[1571 東証] NEXT FUNDS 日経平均インバース・インデックス連動型上場投信 日足 時系列データ

[1571 東証] NEXT FUNDS 日経平均インバース・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 
2017-11-171669.001692.001659.001688.00341798572286442
2017-11-161717.001719.001687.001689.00200865342434118
2017-11-151698.001717.001695.001714.00332758567615196
2017-11-141691.001692.001676.001688.00172129289896490
2017-11-131674.001689.001672.001689.00469586790030765
2017-11-101680.001681.001665.001669.00546403914392838
2017-11-091644.001680.001617.001656.008165981337979029
2017-11-081656.001662.001650.001651.00415895688717629
2017-11-071680.001680.001647.001647.006579581091887136
2017-11-061672.001687.001670.001679.00473746793714709
2017-11-021681.001690.001679.001679.00385026648779422
2017-11-011707.001708.001685.001687.00453656769548273
2017-10-311732.001735.001720.001721.00426812736700759
2017-10-301716.001728.001715.001722.00288034495539225
2017-10-271733.001737.001720.001720.0018303483163327051
2017-10-261746.001746.001738.001744.007608591326055687
2017-10-251730.001751.001728.001745.00452433787946322
2017-10-241750.001751.001737.001738.00419524730747568
2017-10-231744.001754.001743.001748.00313476547386054
2017-10-201774.001777.001763.001766.00280923497633520
2017-10-191767.001772.001762.001767.00194849344209906
2017-10-181774.001778.001771.001774.00284180504272407
2017-10-171775.001786.001772.001775.00315490561542479
2017-10-161786.001789.001775.001784.00200547357277605
2017-10-131811.001812.001788.001790.00521891937733330
2017-10-121808.001812.001806.001808.00137304248369790
2017-10-111823.001824.001814.001816.00423740770474815
2017-10-101836.001836.001821.001821.00238831436263586
2017-10-061833.001836.001831.001832.00227004415994887
2017-10-051838.001841.001835.001839.0094931174498915
2017-10-041837.001842.001833.001839.0011279012071414525
2017-10-031854.001856.001839.001841.008810371626115233
2017-10-021861.001864.001859.001861.005356499678937
2017-09-291869.001871.001864.001865.0053573100061544
2017-09-281859.001870.001859.001864.00236528440959607
2017-09-271873.001877.001871.001873.0089932168556936
2017-09-261878.001882.001874.001879.00165537311022542
2017-09-251871.001876.001868.001872.0078682147294247
2017-09-221874.001886.001871.001881.00199963375783364
2017-09-211868.001879.001865.001878.006963831302948119
2017-09-201883.001886.001878.001882.0017394503275384797
2017-09-191897.001900.001881.001883.006582301242177908
2017-09-151934.001934.001919.001920.00181275348685381
2017-09-141925.001932.001920.001931.00118012227245615
2017-09-131925.001928.001923.001926.0091790176715999
2017-09-121940.001941.001933.001936.00219450425177804
2017-09-111968.001968.001956.001957.00125015245136083
2017-09-081982.001990.001978.001987.00232707462086279
2017-09-071970.001977.001965.001975.0061794121756117
2017-09-061985.001987.001976.001978.00103157204397670
2017-09-051957.001976.001957.001973.00104908206918005
2017-09-041951.001964.001951.001961.00175897344286171
2017-09-011938.001950.001938.001945.004870794677992
2017-08-311953.001955.001946.001949.00158894309676671
2017-08-301966.001970.001961.001962.00125669246901347
2017-08-291986.001986.001976.001977.00404546802007763
2017-08-281965.001973.001962.001971.002689752955181
2017-08-251975.001976.001967.001968.0075448148818831
2017-08-241980.001981.001973.001981.0081394160939529
2017-08-231961.001975.001959.001971.004785394061172
2017-08-221978.001979.001973.001977.004237783749983
2017-08-211967.001979.001965.001977.0095006187556752
2017-08-181969.001972.001961.001969.00314589619304581
2017-08-171946.001948.001943.001945.004916695683028
2017-08-161941.001944.001938.001943.0083342161736401
2017-08-151947.001949.001934.001939.00154781300516241
2017-08-141960.001968.001957.001962.00318987626071125
2017-08-101936.001949.001934.001943.00169630329517083
2017-08-091925.001951.001924.001943.00468185908357242
2017-08-081913.001921.001911.001918.0062235119286329
2017-08-071911.001915.001911.001913.00164575314775487
2017-08-041922.001924.001921.001924.0052515100978802
2017-08-031912.001920.001912.001917.005012195970205
2017-08-021913.001916.001908.001910.0080019152868506
2017-08-011925.001925.001919.001922.0069931134341920
2017-07-311924.001927.001921.001925.00109122209911911
2017-07-281915.001926.001915.001924.00148775285726789
2017-07-271917.001918.001903.001912.00135431258846839
2017-07-261910.001916.001907.001913.00118514226464945
2017-07-251922.001925.001917.001922.0075303144700517
2017-07-241921.001929.001921.001921.00107212206431571
2017-07-211911.001912.001908.001911.0069202132181998
2017-07-201916.001917.001905.001907.0080049152780115
2017-07-191923.001925.001917.001919.0083875161127840
2017-07-181912.001924.001912.001920.00203261390083648
2017-07-141909.001911.001905.001908.00162822310542262
2017-07-131905.001915.001903.001911.0059573113708578
2017-07-121908.001914.001906.001911.0073138139789106
2017-07-111913.001913.001901.001901.00124979238108499
2017-07-101914.001918.001907.001913.0080431153931623
2017-07-071933.001934.001922.001926.00263712508566860
2017-07-061915.001925.001913.001920.00140169268996155
2017-07-051919.001931.001913.001913.00130780251371285
2017-07-041902.001923.001901.001918.00181606347033677
2017-07-031917.001918.001911.001916.0084371161503918
2017-06-301917.001926.001916.001919.00223439429267691
2017-06-291897.001902.001894.001901.00122430232524736
2017-06-281908.001910.001900.001908.0098336187342897
2017-06-271901.001906.001900.001902.00103065196087681
2017-06-261913.001913.001904.001910.002015438466495
2017-06-231911.001914.001909.001910.0087564167363794
2017-06-221910.001913.001906.001913.0067429128770940
2017-06-211905.001912.001903.001911.0088515168816995
2017-06-201904.001904.001893.001900.00285079540964472
2017-06-191926.001930.001916.001918.00365046701963549
2017-06-161931.001935.001922.001929.0074755144205859
2017-06-151942.001948.001927.001941.00134146260523712
2017-06-141927.001936.001924.001936.0092426178246624
2017-06-131940.001940.001932.001935.0052799102190666
2017-06-121932.001939.001928.001932.00106513205841382
2017-06-091925.001931.001914.001923.00178216342918289
2017-06-081918.001935.001918.001934.0083804161518142
2017-06-071929.001933.001923.001926.0054362104858988
2017-06-061913.001929.001911.001928.00162554312264446
2017-06-051913.001916.001904.001909.00189628362018791
2017-06-021930.001930.001902.001907.008274991584354562
2017-06-011958.001958.001936.001939.00118600230364009
2017-05-311962.001967.001958.001961.002490948881284
2017-05-301957.001969.001956.001959.003217463124035
2017-05-291956.001963.001951.001958.0062653122575941
2017-05-261947.001957.001947.001957.0069910136446524
2017-05-251954.001954.001941.001944.00108558211284022
2017-05-241949.001957.001947.001952.0080661157567765
2017-05-231963.001967.001957.001964.0069301135974024
2017-05-221957.001966.001954.001958.0077584151992862
2017-05-191968.001976.001963.001968.0069554136901075
2017-05-181975.001981.001965.001972.00353872698651926
2017-05-171949.001951.001943.001947.00105172204772625
2017-05-161934.001941.001928.001936.00161740312848341
2017-05-151950.001951.001940.001942.0073123142261072
2017-05-121938.001946.001934.001940.00139731271277485
2017-05-111934.001936.001929.001931.00188288363685933
2017-05-101939.001942.001933.001937.00225971437703698
2017-05-091935.001943.001935.001943.0084417163682279
2017-05-081956.001957.001934.001938.006181551203661882
2017-05-021995.001995.001983.001983.00188074373529377
2017-05-012007.002008.001999.001999.00307870616230038
2017-04-282005.002013.002003.002011.0063028126539667
2017-04-272008.002009.002002.002005.00102775206088811
2017-04-262010.002012.002001.002001.00147193295384136
2017-04-252045.002046.002019.002022.00200098406276850
2017-04-242043.002049.002039.002045.00246182503256956
2017-04-212076.002082.002070.002072.0091438189857863
2017-04-202092.002095.002085.002093.00100605210390013
2017-04-192107.002108.002091.002093.00108590227585623
2017-04-182087.002102.002082.002095.00140188293051431
2017-04-172116.002118.002102.002102.00232982492090719
2017-04-142104.002111.002098.002108.00209365441015412
2017-04-132100.002108.002092.002096.00356039748063060
2017-04-122078.002091.002076.002082.0013821472879169086
2017-04-112064.002069.002059.002060.00135638280053488
2017-04-102056.002059.002049.002054.00117166240741009
2017-04-072061.002086.002056.002068.00456391944726927
2017-04-062060.002085.002056.002077.00304613631361661
2017-04-052043.002058.002040.002047.00148237303776882
2017-04-042041.002065.002040.002052.00377344773773089
2017-04-032035.002043.002027.002035.0083625170272060
2017-03-312014.002041.002011.002041.00275019556698712
2017-03-302019.002030.002011.002028.0096370194655218
2017-03-292013.002018.002008.002013.006541881317411670
2017-03-282033.002037.002027.002029.00121118245912157
2017-03-272044.002057.002040.002052.00275985565694229
2017-03-242041.002044.002018.002020.00157571319613472
2017-03-232043.002053.002038.002039.00202552414285055
2017-03-222040.002047.002031.002045.006099521243731502
2017-03-212007.002015.002000.002003.00242237486401359
2017-03-171997.002000.001993.001994.0095865191399131
2017-03-162002.002003.001986.001988.00239039477049574
2017-03-151993.001997.001989.001989.00143713286404025
2017-03-141982.001988.001982.001985.00122396243010461
2017-03-131993.001996.001982.001984.00132205262604070
2017-03-101999.002006.001985.001986.00315075627845521
2017-03-092013.002024.002013.002017.003519170972495
2017-03-082017.002031.002017.002025.00113251229118452
2017-03-072015.002017.002012.002015.0061753124439071
2017-03-062008.002016.002008.002011.00114652230554829
2017-03-031995.002011.001991.002002.0095601191195429
2017-03-021986.001994.001982.001992.00212382422118533
2017-03-012031.002036.002010.002010.00153749310146037
2017-02-282031.002041.002025.002039.0069560141253033
2017-02-272037.002054.002034.002040.00269032549445176
2017-02-242030.002031.002014.002023.00176401356914659
2017-02-232016.002027.002014.002015.00263997532679800
2017-02-222010.002020.002010.002014.0075747152641707
2017-02-212027.002027.002013.002014.0052913106799355
2017-02-202038.002044.002026.002027.0072503147550335
2017-02-172030.002037.002026.002030.00119742243200142
2017-02-162013.002028.002011.002018.00142082286886315
2017-02-152005.002010.002004.002010.0086532173687209
2017-02-142003.002031.002003.002029.00157634317909192
2017-02-132000.002012.002000.002007.00111762224065779
2017-02-102033.002034.002014.002015.00292009590980292
2017-02-092064.002071.002058.002067.0079452164009655
2017-02-082067.002071.002058.002059.0072532149747277
2017-02-072074.002080.002062.002067.00130073269372451
2017-02-062048.002069.002048.002059.0085274175879513
2017-02-032055.002078.002052.002066.00231890478013876
2017-02-022042.002074.002041.002068.00246557509051836
2017-02-012067.002069.002042.002043.00145350298357311
2017-01-312045.002055.002038.002055.00208439426332993
2017-01-302020.002028.002018.002020.00120059242794858
2017-01-272011.002018.002009.002011.00171915345888630
2017-01-262033.002036.002017.002021.00214696434870573
2017-01-252052.002063.002045.002058.00292840602139749
2017-01-242084.002086.002072.002083.00169307351829074
2017-01-232066.002075.002059.002072.00233971484331353
2017-01-202055.002058.002043.002045.00197650405566369
2017-01-192054.002065.002050.002055.00259665533508662
2017-01-182090.002102.002069.002073.00399693834569650
2017-01-172056.002084.002056.002082.00342349708883669
2017-01-162041.002058.002037.002052.00187934385160345
2017-01-132045.002047.002032.002032.00115868236279968
2017-01-122034.002057.002034.002050.00228841468510629
2017-01-112026.002030.002021.002024.0095181192815395
2017-01-102022.002038.002014.002031.00187520380430905
2017-01-062029.002029.002015.002015.00247768500547016
2017-01-052000.002015.002000.002011.00128023256924103
2017-01-042035.002036.002003.002004.00334802674931028
2016-12-302067.002068.002047.002054.00222732459242988
2016-12-292034.002056.002034.002051.00194877398766718
2016-12-282022.002028.002019.002022.0079013159827421
2016-12-272030.002031.002019.002025.00158892321825123
2016-12-262025.002028.002024.002026.00128356260046718
2016-12-222029.002036.002025.002025.00136440276946901
2016-12-212011.002030.002008.002022.00378770762007369
2016-12-202029.002032.002017.002018.00178634361481358
2016-12-192034.002038.002028.002030.00160195325608206
2016-12-162026.002033.002024.002029.00259433526252834
2016-12-152037.002051.002024.002040.005707501162423700
2016-12-142041.002051.002040.002045.00217603444749840
2016-12-132062.002065.002043.002043.00252837519579666
2016-12-122048.002066.002042.002055.005188751066704620
2016-12-092095.002095.002068.002069.007546181568274302
2016-12-082109.002117.002099.002101.00324664684231410
2016-12-072137.002140.002130.002130.0094052200773838
2016-12-062134.002151.002129.002147.00143855307376458
2016-12-052148.002162.002144.002155.00189892408954339
2016-12-022139.002151.002133.002137.00212157454530484
2016-12-012120.002133.002101.002129.008144231724142016
2016-11-302148.002155.002146.002154.0063496136621581
2016-11-292161.002161.002150.002155.00122572264062434
2016-11-282153.002163.002145.002148.00382804825167735
2016-11-252144.002155.002132.002144.00377945809839720
2016-11-242148.002152.002145.002149.00292981629477026
2016-11-222181.002185.002170.002172.00181908395449000
2016-11-212187.002190.002175.002178.00202746442047577
2016-11-182186.002193.002183.002191.00412256902262050
2016-11-172218.002218.002205.002206.00191913424562348
2016-11-162209.002214.002204.002208.00181291400354018
2016-11-152228.002240.002226.002233.00175215391248115

   ※ 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