[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 
2017-12-1315:001657.001657.001657.001657.002541425
2017-12-1314:001657.001658.001655.001656.00743312311014
2017-12-1313:001658.001659.001654.001657.00885614679583
2017-12-1312:001656.001661.001655.001657.001909531651529
2017-12-1311:001652.001652.001651.001652.001814529961038
2017-12-1310:001651.001653.001648.001651.00129105213242033
2017-12-1309:001647.001652.001647.001652.002382439275138
2017-12-1215:001649.001649.001649.001649.00222366078
2017-12-1214:001650.001651.001648.001649.0056629338857
2017-12-1213:001647.001650.001646.001649.00985016230645
2017-12-1212:001644.001648.001644.001647.00782812883295
2017-12-1211:001644.001645.001642.001642.002786745807748
2017-12-1210:001643.001645.001642.001644.00828813620937
2017-12-1209:001643.001647.001641.001643.00132009216796155
2017-12-1115:001646.001646.001646.001646.0017922949632
2017-12-1114:001648.001648.001645.001645.004061666857061
2017-12-1113:001649.001649.001645.001648.00221342364641477
2017-12-1112:001650.001651.001648.001648.00905114930628
2017-12-1111:001653.001655.001652.001652.002222636745175
2017-12-1110:001652.001655.001651.001654.004769878805920
2017-12-1109:001649.001653.001647.001652.00114494188930214
2017-12-0815:001652.001652.001652.001652.00638310544716
2017-12-0814:001657.001659.001653.001654.002606943134231
2017-12-0813:001659.001662.001655.001658.002383339535383
2017-12-0812:001657.001659.001655.001659.001683827901870
2017-12-0811:001658.001659.001657.001657.00987616371098
2017-12-0810:001663.001664.001657.001657.00227026376568968
2017-12-0809:001669.001672.001658.001663.00169454281574264
2017-12-0715:001677.001677.001677.001677.0014522435004
2017-12-0714:001682.001683.001674.001676.002193136802097
2017-12-0713:001681.001684.001681.001682.0061737103841465
2017-12-0712:001681.001683.001680.001681.00671211283397
2017-12-0711:001680.001682.001680.001680.001250521024768
2017-12-0710:001680.001684.001680.001680.001252221053151
2017-12-0709:001690.001690.001679.001680.00144857243668578
2017-12-0615:001701.001701.001701.001701.00851414482314
2017-12-0614:001701.001706.001698.001703.00254468433366931
2017-12-0613:001696.001704.001693.001702.00252808429822557
2017-12-0612:001692.001698.001692.001695.00350074593318239
2017-12-0611:001682.001684.001682.001684.0050868560297
2017-12-0610:001679.001683.001677.001681.001034017384590
2017-12-0609:001677.001682.001676.001678.003093651904983
2017-12-0515:001668.001668.001668.001668.0012042008272
2017-12-0514:001667.001668.001665.001668.001016116932897
2017-12-0513:001668.001668.001666.001668.00785613095448
2017-12-0512:001667.001669.001665.001669.001298721650346
2017-12-0511:001671.001671.001669.001669.0021913660728
2017-12-0510:001674.001675.001670.001671.001646927550929
2017-12-0509:001673.001677.001669.001676.0068053113821794
2017-12-0415:001663.001663.001663.001663.00265440695
2017-12-0414:001658.001664.001657.001663.001875531156498
2017-12-0413:001657.001660.001657.001658.00598992128
2017-12-0412:001657.001658.001655.001656.00853314133195
2017-12-0411:001658.001658.001657.001657.0037146154396
2017-12-0410:001655.001661.001654.001658.00770212763382
2017-12-0409:001651.001660.001651.001655.002964049046847
2017-12-0115:001654.001654.001654.001654.0017462887884
2017-12-0114:001653.001656.001651.001655.004374672330226
2017-12-0113:001661.001661.001651.001653.001988532882805
2017-12-0112:001656.001661.001656.001661.0013592254278
2017-12-0111:001663.001665.001661.001663.0016062668838
2017-12-0110:001661.001665.001657.001662.00882914664153
2017-12-0109:001646.001663.001643.001662.00163911270413737
2017-11-3015:001662.001662.001662.001662.0012872138994
2017-11-3014:001668.001668.001660.001661.00251880418583426
2017-11-3013:001671.001671.001666.001666.0059359902626
2017-11-3012:001671.001674.001670.001671.00640210701689
2017-11-3011:001673.001674.001672.001673.00279466916
2017-11-3010:001674.001675.001667.001673.001898531727254
2017-11-3009:001671.001677.001671.001675.002504041872174
2017-11-2915:001671.001671.001671.001671.00206344226
2017-11-2914:001674.001674.001670.001670.00919315375711
2017-11-2913:001674.001675.001673.001673.0045487617094
2017-11-2912:001673.001675.001672.001674.002508141967887
2017-11-2911:001671.001674.001671.001673.004053267734834
2017-11-2910:001674.001674.001668.001672.002181836456879
2017-11-2909:001669.001675.001667.001674.003674661344549
2017-11-2815:001678.001678.001678.001678.00300503400
2017-11-2814:001683.001683.001680.001680.00732212303231
2017-11-2813:001684.001684.001683.001684.0032015390046
2017-11-2812:001678.001686.001678.001685.0045657680706
2017-11-2811:001673.001677.001673.001675.00664411131085
2017-11-2810:001686.001686.001672.001673.002156736183772
2017-11-2809:001682.001688.001678.001686.002899948790827
2017-11-2715:001680.001680.001680.001680.00177297360
2017-11-2714:001685.001685.001678.001679.00921915489027
2017-11-2713:001680.001684.001678.001684.0031405284094
2017-11-2712:001679.001680.001677.001679.00833113988774
2017-11-2711:001680.001682.001679.001680.006951167754
2017-11-2710:001670.001683.001670.001679.001553226045743
2017-11-2709:001665.001672.001665.001670.002072534561962
2017-11-2415:001676.001676.001676.001676.0058380
2017-11-2414:001675.001676.001671.001675.003072251424580
2017-11-2413:001678.001679.001671.001675.0064170107368712
2017-11-2412:001682.001683.001677.001678.00927615577470
2017-11-2411:001685.001685.001682.001682.0015902676666
2017-11-2410:001682.001686.001682.001684.00716012052886
2017-11-2409:001683.001687.001681.001682.001777829934058
2017-11-2215:001676.001676.001676.001676.003050280
2017-11-2214:001675.001677.001674.001676.00800213406540
2017-11-2213:001673.001677.001672.001675.00892614946398
2017-11-2212:001670.001673.001668.001673.001019317019888
2017-11-2211:001672.001673.001671.001672.0017392908388
2017-11-2210:001672.001673.001669.001672.003254254385644
2017-11-2209:001668.001674.001664.001672.004660677761680
2017-11-2115:001684.001684.001684.001684.0061102724
2017-11-2114:001680.001685.001679.001684.001331322407040
2017-11-2113:001682.001682.001679.001680.00866514558911
2017-11-2112:001680.001683.001680.001681.00770212947606
2017-11-2111:001678.001680.001677.001680.0023303908976
2017-11-2110:001680.001682.001677.001680.001396223455208
2017-11-2109:001681.001684.001674.001680.004741679555400
2017-11-2015:001696.001696.001696.001696.0014012376096
2017-11-2014:001697.001697.001694.001697.0081346137825262
2017-11-2013:001697.001700.001695.001697.001739129536384
2017-11-2012:001695.001699.001695.001697.001469624920803
2017-11-2011:001697.001698.001694.001696.003080452194479
2017-11-2010:001689.001698.001688.001696.00115147195342728
2017-11-2009:001695.001697.001684.001691.0060165101719307
2017-11-1715:001688.001688.001688.001688.007091196792
2017-11-1714:001685.001692.001684.001687.004005767619652
2017-11-1713:001687.001691.001683.001684.002734346122695
2017-11-1712:001681.001688.001678.001687.004698279089105
2017-11-1711:001667.001687.001667.001687.003502358849354
2017-11-1710:001662.001669.001659.001668.0072741121048847
2017-11-1709:001669.001675.001662.001662.00118943198359997
2017-11-1615:001689.001689.001689.001689.008441425516
2017-11-1614:001691.001695.001687.001688.002508642413771
2017-11-1613:001703.001703.001690.001690.003899566126494
2017-11-1612:001704.001707.001702.001704.0047448084062
2017-11-1611:001706.001706.001700.001702.001075018308701
2017-11-1610:001705.001707.001704.001707.001605927394059
2017-11-1609:001717.001719.001703.001705.00104387178681515
2017-11-1515:001714.001714.001714.001714.0010511801414
2017-11-1514:001714.001715.001704.001714.003004851435115
2017-11-1513:001714.001715.001709.001714.003774164621866
2017-11-1512:001702.001717.001702.001715.0094390161260332
2017-11-1511:001703.001707.001703.001704.002796947714338
2017-11-1510:001695.001705.001695.001701.003813264919741
2017-11-1509:001698.001706.001695.001695.00103427175862390
2017-11-1415:001688.001688.001688.001688.00452762976
2017-11-1414:001683.001690.001682.001688.001248921063874
2017-11-1413:001681.001686.001679.001683.003277155137718
2017-11-1412:001681.001682.001677.001681.003172253306329
2017-11-1411:001680.001686.001679.001683.0043017233758
2017-11-1410:001685.001687.001676.001679.003990567110077
2017-11-1409:001691.001692.001682.001686.005048985281758
2017-11-1315:001689.001689.001689.001689.0013052204145
2017-11-1314:001678.001689.001677.001689.00338925570702050
2017-11-1313:001679.001679.001676.001678.001244520872578
2017-11-1312:001680.001681.001678.001678.001477724813823
2017-11-1311:001677.001681.001677.001678.0050338451336
2017-11-1310:001678.001682.001675.001678.001292921695562
2017-11-1309:001674.001684.001672.001679.0084172141291271
2017-11-1015:001669.001669.001669.001669.00688511491065
2017-11-1014:001668.001670.001665.001668.003896464981733
2017-11-1013:001674.001674.001667.001669.003988966582008
2017-11-1012:001673.001675.001671.001674.003138352507061
2017-11-1011:001672.001679.001672.001678.002881948338313
2017-11-1010:001674.001676.001666.001672.0062406104256591
2017-11-1009:001680.001681.001669.001674.00338057566236067
2017-11-0915:001656.001656.001656.001656.0023963967776
2017-11-0914:001640.001680.001640.001654.00216409358698627
2017-11-0913:001622.001643.001620.001641.00198478324276737
2017-11-0912:001625.001628.001621.001622.004395271413592
2017-11-0911:001627.001627.001617.001618.00113630184313173
2017-11-0910:001632.001634.001627.001627.0063216103044345
2017-11-0909:001644.001645.001631.001632.00178517292264779
2017-11-0815:001651.001651.001651.001651.0054338969883
2017-11-0814:001653.001653.001650.001651.0086639143164038
2017-11-0813:001652.001655.001652.001652.0026364357509
2017-11-0812:001654.001655.001651.001651.0064557106648356
2017-11-0811:001654.001655.001653.001653.002114734977800
2017-11-0810:001659.001659.001652.001654.002483541107553
2017-11-0809:001656.001662.001654.001660.00210648349492490

   ※ 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