[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 1時間足 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 
2017-10-2015:001766.001766.001766.001766.0016252869750
2017-10-2014:001768.001769.001766.001767.002596245894777
2017-10-2013:001768.001770.001767.001768.00677211979002
2017-10-2012:001767.001768.001766.001767.005142590849454
2017-10-2011:001765.001767.001763.001767.0030665412595
2017-10-2010:001770.001774.001765.001765.004243175043407
2017-10-2009:001774.001777.001770.001771.00149642265584535
2017-10-1915:001767.001767.001767.001767.0014182505606
2017-10-1914:001767.001769.001765.001767.001235821841298
2017-10-1913:001768.001772.001767.001768.002821049934926
2017-10-1912:001764.001768.001764.001768.003705765408641
2017-10-1911:001766.001766.001762.001764.004208774247160
2017-10-1910:001767.001768.001766.001766.001927034051308
2017-10-1909:001767.001769.001766.001767.005444996220967
2017-10-1815:001774.001774.001774.001774.001172020791280
2017-10-1814:001776.001778.001771.001774.003614964098702
2017-10-1813:001776.001777.001775.001776.0059880106346115
2017-10-1812:001775.001777.001774.001776.00838814893184
2017-10-1811:001774.001776.001774.001776.002574345679209
2017-10-1810:001776.001776.001773.001773.003840168123543
2017-10-1809:001774.001778.001771.001775.00103899184340374
2017-10-1715:001775.001775.001775.001775.00485860875
2017-10-1714:001779.001779.001775.001777.001209521504653
2017-10-1713:001781.001781.001775.001779.0075320133931813
2017-10-1712:001784.001784.001779.001781.002162938543827
2017-10-1711:001785.001786.001782.001782.00620611072719
2017-10-1710:001777.001786.001776.001785.00155113276392892
2017-10-1709:001775.001778.001772.001775.004464279235700
2017-10-1615:001784.001784.001784.001784.00165294360
2017-10-1614:001780.001784.001779.001783.002835350528642
2017-10-1613:001781.001782.001779.001780.001536627377441
2017-10-1612:001781.001782.001779.001781.001299623139875
2017-10-1611:001781.001782.001779.001779.001034118423459
2017-10-1610:001777.001783.001775.001781.001650229351677
2017-10-1609:001786.001789.001776.001778.00116824208162151
2017-10-1315:001790.001790.001790.001790.00844515116550
2017-10-1314:001790.001795.001790.001792.00148854266590289
2017-10-1313:001791.001793.001788.001788.0093826167940394
2017-10-1312:001802.001802.001791.001792.00144042258986119
2017-10-1311:001805.001807.001804.001807.001337924170980
2017-10-1310:001810.001811.001803.001805.0056803102566454
2017-10-1309:001811.001812.001808.001810.0056542102362544
2017-10-1215:001808.001808.001808.001808.0035116347888
2017-10-1214:001808.001811.001808.001809.002918152808054
2017-10-1213:001807.001809.001806.001808.00961217377223
2017-10-1212:001807.001808.001806.001807.001520927482931
2017-10-1211:001810.001810.001807.001807.0043727907061
2017-10-1210:001811.001812.001810.001811.001470326638836
2017-10-1209:001808.001811.001808.001811.0060716109807797
2017-10-1115:001816.001816.001816.001816.0023204213120
2017-10-1114:001815.001818.001814.001817.0091027165281902
2017-10-1113:001817.001817.001815.001816.0070325127699984
2017-10-1112:001817.001817.001815.001816.0064738117566151
2017-10-1111:001819.001819.001815.001815.0028215123304
2017-10-1110:001822.001823.001817.001818.001175721380937
2017-10-1109:001823.001824.001821.001823.00180752329209417
2017-10-1015:001821.001821.001821.001821.0025334612593
2017-10-1014:001823.001824.001821.001822.0075506137573666
2017-10-1013:001825.001826.001822.001823.00993418121655
2017-10-1012:001825.001826.001824.001826.002892152782688
2017-10-1011:001828.001828.001826.001826.00677512375881
2017-10-1010:001828.001829.001825.001828.001815533179044
2017-10-1009:001836.001836.001828.001829.0097007177618059
2017-10-0615:001832.001832.001832.001832.001698731120184
2017-10-0614:001833.001834.001832.001833.002707749630555
2017-10-0613:001836.001836.001831.001833.0060387110599145
2017-10-0612:001835.001836.001834.001835.00570610468071
2017-10-0611:001835.001835.001833.001834.002766250757709
2017-10-0610:001832.001835.001832.001835.0014722699588
2017-10-0609:001833.001835.001831.001834.0087713160719635
2017-10-0515:001839.001839.001839.001839.00650411960856
2017-10-0514:001840.001840.001838.001838.00613211278609
2017-10-0513:001839.001839.001837.001839.00820415081123
2017-10-0512:001839.001840.001838.001839.001787232866657
2017-10-0511:001839.001840.001838.001838.0029485419210
2017-10-0510:001840.001841.001838.001840.0026464867637
2017-10-0509:001838.001840.001835.001840.005062593024823
2017-10-0415:001839.001839.001839.001839.0020293731331
2017-10-0414:001837.001842.001837.001838.00272401500842477
2017-10-0413:001836.001838.001835.001837.00118021216737753
2017-10-0412:001835.001836.001833.001836.00164221301286464
2017-10-0411:001835.001836.001835.001835.0055952102726482
2017-10-0410:001837.001837.001835.001836.00107289197035987
2017-10-0409:001837.001839.001833.001837.00407988749054031
2017-10-0315:001841.001841.001841.001841.0027915138231
2017-10-0314:001843.001843.001839.001840.00135889250123519
2017-10-0313:001843.001845.001842.001843.002741550528416
2017-10-0312:001844.001844.001841.001843.00396257730374558
2017-10-0311:001847.001847.001843.001844.0063254116729203
2017-10-0310:001855.001855.001846.001847.00138745256859873
2017-10-0309:001854.001856.001852.001855.00116686216361433
2017-10-0215:001861.001861.001861.001861.001426054
2017-10-0214:001861.001862.001860.001860.001852934466291
2017-10-0213:001861.001863.001860.001863.009781820779
2017-10-0212:001862.001862.001861.001861.0021453992827
2017-10-0211:001860.001862.001860.001862.0027635143402
2017-10-0210:001861.001862.001859.001861.00723813464199
2017-10-0209:001861.001864.001860.001861.002189740765385
2017-09-2915:001865.001865.001865.001865.00175326375
2017-09-2914:001864.001868.001864.001866.0048359017741
2017-09-2913:001867.001867.001864.001865.0048469038803
2017-09-2912:001868.001869.001867.001867.00829215489739
2017-09-2911:001869.001871.001868.001869.001287324061774
2017-09-2910:001869.001871.001868.001870.0030845766572
2017-09-2909:001869.001869.001866.001869.001946836360540
2017-09-2815:001864.001864.001864.001864.00234436176
2017-09-2814:001864.001865.001861.001863.002372744197072
2017-09-2813:001864.001865.001861.001863.00719813411993
2017-09-2812:001868.001870.001863.001864.001945036290447
2017-09-2811:001867.001869.001867.001867.00453846408
2017-09-2810:001865.001868.001864.001867.00971618126270
2017-09-2809:001859.001866.001859.001865.00175750327651241
2017-09-2715:001873.001873.001873.001873.00128239744
2017-09-2714:001871.001875.001871.001872.00588511022920
2017-09-2713:001873.001875.001872.001872.0027425135725
2017-09-2712:001872.001875.001872.001874.00597211188104
2017-09-2711:001874.001874.001872.001873.0050149392320
2017-09-2710:001877.001877.001874.001875.00819615377215
2017-09-2709:001873.001877.001872.001876.0061995116200908
2017-09-2615:001879.001879.001879.001879.008011505079
2017-09-2614:001880.001881.001879.001880.002030538161829
2017-09-2613:001879.001882.001879.001880.003241560940784
2017-09-2612:001875.001879.001875.001879.0052729896430
2017-09-2611:001877.001878.001874.001876.00745613990992
2017-09-2610:001879.001879.001876.001878.0040917680554
2017-09-2609:001878.001881.001877.001879.0095197178846874
2017-09-2515:001872.001872.001872.001872.0020023747744
2017-09-2514:001874.001874.001872.001874.00903716930186
2017-09-2513:001874.001876.001873.001873.00641112014286
2017-09-2512:001875.001876.001874.001874.00735513790062
2017-09-2511:001874.001875.001871.001872.0042337934202
2017-09-2510:001871.001875.001871.001873.001162021753892
2017-09-2509:001871.001872.001868.001872.003802471123875
2017-09-2215:001881.001881.001881.001881.0048639147303
2017-09-2214:001883.001884.001880.001881.003067657697174
2017-09-2213:001884.001885.001883.001883.003197860251841
2017-09-2212:001883.001886.001882.001886.00847715972522
2017-09-2211:001882.001884.001881.001883.001473427729992
2017-09-2210:001881.001885.001878.001882.002154040543884
2017-09-2209:001874.001882.001871.001880.0087695164440648
2017-09-2115:001878.001878.001878.001878.007171346526
2017-09-2114:001876.001879.001874.001877.00179416336855936
2017-09-2113:001873.001876.001872.001875.003998074932777
2017-09-2112:001868.001873.001868.001872.005126195819761
2017-09-2111:001869.001869.001866.001866.004008674875319
2017-09-2110:001870.001870.001867.001869.003269861093273
2017-09-2109:001868.001871.001865.001870.00352225658024527
2017-09-2015:001882.001882.001882.001882.009871857534
2017-09-2014:001883.001885.001880.001881.00112363211724472
2017-09-2013:001882.001884.001881.001883.00154656291265648
2017-09-2012:001880.001884.001878.001884.00339693639071003
2017-09-2011:001884.001884.001881.001881.005358891009003249
2017-09-2010:001885.001886.001883.001884.00360428679103116
2017-09-2009:001883.001885.001880.001884.00235434443359775
2017-09-1915:001883.001883.001883.001883.00567410684142
2017-09-1914:001887.001887.001881.001882.00345942651310115
2017-09-1913:001893.001893.001886.001886.00130879247082311
2017-09-1912:001893.001893.001891.001893.002450446377606
2017-09-1911:001894.001895.001892.001893.00910217226713
2017-09-1910:001896.001898.001893.001894.002624449744593
2017-09-1909:001897.001900.001893.001895.00115885219752428
2017-09-1515:001920.001920.001920.001920.00435835200
2017-09-1514:001921.001922.001919.001921.00799915359779
2017-09-1513:001923.001923.001919.001920.0098013188142466
2017-09-1512:001928.001928.001921.001922.001439627701903
2017-09-1511:001930.001930.001928.001929.009511834480
2017-09-1510:001927.001930.001926.001930.0017803431357
2017-09-1509:001934.001934.001926.001928.0057701111380196
2017-09-1415:001931.001931.001931.001931.005821123842
2017-09-1414:001929.001931.001928.001930.00734814187065
2017-09-1413:001928.001932.001928.001928.001439227767893
2017-09-1412:001928.001930.001927.001928.00808115584909
2017-09-1411:001922.001927.001921.001924.003098559650717
2017-09-1410:001923.001923.001920.001921.00843516207238
2017-09-1409:001925.001927.001922.001923.004818992723951

   ※ 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