[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 
2017-06-2316130.0016140.0016050.0016120.00324284452205975150
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
2016-10-1111500.0011680.0011480.0011610.009683176112379357640
2016-10-0711420.0011440.0011330.0011390.00536879961146610620
2016-10-0611490.0011540.0011420.0011430.00729731783822268380
2016-10-0511280.0011360.0011190.0011340.00825426093247549760
2016-10-0411120.0011230.0011070.0011170.00844602194347987470
2016-10-0311020.0011100.0010980.0011030.00760582583976856980
2016-09-3010890.0010900.0010770.0010840.0011597827125696820930
2016-09-2911050.0011250.0011030.0011170.0010646009118638734240
2016-09-2810900.0010920.0010750.0010840.00772466683669616890
2016-09-2710640.0010970.0010470.0010960.0015515326166006963970
2016-09-2611020.0011030.0010760.0010780.00676634173847741390
2016-09-2311130.0011160.0011050.0011080.00798085788659501700
2016-09-2110710.0011180.0010580.0011160.0017088150186665064250
2016-09-2010650.0010880.0010630.0010740.00839927290439457160
2016-09-1610720.0010810.0010650.0010780.00587038662969357910
2016-09-1510800.0010810.0010580.0010630.0010343843110369783380
2016-09-1410950.0011050.0010890.0010910.00871295695617745630
2016-09-1311130.0011160.0010980.0011080.00901169699798082260
2016-09-1211140.0011190.0010900.0010990.0011887408131210234210
2016-09-0911430.0011480.0011310.0011410.00711009281044059650
2016-09-0811450.0011460.0011220.0011390.00623052170787989050
2016-09-0711330.0011480.0011310.0011470.00719568881925478090
2016-09-0611510.0011580.0011490.0011560.00483344055778735910
2016-09-0511630.0011650.0011450.0011490.009805338113522248770
2016-09-0211320.0011380.0011250.0011350.00650009673557451350
2016-09-0111300.0011370.0011260.0011340.00552494762544167580
2016-08-3111260.0011340.0011230.0011310.00711469580283717330
2016-08-3011050.0011120.0011030.0011110.00433294648029261290
2016-08-2911020.0011140.0011000.0011110.00786954987188046260
2016-08-2610800.0010800.0010560.0010620.0011357708121077445230
2016-08-2510890.0010950.0010810.0010850.00494831953774312930
2016-08-2410900.0010970.0010830.0010870.00544669859370639210
2016-08-2310840.0010990.0010710.0010750.00861939993358409930
2016-08-2210910.0010950.0010820.0010890.00690826475213150890
2016-08-1910870.0010930.0010710.0010840.00786157085184685340
2016-08-1810940.0011080.0010750.0010770.0012781870139449475710
2016-08-1710910.0011130.0010910.0011120.00769415184908432550
2016-08-1611310.0011310.0010910.0010910.009164840101768287320
2016-08-1511280.0011360.0011240.0011270.00554739962684272200
2016-08-1211240.0011370.0011210.0011330.00822567192924319900
2016-08-1011040.0011210.0010990.0011060.009140324101315324030
2016-08-0910980.0011150.0010950.0011130.00821734690766910990
2016-08-0810820.0010980.0010770.0010970.009196972100077921320
2016-08-0510480.0010600.0010430.0010470.00884547292963527050
2016-08-0410360.0010490.0010040.0010480.0014775249152337138060
2016-08-0310400.0010510.0010220.0010260.0014663646151907823470
2016-08-0210750.0010860.0010650.0010660.0010069559108381106750
2016-08-0110640.0011040.0010570.0010970.0013063536141440499730
2016-07-2910750.0011080.0010350.0010890.0028862791307842630430
2016-07-2810900.0010970.0010740.0010780.00821719288914865750
2016-07-2710910.0011250.0010860.0011060.0016849508186085807910
2016-07-2610880.0010890.0010580.0010680.0012068918129043564350
2016-07-2511030.0011190.0010970.0010980.00796821388113965180
2016-07-2210920.0011080.0010900.0010970.0010123456111235586320
2016-07-2111340.0011410.0011140.0011220.0013865894156475149840
2016-07-2010990.0011090.0010890.0011060.0011109973122000260690
2016-07-1910990.0011130.0010840.0011130.0012784218140279892260
2016-07-1510790.0010970.0010710.0010840.0021068054228377826240
2016-07-1410500.0010720.0010470.0010700.0015144542160484279610
2016-07-1310740.0010750.0010440.0010480.0021639313229607387980
2016-07-1210270.0010490.0010260.0010290.0020469403212395446530
2016-07-119570.009960.009560.009830.0019816432192997452940
2016-07-089320.009450.009100.009120.0018302603169375850800
2016-07-079410.009480.009250.009300.0018149274169940942430
2016-07-069480.009500.009160.009420.0022593364210681176970
2016-07-059790.009840.009690.009780.0010605659103497989410
2016-07-049640.009960.009640.009910.0011584514113833965940
2016-07-019830.009910.009730.009790.0014448222141784050570
2016-06-309900.009930.009700.009700.0014317991140601974430
2016-06-299600.009730.009440.009660.0017843611171541936180
2016-06-289030.009520.008960.009370.0025522927236426765380
2016-06-279130.009350.009000.009320.0013477653123760097450
2016-06-2410710.0010800.008760.008860.0059902946592009586020
2016-06-2310410.0010620.0010320.0010570.0014877224155877476350
2016-06-2210400.0010480.0010250.0010350.0012044196124732835260
2016-06-2110080.0010540.009970.0010470.0018124946186023031940
2016-06-2010090.0010330.0010090.0010230.0013335559136257210740

   ※ 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