[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 
2017-12-1515:001670.001670.001670.001670.0032215379070
2017-12-1514:301663.001674.001662.001673.004111268636105
2017-12-1514:001660.001663.001657.001663.0040836777222
2017-12-1513:301663.001664.001659.001660.001106218374789
2017-12-1513:001673.001673.001660.001662.001463924369915
2017-12-1512:301673.001674.001672.001672.001748629252896
2017-12-1512:0000
2017-12-1511:301675.001675.001675.001675.002541875
2017-12-1511:001676.001677.001675.001675.001001016768987
2017-12-1510:301676.001676.001674.001675.00841714098059
2017-12-1510:001672.001677.001672.001675.00172528289087770
2017-12-1509:301673.001676.001672.001673.002679644871718
2017-12-1509:001664.001675.001664.001673.0065373108927632
2017-12-1415:001660.001660.001660.001660.00207343620
2017-12-1414:301663.001664.001660.001661.0029654925569
2017-12-1414:001663.001665.001662.001664.00774612892860
2017-12-1413:301664.001664.001662.001663.0011821966106
2017-12-1413:001659.001664.001659.001664.00108249179921947
2017-12-1412:301659.001662.001657.001660.001320521920761
2017-12-1412:0000
2017-12-1411:301659.001659.001659.001659.0011659
2017-12-1411:001659.001659.001658.001658.0033395539381
2017-12-1410:301658.001660.001658.001660.00481798088
2017-12-1410:001658.001659.001658.001659.00344570563
2017-12-1409:301655.001657.001654.001657.0020933464696
2017-12-1409:001660.001662.001655.001655.001823630255171
2017-12-1315:001657.001657.001657.001657.002541425
2017-12-1314:301657.001658.001655.001656.0052068621094
2017-12-1314:001657.001657.001656.001656.0022273689920
2017-12-1313:301655.001658.001654.001657.0016692764319
2017-12-1313:001658.001659.001655.001655.00718711915264
2017-12-1312:301656.001661.001655.001657.001909531651529
2017-12-1312:0000
2017-12-1311:301652.001652.001652.001652.005997468
2017-12-1311:001652.001652.001651.001652.001808629863570
2017-12-1310:301651.001653.001648.001651.00123537204050546
2017-12-1310:001651.001652.001650.001651.0055689191487
2017-12-1309:301650.001652.001648.001652.0028974778771
2017-12-1309:001647.001652.001647.001650.002092734496367
2017-12-1215:001649.001649.001649.001649.00222366078
2017-12-1214:301649.001651.001648.001649.0046947742169
2017-12-1214:001650.001651.001649.001650.009681596688
2017-12-1213:301647.001650.001647.001649.0037416166903
2017-12-1213:001647.001648.001646.001647.00610910063742
2017-12-1212:301644.001648.001644.001647.00782812883295
2017-12-1212:0000
2017-12-1211:301642.001642.001642.001642.005895236
2017-12-1211:001644.001645.001643.001643.002780945712512
2017-12-1210:301643.001645.001642.001644.0028954758983
2017-12-1210:001643.001644.001643.001643.0053938861954
2017-12-1209:301644.001644.001641.001643.00114310187689939
2017-12-1209:001643.001647.001643.001645.001769929106216
2017-12-1115:001646.001646.001646.001646.0017922949632
2017-12-1114:301648.001648.001645.001645.003715061147666
2017-12-1114:001648.001648.001647.001648.0034665709395
2017-12-1113:301649.001649.001645.001648.00115056189485289
2017-12-1113:001649.001649.001647.001648.00106286175156188
2017-12-1112:301650.001651.001648.001648.00905114930628
2017-12-1112:0000
2017-12-1111:301652.001652.001652.001652.005997468
2017-12-1111:001653.001655.001652.001653.002216736647707
2017-12-1110:301653.001655.001652.001654.002572742508361
2017-12-1110:001652.001654.001651.001652.002197136297559
2017-12-1109:301651.001653.001651.001652.001137018783145
2017-12-1109:001649.001651.001647.001651.00103124170147069
2017-12-0815:001652.001652.001652.001652.00638310544716
2017-12-0814:301657.001657.001653.001654.002385539465497
2017-12-0814:001657.001659.001656.001657.0022143668734
2017-12-0813:301659.001659.001655.001658.001019016886998
2017-12-0813:001659.001662.001659.001660.001364322648385
2017-12-0812:301657.001659.001655.001659.001683827901870
2017-12-0812:0000
2017-12-0811:301657.001657.001657.001657.00209346313
2017-12-0811:001658.001659.001657.001657.00966716024785
2017-12-0810:301662.001662.001657.001657.00218939363125684
2017-12-0810:001663.001664.001662.001663.00808713443284
2017-12-0809:301660.001663.001658.001663.00124322206407279
2017-12-0809:001669.001672.001661.001661.004513275166985
2017-12-0715:001677.001677.001677.001677.0014522435004
2017-12-0714:301678.001678.001674.001676.001179019764551
2017-12-0714:001682.001683.001678.001678.001014117037546
2017-12-0713:301682.001684.001682.001682.005862298602562
2017-12-0713:001681.001682.001681.001682.0031155238903
2017-12-0712:301681.001683.001680.001681.00671211283397
2017-12-0712:0000
2017-12-0711:301680.001680.001680.001680.005897440
2017-12-0711:001680.001682.001680.001681.001244720927328
2017-12-0710:301682.001683.001680.001680.0058219782704
2017-12-0710:001680.001684.001680.001682.00670111270447
2017-12-0709:301684.001684.001679.001680.00115565194258269
2017-12-0709:001690.001690.001684.001685.002929249410309
2017-12-0615:001701.001701.001701.001701.00851414482314
2017-12-0614:301699.001704.001698.001703.00123850210862128
2017-12-0614:001701.001706.001700.001700.00130618222504803
2017-12-0613:301703.001704.001698.001702.00129543220564855
2017-12-0613:001696.001702.001693.001702.00123265209257702
2017-12-0612:301692.001698.001692.001695.00350074593318239
2017-12-0612:0000
2017-12-0611:301684.001684.001684.001684.00375631500
2017-12-0611:001682.001684.001682.001684.0047117928797
2017-12-0610:301679.001683.001679.001681.00920515479115
2017-12-0610:001679.001679.001677.001679.0011351905475
2017-12-0609:301679.001682.001677.001678.00805813534079
2017-12-0609:001677.001680.001676.001679.002287838370904
2017-12-0515:001668.001668.001668.001668.0012042008272
2017-12-0514:301667.001668.001665.001668.00742212371490
2017-12-0514:001667.001668.001665.001667.0027394561407
2017-12-0513:301667.001668.001666.001668.00679711330042
2017-12-0513:001668.001668.001667.001667.0010591765406
2017-12-0512:301667.001669.001665.001669.001298721650346
2017-12-0512:0000
2017-12-0511:301669.001669.001669.001669.005083450
2017-12-0511:001671.001671.001669.001670.0021413577278
2017-12-0510:301673.001673.001670.001671.0049748311418
2017-12-0510:001674.001675.001673.001673.001149519239511
2017-12-0509:301674.001677.001672.001676.002333639084185
2017-12-0509:001673.001674.001669.001673.004471774737609
2017-12-0415:001663.001663.001663.001663.00265440695
2017-12-0414:301660.001664.001659.001663.00675111223603
2017-12-0414:001658.001662.001657.001660.001200419932895
2017-12-0413:301658.001660.001658.001658.00455755088
2017-12-0413:001657.001659.001657.001659.00143237040
2017-12-0412:301657.001658.001655.001656.00853314133195
2017-12-0412:0000
2017-12-0411:301657.001657.001657.001657.0023314
2017-12-0411:001658.001658.001657.001658.0037126151082
2017-12-0410:301658.001661.001658.001658.0032695422655
2017-12-0410:001655.001658.001654.001658.0044337340727
2017-12-0409:301658.001660.001652.001655.00606710040331
2017-12-0409:001651.001659.001651.001657.002357339006516
2017-12-0115:001654.001654.001654.001654.0017462887884
2017-12-0114:301652.001656.001651.001655.0034045624031
2017-12-0114:001653.001655.001652.001654.004034266706195
2017-12-0113:301658.001658.001651.001653.001811529948219
2017-12-0113:001661.001661.001656.001658.0017702934586
2017-12-0112:301656.001661.001656.001661.0013592254278
2017-12-0112:0000
2017-12-0111:301663.001663.001663.001663.0023326
2017-12-0111:001663.001665.001661.001663.0016042665512
2017-12-0110:301660.001665.001657.001662.00671211149906
2017-12-0110:001661.001662.001658.001659.0021173514247
2017-12-0109:301647.001663.001647.001662.0067184111191637
2017-12-0109:001646.001650.001643.001650.0096727159222100
2017-11-3015:001662.001662.001662.001662.0012872138994
2017-11-3014:301663.001663.001660.001661.00118895197387092
2017-11-3014:001668.001668.001662.001663.00132985221196334
2017-11-3013:301670.001670.001666.001666.0039236542684
2017-11-3013:001671.001671.001669.001671.0020123359942
2017-11-3012:301671.001674.001670.001671.00640210701689
2017-11-3012:0000
2017-11-3011:301673.001673.001673.001673.0011673
2017-11-3011:001673.001674.001672.001672.00278465243
2017-11-3010:301670.001675.001670.001673.0022333735830
2017-11-3010:001674.001675.001667.001670.001675227991424
2017-11-3009:301672.001675.001672.001675.0016292725643
2017-11-3009:001671.001677.001671.001672.002341139146531
2017-11-2915:001671.001671.001671.001671.00206344226
2017-11-2914:301672.001674.001670.001670.0037746313947
2017-11-2914:001674.001674.001671.001673.0054199061764
2017-11-2913:301675.001675.001673.001673.00440736880
2017-11-2913:001674.001675.001674.001674.0041086880214
2017-11-2912:301673.001675.001672.001674.002508141967887
2017-11-2912:0000
2017-11-2911:301673.001673.001673.001673.001118403
2017-11-2911:001671.001674.001671.001674.004052167716431
2017-11-2910:301669.001672.001669.001672.0029374905222
2017-11-2910:001674.001674.001668.001669.001888131551657
2017-11-2909:301670.001675.001670.001674.0030645127004
2017-11-2909:001669.001673.001667.001670.003368256217545
2017-11-2815:001678.001678.001678.001678.00300503400
2017-11-2814:301680.001681.001680.001680.0052698851956
2017-11-2814:001683.001683.001680.001680.0020533451275
2017-11-2813:301684.001684.001683.001684.006131032092
2017-11-2813:001684.001684.001683.001684.0025884357954
2017-11-2812:301678.001686.001678.001685.0045657680706
2017-11-2812:0000
2017-11-2811:301675.001675.001675.001675.002135175
2017-11-2811:001673.001677.001673.001676.00662311095910
2017-11-2810:301681.001681.001672.001673.001547025923255
2017-11-2810:001686.001686.001680.001682.00609710260517
2017-11-2809:301685.001688.001684.001686.00717412103629
2017-11-2809:001682.001686.001678.001685.002182536687198
2017-11-2715:001680.001680.001680.001680.00177297360
2017-11-2714:301681.001681.001678.001679.0050178423346
2017-11-2714:001685.001685.001680.001680.0042027065681
2017-11-2713:301678.001684.001678.001684.0028584810429
2017-11-2713:001680.001680.001679.001680.00282473665
2017-11-2712:301679.001680.001677.001679.00833113988774
2017-11-2712:0000
2017-11-2711:301680.001680.001680.001680.002033600
2017-11-2711:001680.001682.001679.001681.006751134154
2017-11-2710:301677.001683.001677.001679.00669511246062
2017-11-2710:001670.001678.001670.001677.00883714799681
2017-11-2709:301670.001672.001669.001670.0041456923199
2017-11-2709:001665.001671.001665.001670.001658027638763
2017-11-2415:001676.001676.001676.001676.0058380
2017-11-2414:301674.001676.001671.001675.002723145576804
2017-11-2414:001675.001676.001675.001675.0034915847776
2017-11-2413:301675.001678.001674.001675.00875314670589
2017-11-2413:001678.001679.001671.001675.005541792698123
2017-11-2412:301682.001683.001677.001678.00927615577470
2017-11-2412:0000
2017-11-2411:301682.001682.001682.001682.002033640
2017-11-2411:001685.001685.001683.001683.0015702643026
2017-11-2410:301685.001686.001684.001684.0026084395056
2017-11-2410:001682.001684.001682.001684.0045527657830
2017-11-2409:301684.001684.001681.001682.0054669195001
2017-11-2409:001683.001687.001682.001685.001231220739057
2017-11-2215:001676.001676.001676.001676.003050280
2017-11-2214:301675.001677.001675.001676.0019773312776
2017-11-2214:001675.001676.001674.001675.00602510093764
2017-11-2213:301675.001676.001674.001675.0046017707061
2017-11-2213:001673.001677.001672.001676.0043257239337
2017-11-2212:301670.001673.001668.001673.001019317019888
2017-11-2212:0000
2017-11-2211:301672.001672.001672.001672.0061101992
2017-11-2211:001672.001673.001671.001671.0016782806396
2017-11-2210:301671.001672.001669.001672.00928715514655
2017-11-2210:001672.001673.001670.001670.002325538870989
2017-11-2209:301673.001674.001670.001672.001177819680297
2017-11-2209:001668.001673.001664.001672.003482858081383
2017-11-2115:001684.001684.001684.001684.0061102724
2017-11-2114:301682.001685.001682.001684.001163719589417
2017-11-2114:001680.001682.001679.001682.0016762817623
2017-11-2113:301682.001682.001679.001680.0041586983456
2017-11-2113:001682.001682.001680.001681.0045077575455
2017-11-2112:301680.001683.001680.001681.00770212947606
2017-11-2112:0000
2017-11-2111:301680.001680.001680.001680.002440320
2017-11-2111:001678.001679.001677.001679.0023063868656
2017-11-2110:301681.001682.001677.001680.00606110180990
2017-11-2110:001680.001682.001679.001681.00790113274218
2017-11-2109:301675.001680.001674.001680.001592126682206
2017-11-2109:001681.001684.001675.001675.003149552873194
2017-11-2015:001696.001696.001696.001696.0014012376096
2017-11-2014:301694.001697.001694.001697.00707812003918
2017-11-2014:001697.001697.001694.001694.0074268125821344
2017-11-2013:301696.001698.001695.001697.0055889481987
2017-11-2013:001697.001700.001696.001696.001180320054397
2017-11-2012:301695.001699.001695.001697.001469624920803
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:001697.001698.001694.001696.003080452194479
2017-11-2010:301693.001698.001691.001696.0094230159938261
2017-11-2010:001689.001695.001688.001693.002091735404467
2017-11-2009:301687.001692.001686.001691.00747612623530
2017-11-2009:001695.001697.001684.001687.005268989095777
2017-11-1715:001688.001688.001688.001688.007091196792
2017-11-1714:301691.001692.001686.001687.002150636321361
2017-11-1714:001685.001691.001684.001690.001855131298291
2017-11-1713:301685.001688.001683.001684.00944015912318
2017-11-1713:001687.001691.001683.001684.001790330210377
2017-11-1712:301681.001688.001678.001687.004698279089105
2017-11-1712:0000
2017-11-1711:301687.001687.001687.001687.003457358
2017-11-1711:001667.001687.001667.001685.003498958791996
2017-11-1710:301665.001669.001662.001668.003338555704139
2017-11-1710:001662.001665.001659.001663.003935665344708
2017-11-1709:301666.001666.001662.001662.003381856271135
2017-11-1709:001669.001675.001666.001666.0085125142088862
2017-11-1615:001689.001689.001689.001689.008441425516
2017-11-1614:301692.001693.001687.001688.001067918045976
2017-11-1614:001691.001695.001687.001693.001440724367795
2017-11-1613:301699.001699.001690.001690.003141953251185
2017-11-1613:001703.001703.001697.001698.00757612875309
2017-11-1612:301704.001707.001702.001704.0047448084062
2017-11-1612:0000
2017-11-1611:301702.001702.001702.001702.007491274798
2017-11-1611:001706.001706.001700.001701.001000117033903
2017-11-1610:301706.001707.001706.001707.00757812932943
2017-11-1610:001705.001707.001704.001706.00848114461116
2017-11-1609:301706.001710.001703.001705.002108735938879
2017-11-1609:001717.001719.001705.001707.0083300142742636
2017-11-1515:001714.001714.001714.001714.0010511801414
2017-11-1514:301710.001715.001704.001714.001183020220344
2017-11-1514:001714.001715.001710.001710.001821831214771
2017-11-1513:301711.001714.001709.001714.001945033311118
2017-11-1513:001714.001715.001709.001710.001829131310748
2017-11-1512:301702.001717.001702.001715.0094390161260332
2017-11-1512:0000
2017-11-1511:301704.001704.001704.001704.00500852000
2017-11-1511:001703.001707.001703.001704.002746946862338
2017-11-1510:301702.001704.001700.001701.001832731200864
2017-11-1510:001695.001705.001695.001701.001980533718877
2017-11-1509:301701.001706.001695.001695.0070793120392095
2017-11-1509:001698.001703.001698.001700.003263455470295
2017-11-1415:001688.001688.001688.001688.00452762976
2017-11-1414:301686.001690.001684.001688.001047917682789
2017-11-1414:001683.001686.001682.001685.0020103381085
2017-11-1413:301682.001684.001682.001683.001264721273146
2017-11-1413:001681.001686.001679.001682.002012433864572
2017-11-1412:301681.001682.001677.001681.003172253306329
2017-11-1412:0000
2017-11-1411:301683.001683.001683.001683.00500841500
2017-11-1411:001680.001686.001679.001684.0038016392258
2017-11-1410:301682.001683.001676.001679.00692711629281
2017-11-1410:001685.001687.001680.001682.003297855480796
2017-11-1409:301686.001692.001685.001686.00956016141375
2017-11-1409:001691.001692.001682.001684.004092969140383
2017-11-1315:001689.001689.001689.001689.0013052204145
2017-11-1314:301678.001689.001678.001689.00336148566042880
2017-11-1314:001678.001679.001677.001678.0027774659170
2017-11-1313:301679.001679.001676.001678.00709011890881
2017-11-1313:001679.001679.001676.001678.0053558981697
2017-11-1312:301680.001681.001678.001678.001477724813823
2017-11-1312:0000
2017-11-1311:301678.001678.001678.001678.002745306
2017-11-1311:001677.001681.001677.001678.0050068406030
2017-11-1310:301678.001679.001675.001678.00888314898801
2017-11-1310:001678.001682.001678.001680.0040466796761
2017-11-1309:301680.001684.001677.001679.004200070575692
2017-11-1309:001674.001681.001672.001680.004217270715579
2017-11-1015:001669.001669.001669.001669.00688511491065
2017-11-1014:301666.001668.001665.001668.002074034575775
2017-11-1014:001668.001670.001665.001665.001822430405958
2017-11-1013:301669.001670.001667.001669.002961849430788
2017-11-1013:001674.001674.001668.001669.001027117151220
2017-11-1012:301673.001675.001671.001674.003138352507061
2017-11-1012:0000
2017-11-1011:301678.001678.001678.001678.0050048396712
2017-11-1011:001672.001679.001672.001677.002381539941601
2017-11-1010:301669.001673.001666.001672.003366356167248
2017-11-1010:001674.001676.001669.001670.002874348089343
2017-11-1009:301674.001681.001673.001674.00181799304586751
2017-11-1009:001680.001680.001669.001674.00156258261649316

   ※ 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