[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 前場後場 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 
2017-10-20後場1767.001770.001766.001766.0085784151592983
2017-10-20前場1774.001777.001763.001767.00195139346040537
2017-10-19後場1764.001772.001764.001767.0079043139690471
2017-10-19前場1767.001769.001762.001764.00115806204519435
2017-10-18後場1775.001778.001771.001774.00116137206129281
2017-10-18前場1774.001778.001771.001776.00168043298143126
2017-10-17後場1784.001784.001775.001775.00109529194841168
2017-10-17前場1775.001786.001772.001782.00205961366701311
2017-10-16後場1781.001784.001779.001784.0056880101340318
2017-10-16前場1786.001789.001775.001779.00143667255937287
2017-10-13後場1802.001802.001788.001790.00395167708633352
2017-10-13前場1811.001812.001803.001807.00126724229099978
2017-10-12後場1807.001811.001806.001808.0057513104016096
2017-10-12前場1808.001812.001807.001807.0079791144353694
2017-10-11後場1817.001818.001814.001816.00228410414761157
2017-10-11前場1823.001824.001815.001815.00195330355713658
2017-10-10後場1825.001826.001821.001821.00116894213090602
2017-10-10前場1836.001836.001825.001826.00121937223172984
2017-10-06後場1835.001836.001831.001832.00110157201817955
2017-10-06前場1833.001835.001831.001834.00116847214176932
2017-10-05後場1839.001840.001837.001839.003871271187245
2017-10-05前場1838.001841.001835.001838.0056219103311670
2017-10-04後場1835.001842.001833.001839.005566721022598025
2017-10-04前場1837.001839.001833.001835.005712291048816500
2017-10-03後場1844.001845.001839.001841.005623521036164724
2017-10-03前場1854.001856.001843.001844.00318685589950509
2017-10-02後場1862.001863.001860.001861.002166640305951
2017-10-02前場1861.001864.001859.001862.003189859372986
2017-09-29後場1868.001869.001864.001865.001814833872658
2017-09-29前場1869.001871.001866.001869.003542566188886
2017-09-28後場1868.001870.001861.001864.005060994335688
2017-09-28前場1859.001869.001859.001867.00185919346623919
2017-09-27後場1872.001875.001871.001873.001472727586493
2017-09-27前場1873.001877.001872.001873.0075205140970443
2017-09-26後場1875.001882.001875.001879.0058793110504122
2017-09-26前場1878.001881.001874.001876.00106744200518420
2017-09-25後場1875.001876.001872.001872.002480546482278
2017-09-25前場1871.001875.001868.001872.0053877100811969
2017-09-22後場1883.001886.001880.001881.0075994143068840
2017-09-22前場1874.001885.001871.001883.00123969232714524
2017-09-21後場1868.001879.001868.001878.00271374508955000
2017-09-21前場1868.001871.001865.001866.00425009793993119
2017-09-20後場1880.001885.001878.001882.006076991143918657
2017-09-20前場1883.001886.001880.001881.0011317512131466140
2017-09-19後場1893.001893.001881.001883.00506999955454174
2017-09-19前場1897.001900.001892.001893.00151231286723734
2017-09-15後場1928.001928.001919.001920.00120843232039348
2017-09-15前場1934.001934.001926.001929.0060432116646033
2017-09-14後場1928.001932.001927.001931.003040358663709
2017-09-14前場1925.001927.001920.001924.0087609168581906
2017-09-13後場1925.001926.001923.001926.004424385152079
2017-09-13前場1925.001928.001923.001925.004754791563920
2017-09-12後場1936.001938.001933.001936.0058127112523270
2017-09-12前場1940.001941.001935.001939.00161323312654534
2017-09-11後場1959.001960.001957.001957.002772354294016
2017-09-11前場1968.001968.001956.001959.0097292190842067
2017-09-08後場1981.001990.001980.001987.00175149348042097
2017-09-08前場1982.001985.001978.001982.0057558114044182
2017-09-07後場1970.001977.001969.001975.002085641176240
2017-09-07前場1970.001972.001965.001972.004093880579877
2017-09-06後場1982.001983.001976.001978.002794755298984
2017-09-06前場1985.001987.001978.001980.0075210149098686
2017-09-05後場1972.001976.001970.001973.0082855163545752
2017-09-05前場1957.001974.001957.001971.002205343372253
2017-09-04後場1961.001964.001960.001961.003253763831926
2017-09-04前場1951.001964.001951.001959.00143360280454245
2017-09-01後場1947.001950.001942.001945.002731953149078
2017-09-01前場1938.001946.001938.001945.002138841528914
2017-08-31後場1950.001950.001946.001949.0099008192842511
2017-08-31前場1953.001955.001947.001950.0059886116834160
2017-08-30後場1967.001968.001961.001962.0064153125986640
2017-08-30前場1966.001970.001964.001966.0061516120914707
2017-08-29後場1981.001981.001976.001977.00158546313956656
2017-08-29前場1986.001986.001978.001980.00246000488051107
2017-08-28後場1971.001972.001968.001971.0050349916895
2017-08-28前場1965.001973.001962.001972.002186343038286
2017-08-25後場1970.001970.001967.001968.002397447200737
2017-08-25前場1975.001976.001971.001972.0051474101618094
2017-08-24後場1975.001981.001975.001981.0064349127240124
2017-08-24前場1980.001980.001973.001976.001704533699405
2017-08-23後場1970.001975.001970.001971.001781935139719
2017-08-23前場1961.001969.001959.001969.003003458921453
2017-08-22後場1974.001979.001974.001977.001632532266442
2017-08-22前場1978.001979.001973.001976.002605251483541
2017-08-21後場1977.001978.001973.001977.005012799010827
2017-08-21前場1967.001979.001965.001978.004487988545925
2017-08-18後場1965.001972.001964.001969.0084161165715075
2017-08-18前場1969.001972.001961.001967.00230428453589506
2017-08-17後場1944.001947.001943.001945.00843916412356
2017-08-17前場1946.001948.001943.001946.004072779270672
2017-08-16後場1941.001943.001939.001943.001628231597426
2017-08-16前場1941.001944.001938.001942.0067060130138975
2017-08-15後場1937.001941.001935.001939.004190281200200
2017-08-15前場1947.001949.001934.001938.00112879219316041
2017-08-14後場1961.001964.001957.001962.0061605120819468
2017-08-14前場1960.001968.001959.001962.00257382505251657
2017-08-10後場1946.001949.001943.001943.00109935213849240
2017-08-10前場1936.001944.001934.001944.0059695115667843
2017-08-09後場1944.001951.001941.001943.00244993476545558
2017-08-09前場1925.001946.001924.001944.00223192431811684
2017-08-08後場1918.001920.001917.001918.003897474768390
2017-08-08前場1913.001921.001911.001919.002326144517939
2017-08-07後場1912.001914.001911.001913.0088893170021421
2017-08-07前場1911.001915.001911.001913.0075682144754066
2017-08-04後場1922.001924.001921.001924.001518129191973
2017-08-04前場1922.001924.001921.001924.003733471786829
2017-08-03後場1916.001918.001915.001917.001334025557673
2017-08-03前場1912.001920.001912.001918.003678170412532
2017-08-02後場1911.001911.001908.001910.004996295407575
2017-08-02前場1913.001916.001909.001913.003005757460931
2017-08-01後場1922.001922.001920.001922.004835192881577
2017-08-01前場1925.001925.001919.001923.002158041460343
2017-07-31後場1925.001925.001921.001925.0055261106275455
2017-07-31前場1924.001927.001921.001925.0053861103636456
2017-07-28後場1919.001926.001919.001924.0068270131295994
2017-07-28前場1915.001921.001915.001921.0080505154430795
2017-07-27後場1912.001914.001903.001912.004512686102143
2017-07-27前場1917.001918.001910.001912.0090305172744696
2017-07-26後場1913.001916.001913.001913.002445746819076
2017-07-26前場1910.001913.001907.001912.0094057179645869
2017-07-25後場1924.001925.001922.001922.001359826150300
2017-07-25前場1922.001925.001917.001925.0061705118550217
2017-07-24後場1926.001927.001921.001921.003780372757028
2017-07-24前場1921.001929.001921.001926.0069409133674543
2017-07-21後場1911.001912.001909.001911.001544929520398
2017-07-21前場1911.001912.001908.001911.0053753102661600
2017-07-20後場1908.001908.001905.001907.0062908119965683
2017-07-20前場1916.001917.001910.001911.001714132814432
2017-07-19後場1919.001921.001917.001919.002113940562404
2017-07-19前場1923.001925.001918.001918.0062736120565436
2017-07-18後場1921.001922.001918.001920.00112845216629308
2017-07-18前場1912.001924.001912.001921.0090416173454340
2017-07-14後場1907.001908.001907.001908.00115163219624299
2017-07-14前場1909.001911.001905.001908.004765990917963
2017-07-13後場1910.001915.001909.001911.003141160012624
2017-07-13前場1905.001910.001903.001908.002816253695954
2017-07-12後場1909.001914.001909.001911.0066097126356656
2017-07-12前場1908.001910.001906.001908.00704113432450
2017-07-11後場1908.001908.001901.001901.00101499193265248
2017-07-11前場1913.001913.001907.001908.002348044843251
2017-07-10後場1913.001916.001907.001913.003646269725428
2017-07-10前場1914.001918.001913.001913.004396984206195
2017-07-07後場1925.001931.001925.001926.00129576249732350
2017-07-07前場1933.001934.001922.001923.00134136258834510
2017-07-06後場1920.001925.001920.001920.004709290522444
2017-07-06前場1915.001921.001913.001919.0093077178473711
2017-07-05後場1924.001925.001913.001913.004343883260189
2017-07-05前場1919.001931.001918.001926.0087342168111096
2017-07-04後場1908.001923.001908.001918.0098806189369223
2017-07-04前場1902.001911.001901.001908.0082800157664454
2017-07-03後場1914.001916.001911.001916.0058227111433012
2017-07-03前場1917.001918.001912.001916.002614450070906
2017-06-30後場1921.001924.001917.001919.0063428121880456
2017-06-30前場1917.001926.001916.001920.00160011307387235
2017-06-29後場1899.001902.001897.001901.0069246131570378
2017-06-29前場1897.001902.001894.001899.0053184100954358
2017-06-28後場1905.001910.001904.001908.003085658840739
2017-06-28前場1908.001908.001900.001905.0067480128502158
2017-06-27後場1902.001904.001901.001902.001716032648216
2017-06-27前場1901.001906.001900.001903.0085905163439465
2017-06-26後場1909.001910.001907.001910.00914717457844
2017-06-26前場1913.001913.001904.001910.001100721008651
2017-06-23後場1911.001913.001909.001910.0060596115792479
2017-06-23前場1911.001914.001910.001913.002696851571315
2017-06-22後場1911.001913.001906.001913.003546267691255
2017-06-22前場1910.001913.001909.001913.003196761079685
2017-06-21後場1910.001912.001907.001911.002599449650547
2017-06-21前場1905.001911.001903.001907.0062521119166448
2017-06-20後場1896.001902.001894.001900.0057107108319285
2017-06-20前場1904.001904.001893.001897.00227972432645187
2017-06-19後場1919.001921.001916.001918.003627669617864
2017-06-19前場1926.001930.001917.001919.00328770632345685
2017-06-16後場1925.001934.001922.001929.002889155669493
2017-06-16前場1931.001935.001927.001931.004586488536366
2017-06-15後場1943.001945.001938.001941.004402685460364
2017-06-15前場1942.001948.001927.001943.0090120175063348
2017-06-14後場1932.001936.001930.001936.003864174665849
2017-06-14前場1927.001933.001924.001932.0053785103580775
2017-06-13後場1933.001936.001932.001935.004182680927512
2017-06-13前場1940.001940.001932.001934.001097321263154
2017-06-12後場1932.001936.001931.001932.003700171522491
2017-06-12前場1932.001939.001928.001928.0069512134318891
2017-06-09後場1918.001927.001918.001923.00131182252484898
2017-06-09前場1925.001931.001914.001918.004703490433391
2017-06-08後場1923.001935.001923.001934.0055090106333265
2017-06-08前場1918.001927.001918.001926.002871455184877
2017-06-07後場1930.001931.001923.001926.002394646140352
2017-06-07前場1929.001933.001928.001930.003041658718636
2017-06-06後場1922.001929.001918.001928.00102496197008001
2017-06-06前場1913.001923.001911.001922.0060058115256445
2017-06-05後場1907.001910.001904.001909.0068143129961324
2017-06-05前場1913.001916.001905.001905.00121485232057467
2017-06-02後場1910.001910.001902.001907.00310804592376057
2017-06-02前場1930.001930.001912.001914.00516695991978505
2017-06-01後場1940.001942.001936.001939.004263982703978
2017-06-01前場1958.001958.001939.001941.0075961147660031
2017-05-31後場1960.001965.001960.001961.00871417098802
2017-05-31前場1962.001967.001958.001960.001619531782482
2017-05-30後場1965.001965.001956.001959.00766215003545
2017-05-30前場1957.001969.001957.001967.002451248120490
2017-05-29後場1954.001958.001953.001958.002352245991214
2017-05-29前場1956.001963.001951.001953.003913176584727
2017-05-26後場1951.001957.001950.001957.002920657105764
2017-05-26前場1947.001952.001947.001951.004070479340760
2017-05-25後場1943.001946.001942.001944.002382846306085
2017-05-25前場1954.001954.001941.001941.0084730164977937
2017-05-24後場1953.001955.001951.001952.003613470601693
2017-05-24前場1949.001957.001947.001955.004452786966072
2017-05-23後場1959.001967.001958.001964.003069560270434
2017-05-23前場1963.001963.001957.001960.003860675703590
2017-05-22後場1961.001961.001956.001958.002990158585534
2017-05-22前場1957.001966.001954.001961.004768393407328
2017-05-19後場1972.001974.001963.001968.004655191556749
2017-05-19前場1968.001976.001966.001974.002300345344326
2017-05-18後場1975.001977.001970.001972.0089329176316372
2017-05-18前場1975.001981.001965.001975.00264543522335554
2017-05-17後場1950.001950.001945.001947.003677771619098
2017-05-17前場1949.001951.001943.001944.0068395133153527
2017-05-16後場1939.001940.001935.001936.002610550585312
2017-05-16前場1934.001941.001928.001941.00135635262263029
2017-05-15後場1943.001945.001940.001942.002496548484315
2017-05-15前場1950.001951.001941.001943.004815893776757
2017-05-12後場1945.001945.001939.001940.0093984182581891
2017-05-12前場1938.001946.001934.001943.004574788695594
2017-05-11後場1934.001935.001929.001931.00140798271796358
2017-05-11前場1934.001936.001933.001935.004749091889575
2017-05-10後場1940.001942.001934.001937.0077939151054168
2017-05-10前場1939.001940.001933.001936.00148032286649530
2017-05-09後場1940.001943.001938.001943.004222381933139
2017-05-09前場1935.001942.001935.001940.004219481749140
2017-05-08後場1947.001948.001934.001938.00206402400372401
2017-05-08前場1956.001957.001947.001949.00411753803289481
2017-05-02後場1985.001988.001983.001983.00107920214267780
2017-05-02前場1995.001995.001983.001985.0080154159261597
2017-05-01後場2002.002002.001999.001999.00273777547891489
2017-05-01前場2007.002008.001999.002002.003409368338549
2017-04-28後場2007.002013.002006.002011.003194264174507
2017-04-28前場2005.002009.002003.002007.003108662365160
2017-04-27後場2005.002006.002002.002005.0071782143896278
2017-04-27前場2008.002009.002003.002006.003099362192533
2017-04-26後場2008.002010.002001.002001.0081953164389300
2017-04-26前場2010.002012.002006.002007.0065240130994836
2017-04-25後場2028.002030.002019.002022.0090484183269572
2017-04-25前場2045.002046.002027.002028.00109614223007278
2017-04-24後場2046.002048.002042.002045.0059050120729686
2017-04-24前場2043.002049.002039.002046.00187132382527270
2017-04-21後場2079.002082.002070.002072.004118885428690
2017-04-21前場2076.002082.002076.002078.0050250104429173
2017-04-20後場2090.002095.002086.002093.002634555076079
2017-04-20前場2092.002094.002085.002089.0074260155313934
2017-04-19後場2097.002099.002091.002093.0066492139205036
2017-04-19前場2107.002108.002092.002098.004209888380587
2017-04-18後場2098.002102.002095.002095.004325790785115
2017-04-18前場2087.002100.002082.002098.0096931202266316
2017-04-17後場2110.002111.002102.002102.004285390221372
2017-04-17前場2116.002118.002108.002112.00190129401869347
2017-04-14後場2103.002111.002101.002108.00146326308533006
2017-04-14前場2104.002105.002098.002102.0063039132482406
2017-04-13後場2104.002105.002092.002096.0081310170652876
2017-04-13前場2100.002108.002098.002105.00274729577410184
2017-04-12後場2085.002091.002082.002082.005945351240214486
2017-04-12前場2078.002091.002076.002087.007876121638954600
2017-04-11後場2068.002069.002060.002060.0092384190780142
2017-04-11前場2064.002068.002059.002066.004325489273346
2017-04-10後場2056.002058.002051.002054.003818178472374
2017-04-10前場2056.002059.002049.002056.0078985162268635
2017-04-07後場2074.002076.002058.002068.00128659265756483
2017-04-07前場2061.002086.002056.002079.00327732678970444
2017-04-06後場2076.002085.002075.002077.00118958247396123
2017-04-06前場2060.002078.002056.002078.00185655383965538
2017-04-05後場2051.002058.002047.002047.004637095169276
2017-04-05前場2043.002052.002040.002049.00101867208607606
2017-04-04後場2046.002065.002046.002052.00175203360487784
2017-04-04前場2041.002050.002040.002045.00202141413285305
2017-04-03後場2037.002041.002027.002035.003602873227618
2017-04-03前場2035.002043.002035.002035.004759797044442
2017-03-31後場2015.002041.002015.002041.00160694326321231
2017-03-31前場2014.002019.002011.002013.00114325230377481
2017-03-30後場2020.002030.002017.002028.003719675371777
2017-03-30前場2019.002020.002011.002017.0059174119283441
2017-03-29後場2013.002017.002012.002013.005806761169507304
2017-03-29前場2013.002018.002008.002015.0073512147904366
2017-03-28後場2029.002031.002028.002029.0058768119265856
2017-03-28前場2033.002037.002027.002030.0062350126646301
2017-03-27後場2051.002054.002047.002052.0094291193381138
2017-03-27前場2044.002057.002040.002051.00181694372313091
2017-03-24後場2024.002030.002019.002020.0083971170102946
2017-03-24前場2041.002044.002018.002020.0073600149510526
2017-03-23後場2043.002047.002038.002039.0072813148886949
2017-03-23前場2043.002053.002040.002044.00129739265398106
2017-03-22後場2040.002047.002038.002045.00116208237372912
2017-03-22前場2040.002047.002031.002043.004937441006358590
2017-03-21後場2001.002004.002000.002003.0054762109664281
2017-03-21前場2007.002015.002000.002003.00187475376737078
2017-03-17後場1996.001997.001993.001994.003914278092146
2017-03-17前場1997.002000.001993.001995.0056723113306985
2017-03-16後場1992.001992.001986.001988.004852896467560
2017-03-16前場2002.002003.001989.001994.00190511380582014
2017-03-15後場1992.001994.001989.001989.0082763164867244
2017-03-15前場1993.001997.001992.001993.0060950121536781
2017-03-14後場1986.001987.001984.001985.0058563116248267
2017-03-14前場1982.001988.001982.001987.0063833126762194
2017-03-13後場1984.001987.001983.001984.001894137591090
2017-03-13前場1993.001996.001982.001984.00113264225012980
2017-03-10後場1992.001994.001985.001986.00201060400085983
2017-03-10前場1999.002006.001990.001991.00114015227759538
2017-03-09後場2021.002023.002017.002017.00711614370428
2017-03-09前場2013.002024.002013.002023.002807556602067
2017-03-08後場2025.002029.002025.002025.002937859547823
2017-03-08前場2017.002031.002017.002025.0083873169570629
2017-03-07後場2016.002017.002014.002015.001373627686470
2017-03-07前場2015.002017.002012.002015.004801796752601
2017-03-06後場2013.002015.002008.002011.0063806128290776
2017-03-06前場2008.002016.002008.002012.0050846102264053
2017-03-03後場1999.002011.001999.002002.004708094403687
2017-03-03前場1995.001998.001991.001996.004852196791742
2017-03-02後場1989.001994.001987.001992.0066979133344712
2017-03-02前場1986.001991.001982.001987.00145403288773821
2017-03-01後場2020.002022.002010.002010.0084571170232248
2017-03-01前場2031.002036.002014.002030.0069178139913789
2017-02-28後場2027.002041.002026.002039.0049955101471086
2017-02-28前場2031.002033.002025.002028.001960539781947
2017-02-27後場2039.002043.002034.002040.00123379251737837
2017-02-27前場2037.002054.002037.002047.00145653297707339
2017-02-24後場2018.002029.002018.002023.00110771224255720
2017-02-24前場2030.002031.002014.002018.0065630132658939
2017-02-23後場2021.002023.002014.002015.00230934465812055
2017-02-23前場2016.002027.002016.002023.003306366867745
2017-02-22後場2019.002019.002014.002014.002549251405265
2017-02-22前場2010.002020.002010.002018.0050255101236442
2017-02-21後場2015.002016.002013.002014.002618852764628
2017-02-21前場2027.002027.002016.002020.002672554034727
2017-02-20後場2030.002031.002026.002027.002290846462593
2017-02-20前場2038.002044.002032.002034.0049595101087742
2017-02-17後場2031.002036.002029.002030.0062779127494203
2017-02-17前場2030.002037.002026.002029.0056963115705939
2017-02-16後場2024.002024.002018.002018.002838057345838
2017-02-16前場2013.002028.002011.002022.00113702229540477
2017-02-15後場2007.002010.002006.002010.001751135169982
2017-02-15前場2005.002010.002004.002005.0069021138517227
2017-02-14後場2010.002031.002008.002029.0084235170559035
2017-02-14前場2003.002014.002003.002010.0073399147350157
2017-02-13後場2004.002009.002004.002007.003378367779339
2017-02-13前場2000.002012.002000.002005.0077979156286440
2017-02-10後場2021.002022.002014.002015.0099057199938550
2017-02-10前場2033.002034.002017.002021.00192952391041742
2017-02-09後場2062.002071.002062.002067.003371469658025
2017-02-09前場2064.002070.002058.002058.004573894351630
2017-02-08後場2065.002069.002058.002059.002047242204244
2017-02-08前場2067.002071.002060.002071.0052060107543033
2017-02-07後場2070.002071.002062.002067.004759398357107
2017-02-07前場2074.002080.002068.002070.0082480171015344
2017-02-06後場2062.002069.002059.002059.003168865356987
2017-02-06前場2048.002066.002048.002062.0053586110522526
2017-02-03後場2072.002072.002053.002066.0082550170283566
2017-02-03前場2055.002078.002052.002075.00149340307730310
2017-02-02後場2054.002074.002054.002068.00202530418857963
2017-02-02前場2042.002054.002041.002049.004402790193873
2017-02-01後場2052.002053.002042.002043.0070443144074561
2017-02-01前場2067.002069.002053.002056.0074907154282750
2017-01-31後場2050.002055.002045.002055.0063129129478895
2017-01-31前場2045.002049.002038.002048.00145310296854098
2017-01-30後場2025.002027.002020.002020.003898878890250
2017-01-30前場2020.002028.002018.002026.0081071163904608
2017-01-27後場2010.002018.002009.002011.0073049146960296
2017-01-27前場2011.002016.002009.002012.0098866198928334
2017-01-26後場2022.002024.002017.002021.0091065184037662
2017-01-26前場2033.002036.002022.002024.00123631250832911
2017-01-25後場2062.002063.002056.002058.002773157122216
2017-01-25前場2052.002063.002045.002062.00265109545017533
2017-01-24後場2081.002086.002075.002083.0065116135439391
2017-01-24前場2084.002084.002072.002076.00104191216389683
2017-01-23後場2071.002073.002059.002072.004549794040401
2017-01-23前場2066.002075.002065.002069.00188474390290952
2017-01-20後場2054.002055.002043.002045.0054251111062069
2017-01-20前場2055.002058.002046.002054.00143399294504300
2017-01-19後場2057.002065.002050.002055.00117908242429500
2017-01-19前場2054.002057.002050.002055.00141757291079162
2017-01-18後場2090.002090.002069.002073.00122637254760719
2017-01-18前場2090.002102.002081.002088.00277056579808931
2017-01-17後場2065.002084.002065.002082.0079932166026629
2017-01-17前場2056.002080.002056.002066.00262417542857040
2017-01-16後場2053.002058.002048.002052.00102036209474423
2017-01-16前場2041.002054.002037.002054.0085898175685922
2017-01-13後場2035.002039.002032.002032.004122883876026
2017-01-13前場2045.002047.002038.002041.0074640152403942
2017-01-12後場2045.002057.002043.002050.00117357240564764
2017-01-12前場2034.002053.002034.002043.00111484227945865
2017-01-11後場2024.002027.002023.002024.002690254471906
2017-01-11前場2026.002030.002021.002025.0068279138343489
2017-01-10後場2025.002038.002025.002031.00126375256828173
2017-01-10前場2022.002026.002014.002018.0061145123602732
2017-01-06後場2018.002024.002015.002015.00167609338333218
2017-01-06前場2029.002029.002015.002018.0080159162213798
2017-01-05後場2010.002015.002007.002011.004894798411781
2017-01-05前場2000.002009.002000.002008.0079076158512322
2017-01-04後場2010.002013.002003.002004.0087965176557976
2017-01-04前場2035.002036.002009.002011.00246837498373052
2016-12-30後場2057.002057.002047.002054.004425790820334
2016-12-30前場2067.002068.002059.002061.00178475368422654
2016-12-29後場2045.002056.002045.002051.00102627210437613
2016-12-29前場2034.002049.002034.002045.0092250188329105
2016-12-28後場2022.002026.002019.002022.0055157111523346
2016-12-28前場2022.002028.002022.002024.002385648304075
2016-12-27後場2020.002029.002019.002025.0098540199548908
2016-12-27前場2030.002031.002019.002021.0060352122276215
2016-12-26後場2026.002028.002024.002026.002520551056156
2016-12-26前場2025.002028.002025.002026.00103151208990562
2016-12-22後場2030.002034.002025.002025.0074262150701764
2016-12-22前場2029.002036.002027.002027.0062178126245137
2016-12-21後場2015.002030.002011.002022.0085060171774643
2016-12-21前場2011.002015.002008.002014.00293710590232726
2016-12-20後場2025.002029.002017.002018.00121757246061951
2016-12-20前場2029.002032.002027.002028.0056877115419407
2016-12-19後場2032.002035.002028.002030.0058780119369502
2016-12-19前場2034.002038.002030.002033.00101415206238704
2016-12-16後場2028.002032.002026.002029.0085593173572705
2016-12-16前場2026.002033.002024.002026.00173840352680129
2016-12-15後場2049.002051.002031.002040.00213412435734307
2016-12-15前場2037.002049.002024.002048.00357338726689393
2016-12-14後場2046.002047.002041.002045.00141961290038108
2016-12-14前場2041.002051.002040.002047.0075642154711732
2016-12-13後場2058.002061.002043.002043.00124522255442788
2016-12-13前場2062.002065.002051.002057.00128315264136878
2016-12-12後場2059.002066.002050.002055.00327048673328523
2016-12-12前場2048.002060.002042.002058.00191827393376097
2016-12-09後場2076.002079.002068.002069.00466622967422586
2016-12-09前場2095.002095.002075.002075.00287996600851716
2016-12-08後場2115.002117.002099.002101.00158259333251560
2016-12-08前場2109.002116.002104.002113.00166405350979850
2016-12-07後場2137.002138.002130.002130.002478152848820
2016-12-07前場2137.002140.002130.002136.0069271147925018
2016-12-06後場2149.002151.002142.002147.003284270495665
2016-12-06前場2134.002149.002129.002143.00111013236880793
2016-12-05後場2150.002162.002150.002155.00101650219245222
2016-12-05前場2148.002155.002144.002151.0088242189709117
2016-12-02後場2139.002151.002137.002137.00155421333181815
2016-12-02前場2139.002144.002133.002140.0056736121348669
2016-12-01後場2107.002133.002104.002129.00158783336525681
2016-12-01前場2120.002123.002101.002103.006556401387616335
2016-11-30後場2150.002155.002149.002154.004144389234523
2016-11-30前場2148.002154.002146.002151.002205347387058
2016-11-29後場2153.002157.002151.002155.0058831126728559
2016-11-29前場2161.002161.002150.002151.0063741137333875
2016-11-28後場2160.002160.002145.002148.00158813342314489
2016-11-28前場2153.002163.002149.002162.00223991482853246
2016-11-25後場2137.002155.002135.002144.00179842386271763
2016-11-25前場2144.002144.002132.002133.00198103423567957
2016-11-24後場2146.002151.002145.002149.0049604106558275
2016-11-24前場2148.002152.002146.002150.00243377522918751
2016-11-22後場2173.002174.002170.002172.00124745270908169
2016-11-22前場2181.002185.002173.002176.0057163124540831
2016-11-21後場2185.002185.002175.002178.00158583345541603
2016-11-21前場2187.002190.002182.002185.004416396505974
2016-11-18後場2188.002193.002187.002191.0061130133867977
2016-11-18前場2186.002193.002183.002190.00351126768394073
2016-11-17後場2210.002212.002206.002206.0099725220438428
2016-11-17前場2218.002218.002205.002207.0092188204123920
2016-11-16後場2206.002211.002204.002208.0079529175529502
2016-11-16前場2209.002214.002206.002206.00101762224824516
2016-11-15後場2235.002236.002229.002233.00102227228215359
2016-11-15前場2228.002240.002226.002234.0072988163032756
2016-11-14後場2234.002235.002227.002232.0083212185658296
2016-11-14前場2257.002258.002231.002236.00125986282349875
2016-11-11後場2263.002276.002258.002270.0096839219624370
2016-11-11前場2250.002269.002238.002266.00243429547334415
2016-11-10後場2293.002297.002265.002275.00177134404066739
2016-11-10前場2275.002309.002275.002298.00274745628598464
2016-11-09後場2436.002458.002400.002434.0011047642689015445
2016-11-09前場2299.002387.002279.002367.006813671576134075
2016-11-08後場2317.002318.002312.002316.0071326165147214
2016-11-08前場2304.002320.002304.002316.0085999198863110
2016-11-07後場2316.002320.002313.002314.0045336104999688
2016-11-07前場2316.002330.002312.002320.00126217293301068
2016-11-04後場2356.002363.002351.002353.0091502215642000
2016-11-04前場2343.002366.002341.002355.00221107520138287
2016-11-02後場2318.002328.002318.002323.00148231344180930
2016-11-02前場2308.002317.002303.002314.00146471338013104
2016-11-01後場2284.002288.002277.002283.0092846211994247
2016-11-01前場2286.002295.002286.002287.0051904118899755
2016-10-31後場2289.002291.002284.002285.003533680815873
2016-10-31前場2291.002297.002285.002292.0077179176738925
2016-10-28後場2286.002286.002280.002282.0075022171243924
2016-10-28前場2283.002286.002280.002285.00174875398995150
2016-10-27後場2297.002303.002294.002296.002869666001009
2016-10-27前場2292.002296.002286.002295.002858365489020
2016-10-26後場2295.002295.002289.002291.003759486142687
2016-10-26前場2297.002301.002294.002296.002965468134988
2016-10-25後場2295.002295.002291.002293.00268058614710610
2016-10-25前場2300.002301.002291.002295.00142930327974452
2016-10-24後場2316.002316.002309.002309.001909044097300
2016-10-24前場2310.002319.002310.002316.002795564735057
2016-10-21後場2307.002322.002304.002318.0060423139698163
2016-10-21前場2307.002310.002302.002302.00197398455062307
2016-10-20後場2319.002319.002313.002313.00101845235783456
2016-10-20前場2344.002344.002317.002318.00174013404696623
2016-10-19後場2346.002349.002342.002344.001374532214867
2016-10-19前場2349.002352.002343.002347.003726187497808
2016-10-18後場2355.002358.002349.002349.005291171244220387
2016-10-18前場2362.002364.002352.002355.001507835527914

   ※ 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