[1579 東証] 日経平均ブル2倍上場投信 日足 時系列データ

[1579 東証] 日経平均ブル2倍上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2019340.0019540.0019300.0019470.003037505897042600
2017-10-1919480.0019550.0019330.0019470.003251406326987100
2017-10-1819320.0019390.0019210.0019320.002514104853219500
2017-10-1719300.0019360.0019050.0019270.004027707739634200
2017-10-1619060.0019280.0018990.0019130.003648106986412500
2017-10-1318560.0019030.0018530.0018960.004992009377901500
2017-10-1218580.0018630.0018510.0018580.002937105457258900
2017-10-1118300.0018480.0018280.0018430.002736905032930700
2017-10-1018080.0018340.0018060.0018320.003122905692535500
2017-10-0618130.0018160.0018060.0018110.001913803466091500
2017-10-0518030.0018050.0017950.0018010.001803303248055800
2017-10-0418040.0018110.0017940.0017990.003483906283531200
2017-10-0317710.0018000.0017670.0017960.004285707649403300
2017-10-0217590.0017620.0017540.0017600.001810403182498800
2017-09-2917460.0017540.0017400.0017510.002161403775630800
2017-09-2817600.0017610.0017430.0017560.003080405400730800
2017-09-2717360.0017400.0017290.0017400.001861903230441900
2017-09-2617300.0017360.0017210.0017240.002035703515110600
2017-09-2517430.0017480.0017330.0017380.001691102942259400
2017-09-2217360.0017420.0017140.0017220.002639104554392800
2017-09-2117510.0017530.0017270.0017320.003147905487324500
2017-09-2017220.0017280.0017160.0017250.001988503423227000
2017-09-1916920.0017240.0016920.0017200.005105908704437300
2017-09-1516330.0016600.0016330.0016550.002212603644742000
2017-09-1416460.0016570.0016360.0016370.001942103199090600
2017-09-1316490.0016520.0016440.0016480.002185303602018000
2017-09-1216250.0016350.0016200.0016320.003105805057030900
2017-09-1115780.0015970.0015760.0015940.002690604274826700
2017-09-0815640.0015640.0015440.0015520.003093304810794300
2017-09-0715760.0015840.0015660.0015710.002278803591861000
2017-09-0615550.0015680.0015490.0015660.002378503706930900
2017-09-0515970.0015970.0015650.0015700.003433305414619100
2017-09-0416070.0016090.0015860.0015900.003068004896157700
2017-09-0116270.0016270.0016090.0016210.002253603648530500
2017-08-3116040.0016190.0016020.0016140.003092204982652200
2017-08-3015850.0015950.0015780.0015900.002836604499262900
2017-08-2915570.0015680.0015530.0015660.004404206867208600
2017-08-2815840.0015930.0015740.0015790.001858302937967800
2017-08-2515730.0015850.0015690.0015810.002281103597020300
2017-08-2415640.0015750.0015630.0015630.001866902928710100
2017-08-2315960.0015970.0015720.0015750.002713504301037900
2017-08-2215680.0015770.0015650.0015690.001548902432024600
2017-08-2115870.0015880.0015650.0015720.002762504348791200
2017-08-1815830.0015950.0015770.0015820.004249706730843800
2017-08-1716200.0016270.0016170.0016210.002018403273273500
2017-08-1616270.0016330.0016240.0016260.001583702578785800
2017-08-1516180.0016420.0016160.0016300.003326505426320100
2017-08-1415970.0016040.0015860.0015950.004164006640633000
2017-08-1016360.0016430.0016190.0016250.002469704029021100
2017-08-0916590.0016600.0016130.0016260.0062841010253328400
2017-08-0816800.0016840.0016670.0016700.001471202460299200
2017-08-0716820.0016860.0016780.0016810.001934903255277100
2017-08-0416660.0016690.0016620.0016640.001111101849913400
2017-08-0316810.0016840.0016700.0016750.001980003319879600
2017-08-0216820.0016900.0016760.0016870.002193603696720700
2017-08-0116610.0016710.0016600.0016680.001236202060821800
2017-07-3116650.0016680.0016580.0016610.001406302339460900
2017-07-2816780.0016800.0016600.0016660.002615404362998500
2017-07-2716780.0017020.0016740.0016840.002500104219879500
2017-07-2616890.0016920.0016770.0016800.001875103161369900
2017-07-2516680.0016770.0016620.0016670.001490902489212700
2017-07-2416680.0016720.0016550.0016660.002877104781512300
2017-07-2116880.0016940.0016860.0016880.001238302091814000
2017-07-2016800.0016980.0016770.0016950.001641102772790700
2017-07-1916690.0016770.0016640.0016760.001130901890314500
2017-07-1816840.0016860.0016630.0016720.002661804455789700
2017-07-1416960.0016990.0016900.0016950.001186302011185500
2017-07-1317030.0017030.0016840.0016900.001630302763386900
2017-07-1216960.0017000.0016840.0016900.001588502687573400
2017-07-1116870.0017070.0016860.0017050.002268103850561100
2017-07-1016860.0016960.0016790.0016870.002455604138106000
2017-07-0716500.0016700.0016500.0016640.003068505095503800
2017-07-0616850.0016870.0016650.0016720.002777004653507600
2017-07-0516770.0016880.0016550.0016860.003401905688688100
2017-07-0417070.0017090.0016700.0016790.003076505203759800
2017-07-0316820.0016910.0016800.0016840.001864903143949500
2017-06-3016790.0016810.0016660.0016810.004188907010366500
2017-06-2917200.0017220.0017080.0017120.002167303716357000
2017-06-2816990.0017130.0016950.0016970.001898403233267200
2017-06-2717100.0017130.0017030.0017070.001546602642364800
2017-06-2616920.0017040.0016910.0016960.001123901908686300
2017-06-2316940.0016960.0016870.0016940.001027601738927300
2017-06-2216960.0017040.0016890.0016910.001362302309367700
2017-06-2117010.0017070.0016910.0016930.002374704034209200
2017-06-2017100.0017260.0017100.0017120.003237505564075700
2017-06-1916650.0016860.0016630.0016840.002143003597444400
2017-06-1616590.0016740.0016540.0016620.003669006101564500
2017-06-1516440.0016670.0016320.0016430.003968006533779100
2017-06-1416690.0016730.0016530.0016540.001613102683974100
2017-06-1316490.0016600.0016470.0016560.001973703264836700
2017-06-1216580.0016650.0016450.0016560.002676504431764400
2017-06-0916680.0016900.0016610.0016730.004001406706306500
2017-06-0816810.0016830.0016550.0016590.003238805406128900
2017-06-0716650.0016770.0016580.0016680.001943803236746700
2017-06-0616950.0016980.0016630.0016690.003509105898591100
2017-06-0516940.0017110.0016900.0017030.003272305563903700
2017-06-0216670.0017130.0016650.0017050.0069354011741253500
2017-06-0116210.0016540.0016200.0016490.003595705905115900
2017-05-3116100.0016190.0016050.0016140.001798102899091700
2017-05-3016200.0016220.0016020.0016190.002990304825597000
2017-05-2916210.0016300.0016110.0016210.002280003694755100
2017-05-2616390.0016400.0016210.0016220.002612704261520000
2017-05-2516270.0016490.0016270.0016420.003163005186265000
2017-05-2416370.0016380.0016230.0016310.002529604123169800
2017-05-2316150.0016230.0016050.0016090.001873903027501200
2017-05-2216200.0016280.0016110.0016200.002657304302709400
2017-05-1916060.0016120.0015900.0016080.003813406112244900
2017-05-1815960.0016090.0015830.0015990.006231809932545200
2017-05-1716420.0016480.0016350.0016440.003746506148945000
2017-05-1616660.0016740.0016520.0016610.003105905171051200
2017-05-1516350.0016520.0016330.0016520.002297703778637300
2017-05-1216630.0016650.0016420.0016560.003220705329707300
2017-05-1116670.0016740.0016590.0016710.003013205023901800
2017-05-1016580.0016650.0016530.0016580.003167505254773400
2017-05-0916600.0016620.0016480.0016500.002375603930131700
2017-05-0816290.0016630.0016270.0016570.0067649011124297500
2017-05-0215660.0015870.0015660.0015850.003231505104693000
2017-05-0115460.0015620.0015460.0015600.002386303708949600
2017-04-2815520.0015560.0015390.0015450.002360603651316700
2017-04-2715450.0015580.0015440.0015520.002419303752587500
2017-04-2615440.0015580.0015410.0015580.004330306712079400
2017-04-2514910.0015310.0014910.0015260.003924205931770300
2017-04-2414950.0014990.0014870.0014940.004604806875363300
2017-04-2114480.0014570.0014400.0014530.002684403887802300
2017-04-2014260.0014390.0014230.0014250.001974602825350900
2017-04-1914070.0014310.0014070.0014250.002392503399091900
2017-04-1814340.0014420.0014130.0014240.003231804615654000
2017-04-1713930.0014140.0013920.0014140.003468904867892900
2017-04-1414150.0014220.0014020.0014080.002858504039561400
2017-04-1314180.0014290.0014050.0014260.005366007593921700
2017-04-1214500.0014510.0014280.0014400.005001807199488800
2017-04-1114670.0014770.0014600.0014720.002645303882951400
2017-04-1014810.0014910.0014770.0014810.003212504767612300
2017-04-0714710.0014800.0014370.0014630.0083209012164269300
2017-04-0614770.0014820.0014400.0014510.006197309030757400
2017-04-0514980.0015060.0014790.0014930.002787804160820400
2017-04-0415020.0015080.0014680.0014870.005190907724055100
2017-04-0315110.0015270.0015020.0015140.002551303856218400
2017-03-3115430.0015490.0015040.0015060.003232704947537400
2017-03-3015400.0015510.0015220.0015240.002212203399754000
2017-03-2915470.0015550.0015410.0015470.002947704561876400
2017-03-2815180.0015260.0015110.0015250.003474105286725300
2017-03-2715060.0015100.0014840.0014900.003925205871893300
2017-03-2415070.0015430.0015040.0015370.003272105005451500
2017-03-2315070.0015130.0014920.0015100.003076904625442800
2017-03-2215130.0015250.0015000.0015040.005047907630098300
2017-03-2115640.0015760.0015510.0015690.002146703357115800
2017-03-1715790.0015840.0015750.0015840.001723702723714400
2017-03-1615710.0015970.0015700.0015930.002416003825315100
2017-03-1515850.0015920.0015790.0015920.001372502176306600
2017-03-1416030.0016030.0015950.0015980.001061101695958300
2017-03-1315840.0016050.0015830.0015990.001892303021383900
2017-03-1015720.0015990.0015670.0015960.004035706399914300
2017-03-0915540.0015550.0015400.0015490.002041103159375400
2017-03-0815490.0015510.0015290.0015380.002188803367344500
2017-03-0715540.0015590.0015500.0015520.001708302654427800
2017-03-0615660.0015660.0015540.0015580.001973803078827100
2017-03-0315860.0015930.0015620.0015720.003053104811943300
2017-03-0216030.0016070.0015890.0015890.004354906961132500
2017-03-0115350.0015660.0015250.0015630.005200408060425000
2017-02-2815330.0015420.0015180.0015180.002604703997486300
2017-02-2715220.0015270.0014980.0015180.004546406888424800
2017-02-2415380.0015610.0015340.0015430.003177604906587300
2017-02-2315570.0015580.0015390.0015560.001959203035742100
2017-02-2215680.0015680.0015500.0015590.002204003434841200
2017-02-2115410.0015610.0015400.0015600.001966803054437800
2017-02-2015270.0015430.0015150.0015400.002285403493525300
2017-02-1715360.0015430.0015250.0015340.002588803969642500
2017-02-1615640.0015670.0015400.0015540.003236305026552300
2017-02-1515720.0015780.0015680.0015690.002973904675240000
2017-02-1415780.0015800.0015360.0015390.004610507188722400
2017-02-1315820.0015830.0015660.0015720.004683807378394800
2017-02-1015350.0015620.0015300.0015600.006409209922306900
2017-02-0914910.0014990.0014800.0014840.002815604189298700
2017-02-0814890.0015010.0014800.0014990.002081203102821100
2017-02-0714770.0014960.0014690.0014840.003233104789608100
2017-02-0615130.0015150.0014840.0014970.002894904334530200
2017-02-0315030.0015090.0014710.0014860.005661108456612700
2017-02-0215250.0015280.0014780.0014860.004363006546429300
2017-02-0114900.0015250.0014880.0015240.004594006925334600
2017-01-3115210.0015330.0015070.0015080.004760407232974900
2017-01-3015600.0015650.0015500.0015560.003033304720857700
2017-01-2715760.0015800.0015670.0015740.003828706027479800
2017-01-2615400.0015680.0015390.0015650.004603907149593500
2017-01-2515210.0015230.0015000.0015100.003203004838955000
2017-01-2414730.0014890.0014660.0014690.003537205224791400
2017-01-2314950.0015080.0014830.0014830.004147806190494200
2017-01-2015130.0015320.0015080.0015270.003292805006448100
2017-01-1915140.0015220.0014990.0015160.004591606952919900
2017-01-1814670.0014940.0014480.0014890.0073089010732710200
2017-01-1715130.0015130.0014760.0014760.0080141011957847200
2017-01-1615390.0015440.0015130.0015190.004648207094921900
2017-01-1315340.0015520.0015290.0015510.004216406499554100
2017-01-1215490.0015490.0015150.0015240.006375709744346300
2017-01-1115640.0015690.0015560.0015640.002694904212863900
2017-01-1015700.0015830.0015450.0015530.005919809235847100
2017-01-0615590.0015810.0015590.0015800.005754909054610700
2017-01-0516040.0016040.0015790.0015890.0075249011988688300
2017-01-0415520.0016020.0015520.0016010.0095327015079820600
2016-12-3015060.0015360.0015050.0015210.005316008073328200
2016-12-2915560.0015580.0015210.0015290.0065938010140421700
2016-12-2815740.0015790.0015660.0015750.003247005109506900
2016-12-2715610.0015800.0015610.0015710.003714705835131600
2016-12-2615700.0015730.0015660.0015680.001940903045956600
2016-12-2215660.0015710.0015550.0015710.005450308520072500
2016-12-2115950.0016000.0015630.0015750.006227109875432600
2016-12-2015630.0015860.0015610.0015850.005356108421703400
2016-12-1915550.0015680.0015530.0015660.003753905859736800
2016-12-1615710.0015750.0015610.0015690.006075809528187800
2016-12-1515570.0015740.0015340.0015500.0098223015278278400
2016-12-1415480.0015500.0015330.0015440.004621207131607300
2016-12-1315170.0015460.0015130.0015460.0069510010611318500
2016-12-1215370.0015480.0015120.0015300.0091270013987728600
2016-12-0914750.0015100.0014730.0015070.0083767012493889500
2016-12-0814520.0014670.0014430.0014670.005968508678960100
2016-12-0714160.0014260.0014120.0014250.002993804250040300
2016-12-0614230.0014240.0013980.0014050.003879405473445000
2016-12-0514040.0014070.0013850.0013900.005839608151679500
2016-12-0214160.0014220.0013980.0014150.006370408986045000
2016-12-0114390.0014640.0014200.0014280.0085203012303978800
2016-11-3014050.0014070.0013930.0013960.003178404448122000
2016-11-2913880.0014000.0013870.0013960.002605303634778500
2016-11-2813970.0014080.0013840.0014050.005668707900831500
2016-11-2514100.0014240.0013940.0014090.006340608950527900
2016-11-2414050.0014090.0013990.0014030.004059105698188600
2016-11-2213630.0013780.0013580.0013760.003821405230915700
2016-11-2113580.0013710.0013520.0013670.003881605284875100
2016-11-1813600.0013600.0013490.0013510.004892306622863300
2016-11-1713190.0013340.0013170.0013320.003279504346288000
2016-11-1613270.0013350.0013230.0013310.004997106644846700
2016-11-1513060.0013100.0012930.0013020.004693706106484500
2016-11-1412750.0013070.0012740.0013040.0094783012289735200
2016-11-1112830.0012950.0012540.0012600.0098007012511673500
2016-11-1012420.0012620.0012230.0012530.00132024016373717000
2016-11-0912590.0012780.0010840.0011100.00351321041380856500
2016-11-0812490.0012500.0012340.0012390.004696405830860100
2016-11-0712410.0012420.0012240.0012410.005675507012712500
2016-11-0412120.0012150.0011870.0011990.007529109023151800
2016-11-0212500.0012570.0012270.0012340.007256609011422900
2016-11-0112740.0012870.0012650.0012790.004519705762274900
2016-10-3112700.0012780.0012640.0012780.004644405907878300
2016-10-2812810.0012840.0012760.0012810.003802604867835500
2016-10-2712690.0012770.0012560.0012650.004395505564929000
2016-10-2612630.0012730.0012590.0012720.003412904321885200
2016-10-2512640.0012720.0012600.0012700.004363505532205200
2016-10-2412520.0012520.0012410.0012510.003476104332781200
2016-10-2112560.0012590.0012390.0012440.005037106305339500
2016-10-2012150.0012490.0012150.0012490.007122208816045000
2016-10-1912100.0012190.0012070.0012160.002996703635215500
2016-10-1811980.0012110.0011940.0012110.003665004407710100

   ※ 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