[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 
2017-04-2615440.0015580.0015410.0015580.004330306712079400
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
2016-10-1711960.0012080.0011910.0012030.005214006261740700
2016-10-1411830.0011970.0011770.0011960.004634305508334500
2016-10-1312080.0012140.0011790.0011830.006819008137389000
2016-10-1211980.0012100.0011940.0011960.004090704915576500
2016-10-1112080.0012280.0012070.0012210.004805305861754800
2016-10-0711980.0012020.0011910.0011950.003488104174791600
2016-10-0612060.0012130.0012000.0012000.005482006618026500
2016-10-0511870.0011940.0011760.0011920.005504906535831400
2016-10-0411680.0011800.0011650.0011760.004775605606266600
2016-10-0311590.0011670.0011530.0011590.004788605554629700
2016-09-3011450.0011460.0011320.0011380.007306008322097000
2016-09-2911610.0011820.0011590.0011750.007255708500364100
2016-09-2811460.0011480.0011300.0011390.006381807264760600
2016-09-2711180.0011530.0011000.0011530.00101873011461889800
2016-09-2611600.0011600.0011310.0011330.005626206453584600
2016-09-2311680.0011730.0011620.0011640.005005805843800400
2016-09-2111270.0011760.0011120.0011730.00118381013551547800
2016-09-2011180.0011440.0011180.0011280.005349006051430500
2016-09-1611250.0011350.0011190.0011350.004807905421706900
2016-09-1511360.0011360.0011120.0011170.007948508913542100
2016-09-1411500.0011620.0011450.0011470.006123607064840100
2016-09-1311710.0011740.0011540.0011650.005549406462773300
2016-09-1211710.0011750.0011450.0011540.008260809576369600
2016-09-0912030.0012060.0011890.0012010.005259206301672100
2016-09-0812040.0012040.0011790.0011980.004697405613767700
2016-09-0711890.0012070.0011890.0012050.004406405274802300
2016-09-0612090.0012170.0012080.0012150.002839903445467400
2016-09-0512230.0012250.0012050.0012080.007130808678480000
2016-09-0211890.0011960.0011820.0011930.004258705066648900
2016-09-0111870.0011960.0011840.0011900.003588504270924300
2016-08-3111850.0011920.0011800.0011890.005099706048517400
2016-08-3011610.0011690.0011590.0011680.002964603453791400
2016-08-2911580.0011710.0011570.0011690.005052705883672800
2016-08-2611340.0011340.0011100.0011150.007697708620402900
2016-08-2511440.0011510.0011360.0011400.003659404179301900
2016-08-2411450.0011530.0011380.0011440.003632404163851600
2016-08-2311400.0011550.0011250.0011310.005375406115464200
2016-08-2211460.0011500.0011370.0011460.003612704132032400
2016-08-1911400.0011480.0011260.0011390.005963806787803400
2016-08-1811510.0011640.0011300.0011300.00107911012367653700
2016-08-1711480.0011700.0011460.0011690.006535507579446100
2016-08-1611890.0011890.0011460.0011460.008163109518134100
2016-08-1511850.0011940.0011810.0011830.005507406538475500
2016-08-1211820.0011950.0011770.0011930.0086509010275898500
2016-08-1011600.0011780.0011540.0011620.007880609176143600
2016-08-0911520.0011720.0011510.0011690.007831709089202100
2016-08-0811370.0011540.0011320.0011540.008530709754709700
2016-08-0511010.0011140.0010960.0010980.007958608784243300
2016-08-0410880.0011020.0010540.0011010.00127608013816642500
2016-08-0310930.0011040.0010730.0010750.00111403012120044800
2016-08-0211290.0011410.0011190.0011190.0088958010053119500
2016-08-0111180.0011590.0011110.0011530.00108871012399899200
2016-07-2911270.0011640.0010860.0011420.00221069024778660100
2016-07-2811450.0011520.0011280.0011340.007586808618377200
2016-07-2711450.0011820.0011420.0011620.00109223012664119500
2016-07-2611420.0011440.0011100.0011200.0091674010296085300
2016-07-2511590.0011750.0011520.0011530.005771006702112700
2016-07-2211480.0011630.0011450.0011510.005845406746174900
2016-07-2111900.0011980.0011700.0011780.008166509678359700
2016-07-2011540.0011640.0011440.0011600.005709606585597200
2016-07-1911550.0011690.0011380.0011690.006777707815577700
2016-07-1511320.0011520.0011250.0011390.00143718016359277900
2016-07-1411030.0011250.0011000.0011220.00104772011659083100
2016-07-1311300.0011300.0010960.0010980.00133036014831790200
2016-07-1210790.0011020.0010780.0010820.00134835014694777400
2016-07-1110070.0010460.0010040.0010320.00141967014507783300
2016-07-089790.009920.009550.009580.00124603012108966200
2016-07-079890.009950.009720.009760.009839009676865600
2016-07-069930.009970.009620.009890.00145803014269082500
2016-07-0510290.0010330.0010180.0010260.007604407793403900
2016-07-0410130.0010460.0010130.0010400.007745608003436100
2016-07-0110330.0010400.0010220.0010300.009333809620724000
2016-06-3010400.0010440.0010180.0010180.007505307746608300
2016-06-2910100.0010220.009920.0010150.00108913010996379800
2016-06-289450.0010000.009410.009840.00169243016506010100
2016-06-279600.009820.009460.009810.00109044010520751800
2016-06-2411250.0011340.009000.009310.00520936054143952500
2016-06-2310940.0011150.0010840.0011090.0094640010408561400
2016-06-2210950.0011010.0010750.0010890.00100859010974587700
2016-06-2110600.0011060.0010470.0011000.00117162012629809500
2016-06-2010650.0010850.0010600.0010750.008729109363757100
2016-06-1710330.0010490.0010230.0010270.00100993010463531000
2016-06-1610640.0010700.009980.0010030.00133472013729376400
2016-06-1510520.0010810.0010460.0010720.0096097010244190800
2016-06-1410780.0010930.0010480.0010610.00112525011969379600
2016-06-1311240.0011260.0010850.0010850.00108942012016623900
2016-06-1011750.0011750.0011510.0011630.006692307770130500
2016-06-0911850.0011920.0011640.0011730.007824809220032300
2016-06-0811810.0011970.0011640.0011970.0095412011273906500
2016-06-0711720.0011800.0011560.0011760.006786107948147700
2016-06-0611300.0011630.0011260.0011620.007461908535461400
2016-06-0311690.0011820.0011590.0011710.007363508616174300
2016-06-0212000.0012000.0011550.0011600.00112785013244635300
2016-06-0112390.0012460.0012100.0012150.00100479012368695100
2016-05-3112280.0012610.0012220.0012590.0089971011194083600
2016-05-3012230.0012370.0012120.0012350.006156807527560500
2016-05-2712040.0012110.0011960.0012030.004656305601919900
2016-05-2612160.0012200.0011870.0011910.007350308861983100
2016-05-2511930.0011970.0011850.0011900.007135408502827200
2016-05-2411700.0011700.0011490.0011520.007408508592142600
2016-05-2311790.0011830.0011410.0011750.00150778017568625400
2016-05-2011680.0011930.0011610.0011890.0094539011152684300
2016-05-1911970.0012030.0011670.0011750.00105817012520246700
2016-05-1811690.0011970.0011560.0011750.00151784017827726000
2016-05-1711740.0011770.0011560.0011760.0091037010635650800
2016-05-1611460.0011730.0011420.0011500.00113012013105882300
2016-05-1311870.0011960.0011400.0011420.00118655013799913200
2016-05-1211490.0011790.0011370.0011750.00117274013542132200
2016-05-1111890.0012000.0011600.0011660.00141401016688623400
2016-05-1011270.0011670.0011170.0011670.00119219013637129900
2016-05-0911210.0011270.0011080.0011180.007814708730864500
2016-05-0611160.0011250.0010850.0011030.007969308772868500
2016-05-0210910.0011100.0010810.0011070.00116912012804140000
2016-04-2812990.0013160.0011790.0011810.00192663023675976200
2016-04-2712880.0012950.0012650.0012780.006679708528803200
2016-04-2612870.0012950.0012600.0012810.0098484012601789300
2016-04-2513240.0013250.0012900.0012960.00104182013592987000
2016-04-2212630.0013170.0012590.0013140.00170379021986714700
2016-04-2112650.0012890.0012590.0012820.00131713016770907000
2016-04-2012400.0012480.0012150.0012190.00107993013270878100

   ※ 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