[1571 大証] 日経インバ 日足 時系列データ

[1571 大証] 日経インバ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123530.003550.003505.003525.00229621809576880
2013-07-113580.003585.003525.003535.00239139849752765
2013-07-103545.003580.003510.003545.00233745828496710
2013-07-093575.003610.003530.003540.00277112988764395
2013-07-083530.003640.003525.003635.004534581620607250
2013-07-053620.003625.003570.003575.003275651179921310
2013-07-043660.003670.003630.003660.00272603995157255
2013-07-033605.003665.003605.003650.004440321614671905
2013-07-023670.003690.003620.003620.003872411417212315
2013-07-013720.003780.003690.003705.002727191019121095
2013-06-283825.003845.003730.003760.005345462019927100
2013-06-273965.003990.003860.003860.004720211853918785
2013-06-263880.004015.003880.004015.004694601854846090
2013-06-253925.004030.003880.003950.004148731643893540
2013-06-243815.003950.003810.003940.003216691247027330
2013-06-214055.004055.003845.003850.005857452332152110
2013-06-203925.003970.003900.003955.003392821334746435
2013-06-193875.003930.003865.003875.004570191779512965
2013-06-183960.003990.003915.003965.002853471127400195
2013-06-174095.004105.003940.003945.003848941551090025
2013-06-144000.004085.003980.004045.006488702613109435
2013-06-133985.004155.003985.004140.006994782852475070
2013-06-123975.003985.003880.003890.004480981769763355
2013-06-113825.003895.003810.003875.004477391727139370
2013-06-103890.003940.003810.003825.006070092361062125
2013-06-074105.004150.003960.004080.0011054584496044795
2013-06-064035.004060.003925.004050.009184983679034645
2013-06-053845.004005.003800.004000.0010921594268056350
2013-06-043955.004000.003825.003825.0013521875339766290
2013-06-033870.003950.003865.003930.006145452393751390
2013-05-313760.003825.003755.003805.008277503135631635
2013-05-303755.003865.003720.003840.0011171574233098115
2013-05-293595.003685.003595.003685.003299361202728815
2013-05-283765.003770.003640.003660.004625281708112320
2013-05-273725.003750.003665.003735.006318142343663135
2013-05-243525.003760.003500.003590.0014135385113528375
2013-05-233360.003625.003310.003595.0017258355961229275
2013-05-223410.003415.003360.003380.00185346629044615
2013-05-213465.003465.003430.003430.00123737426373485
2013-05-203460.003465.003430.003435.00196181676002920
2013-05-173540.003555.003480.003480.003185141120414505
2013-05-163535.003570.003500.003525.003259481151627415
2013-05-153510.003550.003505.003540.00282744994902715
2013-05-143570.003590.003565.003575.00171866614656900
2013-05-133580.003595.003560.003580.00234147837413515
2013-05-103630.003645.003610.003620.00248739902591065
2013-05-093680.003730.003670.003725.00184903684781580
2013-05-083730.003730.003665.003705.003602171333003045
2013-05-073750.003770.003725.003730.003644431365905215
2013-05-023860.003885.003845.003865.00147530570247105
2013-05-013835.003845.003830.003840.0083982322315240
2013-04-303835.003850.003815.003825.0085682328262495
2013-04-263790.003830.003785.003810.00185041704880485
2013-04-253820.003835.003790.003815.00212671810876460
2013-04-243870.003875.003835.003835.00232546896184405
2013-04-233920.003930.003900.003925.00118628464564385
2013-04-223905.003920.003895.003905.00186015726646240
2013-04-193990.004020.003975.003975.00106538425357255
2013-04-183990.004015.003965.003995.00153875614857370
2013-04-173975.003985.003960.003965.0067330267364750
2013-04-164090.004090.003985.003995.003334791347490700
2013-04-153980.004000.003955.003990.00197397785413870
2013-04-123955.003960.003925.003930.00132970523920175
2013-04-113940.003970.003920.003935.00196476775083700
2013-04-104025.004030.003980.003995.0075258300892820
2013-04-093970.004035.003970.004030.00224426897289035
2013-04-084005.004050.004000.004025.00232708936449435
2013-04-054010.004150.004000.004135.003419091389324155
2013-04-044375.004400.004170.004190.004551471967010290
2013-04-034360.004380.004300.004305.002344291018586695
2013-04-024420.004505.004405.004430.003927851744818960
2013-04-014300.004380.004290.004370.002420051051505355
2013-03-294285.004320.004280.004300.002526911087772055
2013-03-284275.004325.004270.004300.00161692695604770
2013-03-274255.004280.004250.004255.00106363453118580
2013-03-264305.004310.004265.004305.00156223670345200
2013-03-254280.004290.004250.004265.0085941367079735
2013-03-224295.004340.004280.004340.00178573769094560
2013-03-214255.004260.004240.004240.00181975773393440
2013-03-194310.004320.004290.004300.00151792653769940
2013-03-184340.004395.004335.004390.00197803862571340
2013-03-154315.004315.004270.004270.00224496964407705
2013-03-144355.004385.004330.004340.00120561524806450
2013-03-134380.004390.004350.004385.002316031012512335
2013-03-124310.004365.004310.004365.00205832893574205
2013-03-114345.004370.004330.004355.006246922715506075
2013-03-084440.004465.004375.004375.003171001398355170
2013-03-074465.004510.004455.004505.003192251428757685
2013-03-064540.004560.004510.004520.004442292014794960
2013-03-054580.004615.004570.004600.00175501805267170
2013-03-044600.004640.004575.004640.00181379834483210
2013-03-014685.004700.004620.004650.00200330932465075
2013-02-284705.004720.004650.004675.002294511074247105
2013-02-274720.004790.004710.004790.00152531725218950
2013-02-264740.004745.004675.004715.002722461281974900
2013-02-254650.004665.004620.004625.003018291401853250
2013-02-224800.004825.004720.004720.002676221278433940
2013-02-214725.004770.004715.004765.002851041353017785
2013-02-204700.004715.004680.004710.00109702515928640
2013-02-194765.004765.004725.004735.00122762582574825
2013-02-184760.004765.004710.004730.00165104782096995
2013-02-154810.004875.004790.004830.002122811025194075
2013-02-144795.004805.004750.004760.00190874911698130
2013-02-134770.004825.004750.004790.00148961713366950
2013-02-124730.004755.004710.004755.00176079833643665
2013-02-084800.004855.004785.004845.00207323999097180
2013-02-074755.004785.004725.004745.003012621433192340
2013-02-064790.004800.004700.004735.003195751518303095
2013-02-054885.004905.004850.004895.002198291072431205
2013-02-044805.004840.004795.004810.00197902951982285
2013-02-014850.004865.004820.004840.00156092756021215
2013-01-314900.004925.004860.004880.00102916504023370
2013-01-304975.004975.004870.004885.003471251709378260
2013-01-295050.005050.004955.004975.00103635517640255
2013-01-284930.005020.004930.005020.00167377832143050
2013-01-255010.005030.004960.004960.002277211139517195
2013-01-245210.005210.005100.005110.00117758608083700
2013-01-235150.005200.005100.005200.0089189458812240
2013-01-225060.005130.005000.005080.0095963486163460
2013-01-214960.005080.004960.005080.0070019352141195
2013-01-185020.005040.004980.004985.0093115466336530
2013-01-175110.005220.005080.005110.00137103707148050
2013-01-165020.005150.005020.005150.0098544501549450
2013-01-154980.005020.004970.005010.0064865323991445
2013-01-115020.005070.005020.005040.0096067484368690
2013-01-105110.005130.005090.005120.0040848208569380
2013-01-095250.005250.005120.005150.00116418605259190
2013-01-085160.005210.005130.005200.0088856459628640
2013-01-075060.005150.005060.005130.0062464318990070
2013-01-045050.005120.005040.005110.00114387581094550
2012-12-285220.005250.005210.005240.0098103512737880
2012-12-275270.005290.005240.005250.0084920447235160
2012-12-265380.005400.005320.005330.0056952305084840
2012-12-255370.005440.005370.005410.0052388283085460
2012-12-215370.005500.005350.005490.00108739592544880
2012-12-205410.005440.005370.005440.0088952481675100
2012-12-195430.005460.005370.005370.002774571506817530
2012-12-185550.005550.005460.005490.00105968582373340
2012-12-175500.005560.005490.005560.00104318575485850
2012-12-145620.005640.005580.005600.0097499547186630
2012-12-135640.005640.005580.005600.00129725728123580
2012-12-125710.005710.005680.005700.0033961193495190
2012-12-115740.005750.005730.005730.003988822289577470
2012-12-105720.005750.005710.005750.0028570164076130
2012-12-075730.005750.005710.005740.0020822119238330
2012-12-065740.005760.005720.005740.0051326294354840
2012-12-055840.005840.005740.005790.0045150261333710
2012-12-045810.005820.005780.005810.0041380240145960
2012-12-035750.005800.005740.005770.0036601210959430
2012-11-305770.005840.005750.005790.0087628505991970
2012-11-295830.005860.005800.005830.0055213322085300
2012-11-285850.005890.005810.005890.0081535477633780
2012-11-275840.005840.005780.005820.0060964354347020
2012-11-265770.005840.005770.005830.0084957492391260
2012-11-225870.005890.005850.005860.00112587660514880
2012-11-215950.005970.005910.005940.0085781509609380
2012-11-205960.006000.005940.005980.0058506349428750
2012-11-195960.005990.005950.005990.0099246592716150
2012-11-166150.006150.006050.006060.0054992335122670
2012-11-156280.006300.006190.006220.0076306476953550
2012-11-146320.006330.006300.006310.0038693244216430
2012-11-136300.006350.006260.006310.0046574294307920
2012-11-126300.006310.006270.006310.0032214202725190
2012-11-096250.006270.006230.006260.0073520459642810
2012-11-086180.006220.006150.006200.0059869370700310
2012-11-076050.006140.006050.006120.0027844170068850
2012-11-066100.006110.006090.006090.0019267117512930
2012-11-056090.006100.006060.006070.0034219208103130
2012-11-026040.006070.006040.006060.0033454202372360
2012-11-016120.006180.006100.006110.0045834281192800
2012-10-316150.006160.006090.006140.0075003459818470
2012-10-306130.006220.006090.006200.002986701834491560
2012-10-296120.006160.006090.006140.0055436339573550
2012-10-266040.006140.006030.006140.0050594308547990
2012-10-256130.006130.006040.006050.0042374258046560
2012-10-246160.006160.006050.006130.0058057355163610
2012-10-236040.006120.006030.006100.003461122103992670
2012-10-226170.006180.006070.006090.0073364449632100
2012-10-196130.006140.006080.006100.0038907237756720
2012-10-186200.006200.006100.006120.0056746348532590
2012-10-176250.006270.006210.006240.0039103243750250
2012-10-166340.006360.006300.006300.00124957789281300
2012-10-156430.006470.006380.006400.001751461123241710
2012-10-126420.006450.006400.006420.001663201070309480
2012-10-116450.006450.006380.006420.003485742237087360
2012-10-106350.006400.006340.006390.0072787463515400
2012-10-096230.006270.006210.006260.0021540134427940
2012-10-056200.006250.006190.006190.0033017205176310
2012-10-046260.006290.006190.006230.0050856317107950
2012-10-036260.006300.006230.006280.0083076521277230
2012-10-026220.006270.006210.006260.0099650620533380
2012-10-016240.006270.006220.006250.0084425527148930
2012-09-286110.006220.006110.006210.00115847715384770
2012-09-276210.006220.006130.006130.002103121301770140
2012-09-266160.006180.006130.006170.0052177321132570
2012-09-256140.006140.006080.006110.001859771135713590
2012-09-246110.006140.006090.006120.0063745389742280
2012-09-216090.006090.006050.006070.0045193274498570
2012-09-206040.006120.006010.006120.0049429299923410
2012-09-196060.006070.005970.006000.0078836473324270
2012-09-186060.006090.006040.006070.0042907260084500
2012-09-146070.006110.006020.006060.002121751288339050
2012-09-136180.006220.006140.006160.00149059919884420
2012-09-126300.006300.006190.006190.0043030267423820
2012-09-116300.006330.006290.006300.0033872213585720
2012-09-106270.006290.006250.006250.0049701311560090
2012-09-076260.006310.006250.006250.0097851613363250
2012-09-066390.006420.006380.006390.0042779273852790
2012-09-056340.006410.006330.006400.0082707527214010
2012-09-046320.006370.006300.006330.0071707454386240
2012-09-036280.006340.006240.006330.0090391569216550
2012-08-316250.006300.006220.006300.00121546760609130
2012-08-306130.006210.006130.006200.0059678368888390
2012-08-296160.006160.006120.006120.0031225191807210
2012-08-286090.006190.006090.006160.0052355322088570
2012-08-276100.006130.006080.006120.0022720138790990
2012-08-246140.006160.006120.006150.0036394223573630
2012-08-236130.006150.006050.006080.0036382221899360
2012-08-226080.006140.006080.006100.0052983323890910
2012-08-216080.006090.006060.006090.0038033230973310
2012-08-206060.006090.006040.006050.0054561330450490
2012-08-176120.006130.006060.006070.0074094451699250
2012-08-166220.006220.006120.006140.0064946399888140
2012-08-156230.006290.006220.006240.0026792167871540
2012-08-146260.006270.006210.006250.0035621222085100
2012-08-136260.006290.006260.006270.0020834130623050
2012-08-106240.006290.006220.006280.0044557279008370
2012-08-096280.006290.006190.006210.0091367569108880
2012-08-086260.006300.006220.006290.0089193557896250
2012-08-076390.006400.006320.006330.0067835431916320
2012-08-066420.006430.006370.006390.0062328399136060
2012-08-036530.006550.006510.006520.0044593291245870
2012-08-026450.006460.006410.006460.0021516138225390
2012-08-016480.006510.006440.006460.0069272449026040
2012-07-316500.006510.006380.006420.0037003238004930
2012-07-306450.006500.006430.006480.0078176504957410
2012-07-276510.006560.006510.006520.0064122418470610
2012-07-266640.006680.006600.006600.0041718276959040
2012-07-256650.006710.006620.006680.0082850552392310
2012-07-246570.006620.006560.006590.001959031289362660
2012-07-236510.006580.006490.006560.0078330511529950
2012-07-206370.006460.006360.006440.00125641808152080
2012-07-196350.006370.006320.006350.0015888100876770
2012-07-186360.006420.006350.006400.0024497156143660
2012-07-176410.006420.006350.006390.0070490450259840
2012-07-136430.006430.006380.006430.0075087481306450
2012-07-126320.006430.006310.006420.0093282595213540
2012-07-116340.006360.006310.006320.0053186337188230
2012-07-106280.006320.006240.006310.0047025295796020
2012-07-096280.006310.006250.006310.0051918325803550

   ※ 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