[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 
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
2016-04-1912040.0012190.0012010.0012170.007733409354393400
2016-04-1811340.0011550.0011270.0011310.00137437015667838900
2016-04-1511950.0012260.0011950.0012100.00124796015150330100
2016-04-1411860.0012230.0011810.0012190.00133994016128418700
2016-04-1311210.0011520.0011150.0011480.00100763011433228200
2016-04-1210610.0010910.0010540.0010870.00118051012767778500
2016-04-1110630.0010670.0010310.0010650.00132578013896969400
2016-04-0810310.0011010.0010250.0010740.00139720014739374200
2016-04-0710600.0010790.0010450.0010610.00123150013066737000
2016-04-0610580.0010730.0010430.0010580.00104903011111639400
2016-04-0511040.0011070.0010550.0010580.00115672012444398400
2016-04-0411090.0011300.0011010.0011110.00120288013423762300
2016-04-0112020.0012020.0011120.0011210.00193783022225060200
2016-03-3112440.0012470.0012060.0012060.00103195012695139700
2016-03-3012500.0012510.0012220.0012260.0091976011391573800
2016-03-2912350.0012610.0012320.0012550.00104603013043272600
2016-03-2812410.0012480.0012160.0012360.00106502013170615700
2016-03-2512130.0012270.0012070.0012230.006439807852037200
2016-03-2412160.0012290.0012000.0012060.0084079010199276400
2016-03-2312310.0012430.0012180.0012250.0084597010407206700
2016-03-2212220.0012390.0012020.0012270.00104488012787417100
2016-03-1812070.0012130.0011680.0011820.00164890019486124600
2016-03-1712400.0012600.0011970.0012130.00150407018544291000
2016-03-1612230.0012400.0012170.0012210.0093621011479433500
2016-03-1512580.0012680.0012310.0012400.00119993014979682400
2016-03-1412500.0012690.0012460.0012580.0096359012113501900
2016-03-1111700.0012270.0011620.0012160.00132447015818950900
2016-03-1011980.0012080.0011840.0012030.0088828010641366300
2016-03-0911730.0011840.0011530.0011750.00109855012809842900
2016-03-0812100.0012130.0011630.0011920.00127070015095476800
2016-03-0712300.0012310.0012100.0012140.005702706939371300
2016-03-0412140.0012320.0012050.0012270.0098020011934577300
2016-03-0311830.0012200.0011810.0012200.00135460016337258900
2016-03-0211570.0011990.0011510.0011870.00164255019324990900
2016-03-0110900.0011010.0010670.0010970.00107187011653938300
2016-02-2911340.0011510.0010950.0010950.00124550014038677600
2016-02-2611330.0011520.0011130.0011150.00144360016364798700
2016-02-2510840.0011180.0010800.0011110.00171966018871073200
2016-02-2410650.0010880.0010510.0010730.00165166017677527500
2016-02-2311170.0011340.0010870.0010940.00146862016275597200
2016-02-2210630.0011120.0010610.0011000.00129177014146599700
2016-02-1910860.0010900.0010570.0010830.00135045014519422300
2016-02-1811310.0011320.0011010.0011130.00124056013898811900
2016-02-1710870.0011170.0010360.0010640.00183976019806018600
2016-02-1610690.0011350.0010640.0010950.00223632024603490200
2016-02-1510420.0011050.0010230.0010910.00146923015585664100
2016-02-129720.0010010.009430.009550.00283061027582938900
2016-02-1011170.0011220.0010150.0010530.00164296017447779400
2016-02-0911470.0011570.0011010.0011120.00157983017830977400
2016-02-0811870.0012590.0011790.0012440.00132718016112018700
2016-02-0512110.0012290.0011890.0012170.00117739014260930500
2016-02-0412500.0012770.0012360.0012490.00130434016362183800
2016-02-0313080.0013150.0012560.0012750.00141843018122652600
2016-02-0213500.0013770.0013480.0013590.00102464013966383000
2016-02-0113660.0013840.0013520.0013800.00152658020866521100
2016-01-2912630.0013450.0012100.0013330.00274103035061654800
2016-01-2812540.0012840.0012380.0012570.00119215015053139900
2016-01-2712550.0012850.0012430.0012700.00135068017093910500
2016-01-2612150.0012250.0011970.0012050.00103016012484876900
2016-01-2512720.0012820.0012370.0012680.00167264021072349400
2016-01-2211910.0012490.0011740.0012420.00179836021582554700
2016-01-2111770.0012160.0011120.0011130.00223012026281055600
2016-01-2012600.0012610.0011650.0011700.00188639022789804300
2016-01-1912420.0012710.0012270.0012650.00124125015527386700
2016-01-1812190.0012630.0012050.0012480.00168492020823812100
2016-01-1513470.0013490.0012650.0012790.00111089014496535500
2016-01-1412820.0012990.0012450.0012950.00156642019881772900
2016-01-1313320.0013680.0013290.0013660.00101230013662215000
2016-01-1213370.0013440.0012870.0012960.00143377018879984700
2016-01-0813490.0014110.0013410.0013700.00173456023853633900
2016-01-0714340.0014430.0013780.0013790.00142636020045980800
2016-01-0614760.0014890.0014230.0014450.00124321018074586900
2016-01-0514780.0015030.0014670.0014730.00107907016011033800
2016-01-0415500.0015710.0014760.0014880.00182162027514441600
2015-12-3015930.0015980.0015820.0015830.003737005940480200
2015-12-2915550.0015770.0015430.0015740.004719107365688900
2015-12-2815530.0015670.0015410.0015590.005361408321582600
2015-12-2515480.0015560.0015340.0015370.006001509260369800
2015-12-2415900.0015920.0015400.0015410.0071916011248135700
2015-12-2215640.0015660.0015460.0015590.0072040011222396900
2015-12-2115500.0015740.0015170.0015660.00134307020683126900
2015-12-1816290.0017280.0015730.0015770.00277182045457470400
2015-12-1716450.0016620.0016300.0016350.00136387022486306800
2015-12-1615650.0015870.0015560.0015860.0077685012209000400
2015-12-1515590.0015630.0015050.0015110.00127234019497865900
2015-12-1415410.0015650.0015120.0015630.00159980024592296300
2015-12-1115880.0016280.0015800.0016180.00107733017361571100
2015-12-1015940.0016030.0015850.0015910.00101638016191042100
2015-12-0916500.0016620.0016250.0016340.0087603014371561100
2015-12-0817030.0017130.0016620.0016670.0063789010706492200
2015-12-0717050.0017210.0016970.0017030.005628309627182800
2015-12-0416800.0016950.0016580.0016660.00112485018843434400
2015-12-0317360.0017500.0017320.0017440.003855706710789300
2015-12-0217480.0017530.0017430.0017490.003265105708923500
2015-12-0117270.0017530.0017230.0017530.0062148010825090100
2015-11-3017350.0017360.0017050.0017140.005363309224416300
2015-11-2717550.0017560.0017270.0017360.003646906348026500
2015-11-2617430.0017550.0017420.0017480.004272107479074900

   ※ 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