[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 30分足 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 
2017-10-1815:001774.001774.001774.001774.001172020791280
2017-10-1814:301772.001774.001771.001774.001701030137568
2017-10-1814:001776.001778.001772.001772.001913933961134
2017-10-1813:301776.001776.001775.001776.0028505060833
2017-10-1813:001776.001777.001775.001775.0057030101285282
2017-10-1812:301775.001777.001774.001776.00838814893184
2017-10-1812:0000
2017-10-1811:301776.001776.001776.001776.00105186480
2017-10-1811:001774.001775.001774.001774.002563845492729
2017-10-1810:301773.001775.001773.001773.003535162712413
2017-10-1810:001776.001776.001773.001773.0030505411130
2017-10-1809:301774.001778.001774.001775.004966488168857
2017-10-1809:001774.001774.001771.001773.005423596171517
2017-10-1715:001775.001775.001775.001775.00485860875
2017-10-1714:301777.001779.001775.001777.0047988525432
2017-10-1714:001779.001779.001777.001777.00729712979221
2017-10-1713:301777.001779.001775.001779.0062249110669566
2017-10-1713:001781.001781.001777.001777.001307123262247
2017-10-1712:301784.001784.001779.001781.002162938543827
2017-10-1712:0000
2017-10-1711:301782.001782.001782.001782.00208370656
2017-10-1711:001785.001786.001782.001783.00599810702063
2017-10-1710:301783.001786.001781.001785.00121452216443469
2017-10-1710:001777.001783.001776.001783.003366159949423
2017-10-1709:301775.001778.001773.001775.001830632514235
2017-10-1709:001775.001776.001772.001774.002633646721465
2017-10-1615:001784.001784.001784.001784.00165294360
2017-10-1614:301781.001784.001781.001783.002537945233177
2017-10-1614:001780.001782.001779.001781.0029745295465
2017-10-1613:301781.001781.001779.001780.009551700678
2017-10-1613:001781.001782.001780.001781.001441125676763
2017-10-1612:301781.001782.001779.001781.001299623139875
2017-10-1612:0000
2017-10-1611:301779.001779.001779.001779.00107190353
2017-10-1611:001781.001782.001779.001780.001023418233106
2017-10-1610:301779.001783.001778.001781.0033205913275
2017-10-1610:001777.001780.001775.001780.001318223438402
2017-10-1609:301785.001785.001776.001778.0064129114100614
2017-10-1609:001786.001789.001783.001785.005269594061537
2017-10-1315:001790.001790.001790.001790.00844515116550
2017-10-1314:301792.001793.001790.001792.0088378158230560
2017-10-1314:001790.001795.001790.001793.0060476108359729
2017-10-1313:301791.001791.001788.001788.001636529285882
2017-10-1313:001791.001793.001788.001791.0077461138654512
2017-10-1312:301802.001802.001791.001792.00144042258986119
2017-10-1312:0000
2017-10-1311:301807.001807.001807.001807.00200361400
2017-10-1311:001805.001807.001804.001807.001317923809580
2017-10-1310:301808.001808.001803.001805.005011790470056
2017-10-1310:001810.001811.001808.001808.00668612096398
2017-10-1309:301811.001812.001809.001810.001922834820530
2017-10-1309:001811.001812.001808.001811.003731467542014
2017-10-1215:001808.001808.001808.001808.0035116347888
2017-10-1214:301809.001811.001809.001809.002607847196549
2017-10-1214:001808.001809.001808.001809.0031035611505
2017-10-1213:301808.001809.001807.001808.00880915926010
2017-10-1213:001807.001809.001806.001808.008031451213
2017-10-1212:301807.001808.001806.001807.001520927482931
2017-10-1212:0000
2017-10-1211:301807.001807.001807.001807.00255460785
2017-10-1211:001810.001810.001808.001808.0041177446276
2017-10-1210:301811.001811.001810.001811.0023454246461
2017-10-1210:001811.001812.001811.001811.001235822392375
2017-10-1209:301809.001811.001808.001811.00648811746466
2017-10-1209:001808.001810.001808.001809.005422898061331
2017-10-1115:001816.001816.001816.001816.0023204213120
2017-10-1114:301816.001818.001814.001817.0060085109095473
2017-10-1114:001815.001817.001815.001816.003094256186429
2017-10-1113:301817.001817.001815.001816.001957935552734
2017-10-1113:001817.001817.001815.001816.005074692147250
2017-10-1112:301817.001817.001815.001816.0064738117566151
2017-10-1112:0000
2017-10-1111:301815.001815.001815.001815.0064116160
2017-10-1111:001819.001819.001815.001816.0027575007144
2017-10-1110:301818.001819.001817.001818.00769913995472
2017-10-1110:001822.001823.001818.001818.0040587385465
2017-10-1109:301823.001823.001822.001823.00721513146266
2017-10-1109:001823.001824.001821.001823.00173537316063151
2017-10-1015:001821.001821.001821.001821.0025334612593
2017-10-1014:301823.001823.001821.001822.0069158126003706
2017-10-1014:001823.001824.001821.001823.00634811569960
2017-10-1013:301826.001826.001822.001823.00904316494695
2017-10-1013:001825.001826.001825.001826.008911626960
2017-10-1012:301825.001826.001824.001826.002892152782688
2017-10-1012:0000
2017-10-1011:301826.001826.001826.001826.0047304
2017-10-1011:001828.001828.001826.001827.00677112368577
2017-10-1010:301828.001829.001826.001828.0032065860400
2017-10-1010:001828.001828.001825.001828.001494927318644
2017-10-1009:301832.001832.001828.001829.0062828114923314
2017-10-1009:001836.001836.001832.001832.003417962694745
2017-10-0615:001832.001832.001832.001832.001698731120184
2017-10-0614:301833.001834.001832.001833.00723513262175
2017-10-0614:001833.001833.001832.001833.001984236368380
2017-10-0613:301832.001833.001832.001833.007771423799
2017-10-0613:001836.001836.001831.001833.0059610109175346
2017-10-0612:301835.001836.001834.001835.00570610468071
2017-10-0612:0000
2017-10-0611:301834.001834.001834.001834.00712838
2017-10-0611:001835.001835.001833.001835.002765550744871
2017-10-0610:301835.001835.001834.001835.005551018373
2017-10-0610:001832.001835.001832.001834.009171681215
2017-10-0609:301834.001835.001832.001834.00593510881317
2017-10-0609:001833.001833.001831.001833.0081778149838318
2017-10-0515:001839.001839.001839.001839.00650411960856
2017-10-0514:301839.001839.001838.001838.0027895127775
2017-10-0514:001840.001840.001838.001839.0033436150834
2017-10-0513:301839.001839.001838.001839.0041307594473
2017-10-0513:001839.001839.001837.001838.0040747486650
2017-10-0512:301839.001840.001838.001839.001787232866657
2017-10-0512:0000
2017-10-0511:301838.001838.001838.001838.0047352
2017-10-0511:001839.001840.001838.001839.0029445411858
2017-10-0510:301840.001840.001838.001840.0011362089331
2017-10-0510:001840.001841.001839.001841.0015102778306
2017-10-0509:301838.001840.001838.001840.00955217566845
2017-10-0509:001838.001838.001835.001837.004107375457978
2017-10-0415:001839.001839.001839.001839.0020293731331
2017-10-0414:301841.001841.001838.001838.00118132217260978
2017-10-0414:001837.001842.001837.001841.00154269283581499
2017-10-0413:301837.001837.001836.001837.001676030773020
2017-10-0413:001836.001838.001835.001837.00101261185964733
2017-10-0412:301835.001836.001833.001836.00164221301286464
2017-10-0412:0000
2017-10-0411:301835.001835.001835.001835.003055050
2017-10-0411:001835.001836.001835.001835.0055922102671432
2017-10-0410:301837.001837.001835.001836.005409199312499
2017-10-0410:001837.001837.001836.001836.005319897723488
2017-10-0409:301834.001837.001833.001837.00214187393032578
2017-10-0409:001837.001839.001834.001834.00193801356021453
2017-10-0315:001841.001841.001841.001841.0027915138231
2017-10-0314:301843.001843.001839.001840.00116028213539361
2017-10-0314:001843.001843.001841.001842.001986136584158
2017-10-0313:301844.001844.001842.001843.0039757327125
2017-10-0313:001843.001845.001843.001845.002344043201291
2017-10-0312:301844.001844.001841.001843.00396257730374558
2017-10-0312:0000
2017-10-0311:301844.001844.001844.001844.0060110640
2017-10-0311:001847.001847.001843.001845.0063194116618563
2017-10-0310:301852.001852.001846.001847.00109539202730274
2017-10-0310:001855.001855.001851.001853.002920654129599
2017-10-0309:301854.001856.001853.001855.001575429225642
2017-10-0309:001854.001856.001852.001854.00100932187135791
2017-10-0215:001861.001861.001861.001861.001426054
2017-10-0214:301861.001862.001860.001860.001781533136836
2017-10-0214:001861.001862.001861.001861.007141329455
2017-10-0213:301861.001863.001860.001863.00407757945
2017-10-0213:001861.001862.001861.001861.005711062834
2017-10-0212:301862.001862.001861.001861.0021453992827
2017-10-0212:0000
2017-10-0211:301862.001862.001862.001862.0011862
2017-10-0211:001860.001862.001860.001862.0027625141540
2017-10-0210:301860.001862.001859.001861.0050699428723
2017-10-0210:001861.001862.001860.001860.0021694035476
2017-10-0209:301862.001862.001861.001861.0031705899796
2017-10-0209:001861.001864.001860.001862.001872734865589
2017-09-2915:001865.001865.001865.001865.00175326375
2017-09-2914:301865.001868.001865.001866.0038837242670
2017-09-2914:001864.001865.001864.001865.009521775071
2017-09-2913:301865.001865.001864.001865.0057106255
2017-09-2913:001867.001867.001864.001864.0047898932548
2017-09-2912:301868.001869.001867.001867.00829215489739
2017-09-2912:0000
2017-09-2911:301869.001869.001869.001869.00783714647353
2017-09-2911:001869.001871.001868.001870.0050369414421
2017-09-2910:301869.001870.001868.001870.0011292110418
2017-09-2910:001869.001871.001868.001870.0019553656154
2017-09-2909:301868.001869.001867.001869.0030325665174
2017-09-2909:001869.001869.001866.001867.001643630695366
2017-09-2815:001864.001864.001864.001864.00234436176
2017-09-2814:301864.001864.001861.001863.001756432711298
2017-09-2814:001864.001865.001861.001864.00616311485774
2017-09-2813:301864.001864.001863.001863.0020093744139
2017-09-2813:001864.001865.001861.001864.0051899667854
2017-09-2812:301868.001870.001863.001864.001945036290447
2017-09-2812:0000
2017-09-2811:301867.001867.001867.001867.0047468
2017-09-2811:001867.001869.001867.001868.00449838940
2017-09-2810:301866.001868.001866.001867.00560010449969
2017-09-2810:001865.001866.001864.001865.0041167676301
2017-09-2809:301864.001866.001864.001865.00148585277137342
2017-09-2809:001859.001865.001859.001864.002716550513899
2017-09-2715:001873.001873.001873.001873.00128239744
2017-09-2714:301872.001875.001872.001872.0050239408990
2017-09-2714:001871.001873.001871.001872.008621613930
2017-09-2713:301875.001875.001872.001872.0011602172399
2017-09-2713:001873.001875.001873.001875.0015822963326
2017-09-2712:301872.001875.001872.001874.00597211188104
2017-09-2712:0000
2017-09-2711:301873.001873.001873.001873.0059365
2017-09-2711:001874.001874.001872.001873.0050099382955
2017-09-2710:301876.001877.001874.001875.0034406451995
2017-09-2710:001877.001877.001876.001876.0047568925220
2017-09-2709:301875.001876.001874.001876.0039287365833
2017-09-2709:001873.001877.001872.001875.0058067108835075
2017-09-2615:001879.001879.001879.001879.008011505079
2017-09-2614:301880.001881.001879.001880.00633011900793
2017-09-2614:001880.001880.001879.001880.001397526261036
2017-09-2613:301882.001882.001880.001880.00816015342720
2017-09-2613:001879.001882.001879.001881.002425545598064
2017-09-2612:301875.001879.001875.001879.0052729896430
2017-09-2612:0000
2017-09-2611:301876.001876.001876.001876.00101189476
2017-09-2611:001877.001878.001874.001875.00735513801516
2017-09-2610:301877.001878.001876.001878.0036186792019
2017-09-2610:001879.001879.001878.001878.00473888535
2017-09-2609:301878.001881.001878.001879.002153440490259
2017-09-2609:001878.001880.001877.001879.0073663138356615
2017-09-2515:001872.001872.001872.001872.0020023747744
2017-09-2514:301874.001874.001872.001874.0037376998424
2017-09-2514:001874.001874.001873.001874.0053009931762
2017-09-2513:301875.001875.001873.001873.0026214909768
2017-09-2513:001874.001876.001874.001875.0037907104518
2017-09-2512:301875.001876.001874.001874.00735513790062
2017-09-2512:0000
2017-09-2511:301872.001872.001872.001872.0047488
2017-09-2511:001874.001875.001871.001872.0042297926714
2017-09-2510:301872.001875.001872.001873.0013142461662
2017-09-2510:001871.001873.001871.001873.001030619292230
2017-09-2509:301872.001872.001869.001872.0046688731309
2017-09-2509:001871.001872.001868.001872.003335662392566
2017-09-2215:001881.001881.001881.001881.0048639147303
2017-09-2214:301882.001883.001880.001881.002773052151337
2017-09-2214:001883.001884.001882.001882.0029465545837
2017-09-2213:301885.001885.001883.001883.00895116868864
2017-09-2213:001884.001885.001883.001884.002302743382977
2017-09-2212:301883.001886.001882.001886.00847715972522
2017-09-2212:0000
2017-09-2211:301883.001883.001883.001883.0047532
2017-09-2211:001882.001884.001881.001882.001473027722460
2017-09-2210:301883.001884.001881.001882.001273723973711
2017-09-2210:001881.001885.001878.001883.00880316570173
2017-09-2209:301876.001882.001876.001880.002212741578669
2017-09-2209:001874.001877.001871.001876.0065568122861979
2017-09-2115:001878.001878.001878.001878.007171346526
2017-09-2114:301878.001879.001876.001877.00136220255810605
2017-09-2114:001876.001878.001874.001878.004319681045331
2017-09-2113:301873.001876.001873.001875.002116239668323
2017-09-2113:001873.001876.001872.001873.001881835264454
2017-09-2112:301868.001873.001868.001872.005126195819761
2017-09-2112:0000
2017-09-2111:301866.001866.001866.001866.0047464
2017-09-2111:001869.001869.001867.001867.004008274867855
2017-09-2110:301868.001869.001867.001869.001555929065043
2017-09-2110:001870.001870.001867.001868.001713932028230
2017-09-2109:301867.001871.001867.001870.00153651287251052
2017-09-2109:001868.001869.001865.001867.00198574370773475
2017-09-2015:001882.001882.001882.001882.009871857534
2017-09-2014:301884.001884.001880.001881.0056318106085378
2017-09-2014:001883.001885.001882.001884.0056045105639094
2017-09-2013:301882.001884.001882.001883.00102941193888235
2017-09-2013:001882.001883.001881.001882.005171597377413
2017-09-2012:301880.001884.001878.001884.00339693639071003
2017-09-2012:0000
2017-09-2011:301881.001881.001881.001881.00204383724
2017-09-2011:001884.001884.001882.001883.005356851008619525
2017-09-2010:301884.001885.001883.001884.0026114919214
2017-09-2010:001885.001886.001884.001884.00357817674183902
2017-09-2009:301883.001884.001883.001884.0053376100557796
2017-09-2009:001883.001885.001880.001882.00182058342801979
2017-09-1915:001883.001883.001883.001883.00567410684142
2017-09-1914:301882.001884.001881.001882.00209198393747403
2017-09-1914:001887.001887.001881.001882.00136744257562712
2017-09-1913:301891.001891.001886.001886.00121427229205976
2017-09-1913:001893.001893.001891.001892.00945217876335
2017-09-1912:301893.001893.001891.001893.002450446377606
2017-09-1912:0000
2017-09-1911:301893.001893.001893.001893.0011893
2017-09-1911:001894.001895.001892.001892.00910117224820
2017-09-1910:301895.001896.001893.001894.001315924919914
2017-09-1910:001896.001898.001896.001896.001308524824679
2017-09-1909:301895.001897.001893.001895.004362682658269
2017-09-1909:001897.001900.001895.001896.0072259137094159
2017-09-1515:001920.001920.001920.001920.00435835200
2017-09-1514:301920.001922.001919.001921.0048339280261
2017-09-1514:001921.001922.001919.001919.0031666079518
2017-09-1513:301920.001922.001920.001920.0032776295227
2017-09-1513:001923.001923.001919.001920.0094736181847239
2017-09-1512:301928.001928.001921.001922.001439627701903
2017-09-1512:0000
2017-09-1511:301929.001929.001929.001929.006501253850
2017-09-1511:001930.001930.001928.001929.00301580630
2017-09-1510:301928.001930.001928.001930.00495954754
2017-09-1510:001927.001928.001926.001928.0012852476603
2017-09-1509:301928.001928.001926.001928.00857916526527
2017-09-1509:001934.001934.001927.001928.004912294853669
2017-09-1415:001931.001931.001931.001931.005821123842
2017-09-1414:301931.001931.001930.001930.00592011430283
2017-09-1414:001929.001931.001928.001931.0014282756782
2017-09-1413:301930.001930.001928.001928.001201423176761
2017-09-1413:001928.001932.001928.001931.0023784591132
2017-09-1412:301928.001930.001927.001928.00808115584909
2017-09-1412:0000
2017-09-1411:301924.001924.001924.001924.0059620
2017-09-1411:001922.001927.001921.001925.003098059641097
2017-09-1410:301922.001922.001920.001921.006951335118
2017-09-1410:001923.001923.001921.001923.00774014872120
2017-09-1409:301927.001927.001922.001923.002732552554429
2017-09-1409:001925.001927.001924.001927.002086440169522
2017-09-1315:001926.001926.001926.001926.009661860516
2017-09-1314:301925.001926.001924.001925.001248424031015
2017-09-1314:001924.001925.001924.001925.001233623746471
2017-09-1313:301924.001924.001923.001924.0011792268053
2017-09-1313:001925.001926.001923.001923.00546910518340
2017-09-1312:301925.001925.001924.001925.001180922727684
2017-09-1312:0000
2017-09-1311:301925.001925.001925.001925.0047700
2017-09-1311:001926.001927.001925.001925.00373718544
2017-09-1310:301924.001926.001923.001926.0028035393655
2017-09-1310:001926.001927.001924.001925.0042958268691
2017-09-1309:301927.001928.001925.001926.001664632073465
2017-09-1309:001925.001928.001924.001927.002342645101865
2017-09-1215:001936.001936.001936.001936.0023664580576
2017-09-1214:301934.001937.001934.001935.00589011401165
2017-09-1214:001934.001936.001934.001935.0015803056417
2017-09-1213:301934.001935.001933.001934.0042288178142
2017-09-1213:001937.001938.001934.001934.00798315454559
2017-09-1212:301936.001938.001935.001938.003608069852411
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:001938.001939.001937.001939.001170922694889
2017-09-1210:301938.001939.001937.001939.001075720844235
2017-09-1210:001937.001939.001936.001938.001719233286220
2017-09-1209:301937.001939.001936.001937.0052643102010339
2017-09-1209:001940.001941.001935.001937.0069022133818851

   ※ 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