[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 
2017-03-242041.002044.002018.002020.00157571319613472
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
2016-11-142257.002258.002227.002232.00209198468008171
2016-11-112250.002276.002238.002270.00340268766958785
2016-11-102275.002309.002265.002275.004518791032665203
2016-11-092299.002458.002279.002434.0017861314265149520
2016-11-082304.002320.002304.002316.00157325364010324
2016-11-072316.002330.002312.002314.00171553398300756
2016-11-042343.002366.002341.002353.00312609735780287
2016-11-022308.002328.002303.002323.00294702682194034
2016-11-012286.002295.002277.002283.00144750330894002
2016-10-312291.002297.002284.002285.00112515257554798
2016-10-282283.002286.002280.002282.00249897570239074
2016-10-272292.002303.002286.002296.0057279131490029
2016-10-262297.002301.002289.002291.0067248154277675
2016-10-252300.002301.002291.002293.00410988942685062
2016-10-242310.002319.002309.002309.0047045108832357
2016-10-212307.002322.002302.002318.00257821594760470
2016-10-202344.002344.002313.002313.00275858640480079
2016-10-192349.002352.002342.002344.0051006119712675
2016-10-182362.002364.002349.002349.005441951279748301
2016-10-172361.002368.002351.002357.00165334389618485
2016-10-142376.002381.002362.002364.0076716181750257
2016-10-132354.002380.002346.002376.00165830392877493
2016-10-122362.002365.002352.002363.00112785266208776
2016-10-112354.002354.002334.002342.00177834416650734
2016-10-072362.002370.002358.002365.0084155199012914
2016-10-062356.002361.002349.002359.00117223275941184
2016-10-052375.002384.002367.002371.00198343470437475
2016-10-042393.002396.002382.002386.0095316227552659
2016-10-032405.002407.002395.002403.00121055290773151
2016-09-302417.002430.002417.002423.00145480352699103
2016-09-292403.002405.002381.002390.00151200361636958
2016-09-282422.002436.002418.002428.00113988276507824
2016-09-272449.002469.002413.002413.00270854663435933
2016-09-262407.002434.002406.002434.0072562175689470
2016-09-232399.002404.002393.002404.0095796229700846
2016-09-212445.002458.002391.002392.00253259614758625
2016-09-202454.002455.002427.002441.0088148215596687
2016-09-162444.002452.002435.002435.0071902175585763
2016-09-152437.002461.002436.002456.00195937479768928
2016-09-142420.002426.002408.002423.0051096123608732
2016-09-132400.002416.002397.002407.0076802184798713
2016-09-122402.002424.002396.002417.00202512488139752
2016-09-092370.002383.002366.002371.0054725129953254
2016-09-082369.002392.002368.002374.00133322316842317
2016-09-072382.002383.002366.002368.0080273190678878
2016-09-062362.002365.002355.002356.004107496920808
2016-09-052350.002368.002348.002366.00184454434337178
2016-09-022381.002389.002377.002382.0063586151453280
2016-09-012387.002389.002377.002382.0060962145262704
2016-08-312390.002392.002382.002385.00127052303330900
2016-08-302410.002415.002405.002405.0041829100737567
2016-08-292414.002417.002401.002406.0094285227083613
2016-08-262445.002468.002445.002464.00148146364188407
2016-08-252433.002441.002426.002435.0046231112532548
2016-08-242431.002437.002424.002434.0055579135010250
2016-08-232439.002451.002423.002446.0083635203942138
2016-08-222431.002440.002427.002433.0076283185565726
2016-08-192437.002452.002429.002440.0086619211422118
2016-08-182428.002447.002414.002446.00176874429351309
2016-08-172430.002433.002406.002408.0085875207709269
2016-08-162389.002432.002389.002432.0087778211689373
2016-08-152393.002396.002386.002396.0044701106914991
2016-08-122400.002402.002384.002388.00257498615847153
2016-08-102421.002425.002402.002418.00116782281780319
2016-08-092426.002429.002407.002410.00160624388261094
2016-08-082446.002451.002426.002426.00128072312335063
2016-08-052489.002491.002473.002490.004329131075774018
2016-08-042502.002541.002486.002488.005191301301878445
2016-08-032500.002518.002485.002517.006852611716497608
2016-08-022458.002470.002447.002470.00204685502840144
2016-08-012470.002478.002425.002433.00261341640416456
2016-07-292462.002506.002414.002445.009968682460266354
2016-07-282444.002461.002438.002454.004340351064979471
2016-07-272444.002449.002405.002426.00393303954433290
2016-07-262450.002483.002449.002473.004259981052330084
2016-07-252433.002441.002416.002439.00129243314174921
2016-07-222446.002448.002429.002442.00173456422963695
2016-07-212402.002422.002393.002414.005256511263527715
2016-07-202439.002450.002429.002434.00130358318060389
2016-07-192436.002456.002423.002423.00151952370719666
2016-07-152463.002473.002443.002457.006460481588776823
2016-07-142497.002500.002472.002473.00168913419754272
2016-07-132469.002505.002465.002501.00263101653674834
2016-07-122534.002534.002496.002525.00381733959489395
2016-07-112622.002624.002566.002583.004109411066672403
2016-07-082661.002691.002643.002690.005551491485356737
2016-07-072647.002671.002639.002665.00213427566286853
2016-07-062644.002682.002640.002648.007017301867437732
2016-07-052599.002610.002593.002601.0074811194752959
2016-07-042617.002618.002577.002584.00159187413346102
2016-07-012591.002605.002585.002597.00245515636991256
2016-06-302585.002613.002581.002611.00201911523632170
2016-06-292618.002647.002607.002618.004078811067194913
2016-06-282696.002716.002637.002658.00323980867054880
2016-06-272691.002714.002663.002664.004347781168397904
2016-06-242515.002780.002502.002734.0016119424327408776
2016-06-232549.002560.002524.002531.00133154337988086
2016-06-222550.002569.002542.002557.0062889160752455
2016-06-212593.002605.002536.002543.00141393364361162
2016-06-202589.002590.002559.002575.00178249458962999
2016-06-172621.002638.002604.002633.00209530549718680
2016-06-162594.002671.002587.002665.005471671447062706
2016-06-152608.002614.002572.002584.00217758566093781
2016-06-142571.002612.002560.002594.004656071206053216
2016-06-132529.002569.002526.002567.00329440839863602
2016-06-102477.002499.002474.002484.0045468113138038
2016-06-092466.002485.002456.002474.0073237180775621
2016-06-082469.002487.002450.002450.00106848263432949
2016-06-072480.002493.002469.002473.0043852108655806
2016-06-062523.002529.002487.002489.00190102477297697
2016-06-032481.002491.002468.002478.0085242211496622
2016-06-022454.002496.002452.002492.00223382553623914
2016-06-012416.002441.002407.002438.00127067308281111
2016-05-312428.002430.002393.002397.00218670525963105
2016-05-302431.002441.002419.002420.00181535441208598
2016-05-272449.002459.002443.002451.0053279130585423
2016-05-262433.002467.002433.002464.00161718395245968
2016-05-252458.002470.002456.002466.00204594503913554
2016-05-242489.002508.002489.002507.0053252133120910
2016-05-232478.002516.002476.002482.00165599413393889
2016-05-202489.002498.002464.002470.0086427214672365
2016-05-192460.002491.002453.002482.00107581266229549
2016-05-182492.002504.002461.002483.00138715344198726
2016-05-172488.002505.002483.002485.0083055206969529
2016-05-162518.002520.002486.002514.00101152253164859
2016-05-132473.002521.002465.002519.00106682266477998
2016-05-122517.002527.002483.002486.00221817557052445
2016-05-112469.002502.002461.002499.00164405407486659
2016-05-102543.002552.002495.002495.00192523483983785
2016-05-092551.002562.002541.002552.00142840364299818
2016-05-062553.002590.002544.002571.00217813559984050
2016-05-022588.002593.002562.002564.005476621411188338
2016-04-282379.002499.002362.002488.005796861427069361
2016-04-272386.002410.002384.002398.00168199403707859
2016-04-262391.002415.002382.002394.00255707612995810
2016-04-252354.002386.002354.002382.00111829265398731
2016-04-222415.002416.002364.002368.00248316592869901
2016-04-212411.002419.002390.002397.00412174991328439
2016-04-202440.002466.002432.002461.00156846384323261
2016-04-192484.002488.002461.002465.00395059975827771
2016-04-182555.002562.002533.002560.004651501187347492
2016-04-152493.002493.002462.002478.00126218312471449
2016-04-142501.002511.002465.002465.00311324773194192
2016-04-132582.002588.002544.002550.00209070536310239
2016-04-122656.002662.002617.002620.00113954299547823
2016-04-112649.002690.002647.002649.00167266445948839
2016-04-082700.002700.002605.002637.004578611221022193
2016-04-072655.002673.002631.002655.004760331262740587
2016-04-062659.002677.002639.002657.004221691120927240
2016-04-052605.002661.002602.002656.004074241073049182
2016-04-042599.002608.002574.002595.00322746836384290
2016-04-012501.002594.002501.002589.006724571719530297
2016-03-312461.002500.002458.002498.00242855602616246
2016-03-302455.002481.002453.002479.0095172234760149
2016-03-292469.002473.002443.002451.00151590372787336
2016-03-282465.002488.002458.002468.00246252608015722
2016-03-252489.002499.002479.002484.0052099129466131
2016-03-242490.002505.002476.002500.0072049179635829
2016-03-232475.002488.002464.002480.0098977245185480
2016-03-222487.002507.002468.002478.0086576214978409
2016-03-182504.002544.002497.002526.00243733614662538
2016-03-172470.002513.002449.002495.00148617369549459

   ※ 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