[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 
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
2016-06-179920.0010000.009750.009790.0015927563157153414130
2016-06-1610120.0010190.009510.009560.0023013276225597955380
2016-06-1510050.0010300.009970.0010220.0016701389169641236830
2016-06-1410290.0010420.0010000.0010130.0020127669204013735740
2016-06-1310710.0010730.0010340.0010340.0016945546178227237770
2016-06-1011190.0011190.0010960.0011080.0012127427134159439010
2016-06-0911290.0011360.0011080.0011190.009124561102377770560
2016-06-0811240.0011400.0011080.0011390.0011407632128381663210
2016-06-0711160.0011240.0011010.0011190.0011071597123487741270
2016-06-0610760.0011080.0010720.0011080.0010327032112551315240
2016-06-0311130.0011260.0011040.0011150.0010881295121315844320
2016-06-0211430.0011430.0011010.0011050.0019802235221615885740
2016-06-0111800.0011880.0011530.0011590.0016858640197666844800
2016-05-3111680.0012030.0011650.0011990.0012037034142762639590
2016-05-3011640.0011770.0011550.0011770.0010595737123426283930
2016-05-2711450.0011540.0011390.0011450.00838089096044721450
2016-05-2611600.0011620.0011310.0011360.0011072997127180821300
2016-05-2511370.0011400.0011290.0011350.0011232714127539703910
2016-05-2411150.0011150.0010950.0010980.009409466103983801530
2016-05-2311240.0011270.0010890.0011210.0016242993180323688240
2016-05-2011140.0011370.0011060.0011310.0012596968141578295820
2016-05-1911420.0011460.0011120.0011190.0013578572153085033980
2016-05-1811140.0011400.0011010.0011200.0020048674224447178950
2016-05-1711180.0011210.0011010.0011190.0012003915133649232130
2016-05-1610910.0011180.0010880.0010940.0015257081168614280810
2016-05-1311300.0011400.0010870.0010890.0017390421192382124530
2016-05-1210950.0011230.0010830.0011210.0014859714163616064840
2016-05-1111330.0011430.0011050.0011110.0017326068194889542230
2016-05-1010730.0011120.0010640.0011110.0016201104176862615070
2016-05-0910690.0010740.0010560.0010650.0011861810126304602090
2016-05-0610630.0010720.0010340.0010510.0012625330132271853910
2016-05-0210360.0010580.0010300.0010550.0016984659177430055870
2016-04-2812370.0012530.0011230.0011230.0025980177304326106710
2016-04-2712270.0012330.0012050.0012160.0010897947132475596090
2016-04-2612260.0012330.0012000.0012190.0012707289154880457710
2016-04-2512600.0012620.0012290.0012340.0016852437209343343410
2016-04-2212010.0012540.0012000.0012520.0025247696310068723550
2016-04-2112060.0012270.0011980.0012210.0018903015229184555770
2016-04-2011800.0011880.0011560.0011620.0015494384181408613210
2016-04-1911380.0011600.0011360.0011580.0015212999175016994590
2016-04-1810820.0011000.0010740.0010780.0019166078207923765920
2016-04-1511400.0011670.0011370.0011520.0016974873196168958430
2016-04-1411270.0011640.0011240.0011620.0021875677250673672800
2016-04-1310660.0010960.0010610.0010930.0017424156188118423790
2016-04-1210080.0010390.0010040.0010340.0015196633156495032680
2016-04-1110130.0010160.009810.0010140.0017552853175117432380
2016-04-089800.0010480.009760.0010210.0021343924214656566810
2016-04-0710090.0010270.009950.0010100.0018969462191679898620
2016-04-0610080.0010220.009920.0010090.0016672527168108415350
2016-04-0510520.0010550.0010040.0010070.0016445816168296487750
2016-04-0410550.0010760.0010480.0010590.0015051045159830886890
2016-04-0111440.0011450.0010580.0010670.0026283482287268864040
2016-03-3111840.0011870.0011480.0011490.0015068269176574895160
2016-03-3011900.0011910.0011640.0011650.0012711952149883458850
2016-03-2911750.0012000.0011730.0011960.0015116168179444203660
2016-03-2811800.0011880.0011570.0011780.0013746725161624005720
2016-03-2511590.0011680.0011490.0011640.00842902097800362250
2016-03-2411580.0011710.0011420.0011490.0012474248144100119180
2016-03-2311730.0011840.0011590.0011660.0010752194125816523010
2016-03-2211640.0011800.0011440.0011680.0017199406200468111500
2016-03-1811500.0011560.0011120.0011270.0021580075243018716850
2016-03-1711800.0012000.0011400.0011560.0022269891261051134560
2016-03-1611650.0011810.0011590.0011630.0012817777149645545010
2016-03-1511980.0012070.0011710.0011800.0015908180189054526970
2016-03-1411880.0012070.0011850.0011980.0015089297180450161330
2016-03-1111150.0011680.0011070.0011580.0024190214274971883500
2016-03-1011410.0011500.0011260.0011450.0015535253177260140310
2016-03-0911160.0011280.0010980.0011190.0017072285189548736490
2016-03-0811520.0011550.0011080.0011350.0022949285259748754500
2016-03-0711720.0011730.0011530.0011550.0013746908159335606910
2016-03-0411570.0011740.0011480.0011690.0020052374232677367260
2016-03-0311270.0011620.0011260.0011620.0021507342247418099980
2016-03-0211040.0011420.0010960.0011310.0025592565286768306660
2016-03-0110370.0010500.0010170.0010470.0020056484207757808500
2016-02-2910820.0010970.0010430.0010430.0021331714229142127990
2016-02-2610800.0010980.0010600.0010620.0021153916228444002820
2016-02-2510330.0010650.0010300.0010590.0022406067234225308120
2016-02-2410160.0010370.0010020.0010230.0023996349244393955460
2016-02-2310650.0010810.0010360.0010420.0022209645234298454240
2016-02-2210130.0010600.0010110.0010480.0020674261215788380420
2016-02-1910350.0010400.0010080.0010340.0019064638195394347310
2016-02-1810750.0010800.0010500.0010600.0022483138239982633640
2016-02-1710350.0010650.009870.0010160.0025352382260006268520
2016-02-1610190.0010820.0010150.0010420.0030906676324385678940
2016-02-159880.0010570.009770.0010400.0023205782235132771420
2016-02-129210.009550.009000.009130.0034655636322113136050
2016-02-1010690.0010720.009720.0010050.0026037459263906515130
2016-02-0910970.0011040.0010520.0010620.0025561850275510970340
2016-02-0811340.0012010.0011250.0011890.0018642931216410128840
2016-02-0511580.0011730.0011350.0011640.0018815456217388089470
2016-02-0411950.0012180.0011800.0011930.0022128102265088327800
2016-02-0312480.0012540.0011980.0012170.0028476922347355913740
2016-02-0212870.0013140.0012860.0012980.0016874628219467283700
2016-02-0113050.0013200.0012910.0013150.0021589661281629803170
2016-01-2912060.0012940.0011550.0012710.0046271016565983872790
2016-01-2811950.0012250.0011820.0012000.0020172968243025537890
2016-01-2711980.0012260.0011860.0012120.0021624182261001934750
2016-01-2611600.0011690.0011430.0011510.0015540209179797793150
2016-01-2512160.0012240.0011820.0012090.0023491248282631601200
2016-01-2211350.0011930.0011210.0011860.0027665927317451163150
2016-01-2111290.0011620.0010630.0010650.0033018190371202976580
2016-01-2012020.0012040.0011130.0011190.0024908387287359823110
2016-01-1911870.0012150.0011730.0012090.0019899359237894632200
2016-01-1811600.0012060.0011510.0011940.0024670928291297756210
2016-01-1512820.0012890.0012080.0012200.0021476356267282556940
2016-01-1412250.0012410.0011900.0012360.0024828458301165910010
2016-01-1312710.0013060.0012690.0013050.0014014227180732721490
2016-01-1212780.0012850.0012300.0012380.0019215814241777417880
2016-01-0812920.0013490.0012800.0013100.0025094705329904771000
2016-01-0713720.0013790.0013170.0013170.0019215451258043478890
2016-01-0614110.0014240.0013600.0013820.0017150787238035103090
2016-01-0514150.0014360.0014010.0014080.0015202416215389494360
2016-01-0414810.0015020.0014100.0014220.0019991405289239287150
2015-12-3015200.0015260.0015100.0015100.00632819596086813820
2015-12-2914850.0015060.0014740.0015050.00637651095175701310
2015-12-2814840.0014970.0014710.0014880.00643536095453394190
2015-12-2514770.0014860.0014650.0014670.00608225389605584650
2015-12-2415190.0015200.0014710.0014730.008868474132602911970
2015-12-2214940.0014970.0014770.0014900.006884991102492472990
2015-12-2114830.0015040.0014500.0014970.0016097578237093795880
2015-12-1815570.0016500.0015020.0015090.0032210784504609816640
2015-12-1715730.0015880.0015580.0015620.0014370769226319512310
2015-12-1614940.0015170.0014880.0015160.0010355505155597287360
2015-12-1514960.0014990.0014440.0014480.0012124286178289539530
2015-12-1414890.0015000.0014580.0015000.0017009716251790060260
2015-12-1115510.0015770.0015450.0015740.006946724108827454710
2015-12-1015440.0015520.0015350.0015470.009514450146914807770
2015-12-0915830.0015940.0015670.0015720.008806344138989226650
2015-12-0816280.0016370.0015950.0015990.009056711145753726880
2015-12-0716330.0016440.0016230.0016280.007112597116284194780
2015-12-0416150.0016230.0015950.0016030.0014188140228279245930
2015-12-0316620.0016720.0016550.0016660.006969988115915736380
2015-12-0216690.0016740.0016640.0016710.00472338078876333600
2015-12-0116490.0016740.0016470.0016730.008999213149747452580

   ※ 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