014110.0014130.008736318124108039780
2017-01-2014390.0014570.0014350.0014520.006959940100661072160
2017-01-1914410.0014490.0014260.0014430.007572726109135446840
2017-01-1813960.0014220.0013780.0014150.0011840481165301567930
2017-01-1714400.0014410.0014040.0014040.0012119023172286733580
2017-01-1614650.0014700.0014410.0014460.007221384104983760250
2017-01-1314590.0014770.0014550.0014760.007116721104437059710
2017-01-1214740.0014750.0014420.0014520.0012609169183440839350
2017-01-1114880.0014940.0014810.0014890.00475105770701627380
2017-01-1014950.0015070.0014700.0014790.009056072134556973840
2017-01-0614850.0015050.0014830.0015040.007388310110577256740
2017-01-0515260.0015270.0015040.0015140.009930177150590315140
2017-01-0414760.0015240.0014760.0015240.0011034007166128606080
2016-12-3014340.0014610.0014320.0014480.00687627599373812370
2016-12-2914820.0014820.0014480.0014560.009762972142908798280
2016-12-2814960.0015030.0014900.0014970.00472503270710547480
2016-12-2714860.0015040.0014850.0014920.00521494977961975210
2016-12-2614950.0014960.0014900.0014910.00250330037382736790
2016-12-2214910.0014950.0014800.0014950.006778420100849551030
2016-12-2115170.0015220.0014870.0015000.009441049142464943650
2016-12-2014890.0015090.0014850.0015080.007666403114699286360
2016-12-1914800.0014910.0014770.0014900.00645336095850000620
2016-12-1614960.0014990.0014850.0014940.007998479119341915250
2016-12-1514800.0014980.0014590.0014740.0014304703211726610620
2016-12-1414730.0014740.0014590.0014680.007134134104759555670
2016-12-1314440.0014700.0014390.0014700.008427970122451129360
2016-12-1214630.0014730.0014390.0014560.0011546190168283318680
2016-12-0914020.0014370.0014020.0014340.0011170199158549079900
2016-12-0813820.0013950.0013720.0013950.007749781107162106280
2016-12-0713480.0013570.0013430.0013560.00513669869364723810
2016-12-0613510.0013560.0013300.0013360.008124208109045587180
2016-12-0513360.0013390.0013170.0013230.007781249103351214480
2016-12-0213480.0013530.0013300.0013470.009906937132979328220
2016-12-0113650.0013930.0013500.0013580.0014810477203237007830
2016-11-3013350.0013380.0013250.0013290.00628239983610876790
2016-11-2913200.0013320.0013190.0013300.00525039369652306520
2016-11-2813280.0013390.0013160.0013360.008358492110857179860
2016-11-2513410.0013540.0013260.0013420.0010456072140445960680
2016-11-2413350.0013400.0013300.0013340.00676327890273076930
2016-11-2212960.0013100.0012920.0013090.00665676686665413760
2016-11-2112900.0013040.0012860.0013000.00685311488706596560
2016-11-1812940.0012940.0012820.0012830.009163091117990696610
2016-11-1712530.0012690.0012530.0012670.00732014592248994580
2016-11-1612620.0012690.0012580.0012680.009485618119947371790
2016-11-1512410.0012460.0012300.0012380.009022523111629872460
2016-11-1412140.0012430.0012110.0012390.0012379332152589224240
2016-11-1112190.0012310.0011920.0011990.0015877271192602171130
2016-11-1011810.0012010.0011640.0011940.0018435632217643940070
2016-11-0911960.0012160.0010320.0010580.0050396882568239956380
2016-11-0811890.0011900.0011740.0011790.00621588873444362630
2016-11-0711800.0011820.0011640.0011810.00788839892710997800
2016-11-0411540.0011570.0011300.0011410.0011550430131751853150
2016-11-0211910.0011960.0011680.0011760.0011021390130295705850
2016-11-0112130.0012240.0012040.0012180.00744453790224041610
2016-10-3112080.0012170.0012020.0012170.00679229482202408870
2016-10-2812180.0012210.0012130.0012200.00639856077915674770
2016-10-2712070.0012140.0011950.0012050.00708370685328975140
2016-10-2612010.0012110.0011980.0012110.00532959164223808230
2016-10-2512000.0012090.0011990.0012090.00658897579426802870
2016-10-2411890.0011910.0011800.0011900.00570560767651554120
2016-10-2111940.0011970.0011790.0011840.00757381890168234030
2016-10-2011570.0011880.0011550.0011880.0010722298126177902230
2016-10-1911510.0011590.0011470.0011580.00529674061102677910
2016-10-1811400.0011520.0011360.0011510.00530932060744395400
2016-10-1711370.0011500.0011330.0011440.00689489278769535340
2016-10-1411250.0011390.0011200.0011370.00729242882427736940
2016-10-1311480.0011550.0011220.0011260.0010452423118766163660
2016-10-1211390.0011510.0011360.0011380.00705988380722840950

   ※ 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