[1580 東証] 日経平均ベア上場投信 日足 時系列データ

[1580 東証] 日経平均ベア上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-174765.004790.004755.004770.00193920925410800
2017-10-164795.004795.004765.004785.00821039216900
2017-10-134860.004860.004800.004810.0027490132807300
2017-10-124855.004865.004850.004855.001010049052550
2017-10-114890.004895.004870.004880.0044900219418650
2017-10-104925.004925.004885.004885.00553027163850
2017-10-064920.004930.004915.004920.00709034875900
2017-10-054935.004940.004930.004940.00280013818750
2017-10-044925.004940.004920.004940.00995049049450
2017-10-034980.004980.004935.004935.0040680201450600
2017-10-024995.005000.004990.004995.00258012888950
2017-09-295010.005010.005000.005010.007303652300
2017-09-284995.005020.004990.004995.00510025485350
2017-09-275030.005040.005020.005030.0010805433700
2017-09-265040.005050.005030.005050.00299015070700
2017-09-255020.005040.005020.005030.0017508790000
2017-09-225030.005060.005020.005050.00280014133500
2017-09-215010.005040.005010.005030.0061670309729100
2017-09-205050.005060.005050.005050.00613030979900
2017-09-195100.005100.005050.005060.002098601063938600
2017-09-155190.005190.005150.005160.0012206303700
2017-09-145170.005190.005160.005180.0013607040200
2017-09-135170.005180.005160.005170.0015207859200
2017-09-125200.005210.005190.005190.00194010083600
2017-09-115290.005290.005250.005260.00582030631000
2017-09-085300.005340.005300.005320.00729038803800
2017-09-075280.005300.005270.005300.0011706179300
2017-09-065330.005330.005300.005310.00471025016300
2017-09-055260.005310.005260.005300.00617032558300
2017-09-045230.005280.005230.005270.00395020757200
2017-09-015210.005230.005210.005210.00275014333400
2017-08-315250.005250.005220.005220.007904131000
2017-08-305280.005290.005270.005270.0017809388900
2017-08-295330.005330.005300.005310.001172062329100
2017-08-285270.005300.005270.005280.00332017537900
2017-08-255300.005310.005280.005280.00446023626400
2017-08-245320.005320.005300.005310.00152910810434500
2017-08-235260.005300.005260.005300.00352018561600
2017-08-225310.005310.005290.005310.0017709389400
2017-08-215280.005320.005280.005310.00540028646200
2017-08-185280.005290.005260.005290.0028960152966800
2017-08-175230.005230.005210.005220.00283014772800
2017-08-165220.005220.005200.005210.0015908283800
2017-08-155220.005230.005190.005200.00148650773118800
2017-08-145270.005280.005250.005270.001302068550800
2017-08-105200.005220.005200.005210.00333017327200
2017-08-095170.005230.005170.005220.001816094829300
2017-08-085130.005160.005130.005160.004902525700
2017-08-075130.005140.005130.005140.00224011502900
2017-08-045160.005170.005160.005170.00208010734000
2017-08-035130.005160.005130.005140.00390020039500
2017-08-025130.005140.005120.005130.00559028685300
2017-08-015160.005170.005150.005160.0018809700400
2017-07-315160.005170.005160.005160.0015007751600
2017-07-285150.005160.005140.005160.007804022900
2017-07-275140.005150.005110.005130.0026390135140900
2017-07-265120.005140.005120.005130.00483024761700
2017-07-255160.005160.005150.005160.001266065223700
2017-07-245170.005180.005150.005170.00416021470400
2017-07-215130.005140.005120.005130.0014907642300
2017-07-205150.005150.005110.005120.00385019791200
2017-07-195150.005160.005140.005140.0014707567100
2017-07-185130.005170.005130.005160.001978501018919300
2017-07-145120.005120.005110.005120.003501791100
2017-07-135110.005140.005110.005130.0051990265701800
2017-07-125130.005130.005120.005130.00728037342100
2017-07-115140.005140.005100.005100.00205010491900
2017-07-105140.005150.005120.005140.0019409963000
2017-07-075200.005200.005170.005180.00429022216500
2017-07-065130.005170.005130.005160.0087330450623200
2017-07-055150.005180.005140.005140.00199010269500
2017-07-045100.005160.005100.005140.00473024268800
2017-07-035150.005150.005130.005140.00324016628200
2017-06-305150.005160.005140.005140.00448023093200
2017-06-295090.005110.005090.005090.00230011716600
2017-06-285120.005130.005100.005130.00239012231400
2017-06-275110.005110.005100.005110.0052250266994500
2017-06-265140.005140.005110.005130.002901485600
2017-06-235130.005140.005120.005130.00353018086500
2017-06-225130.005140.005120.005140.0016008208700
2017-06-215120.005130.005110.005130.00316016179100
2017-06-205110.005110.005080.005110.001083055158400
2017-06-195180.005180.005140.005140.00392020204700
2017-06-165190.005190.005170.005170.00902046729300
2017-06-155200.005220.005170.005210.0017709226100
2017-06-145170.005200.005160.005200.0020320105449300
2017-06-135200.005200.005180.005200.00310016089400
2017-06-125180.005200.005170.005190.0015107831400
2017-06-095160.005190.005140.005170.00318016392100
2017-06-085150.005200.005150.005190.00360018668200
2017-06-075180.005190.005160.005180.00206010659000
2017-06-065130.005180.005130.005180.001110057249000
2017-06-055140.005140.005120.005120.00571029265700
2017-06-025190.005190.005100.005110.001959601003794800
2017-06-015250.005250.005200.005210.0082300428829600
2017-05-315260.005280.005260.005270.00229012069700
2017-05-305260.005290.005250.005250.001128059455300
2017-05-295250.005260.005240.005260.009905199700
2017-05-265230.005260.005230.005260.00840044042700
2017-05-255240.005240.005210.005230.00389020369600
2017-05-245220.005250.005220.005230.00352018436400
2017-05-235260.005280.005250.005280.0014107429200
2017-05-225260.005270.005240.005260.0016308568700
2017-05-195270.005300.005270.005280.00534028237600
2017-05-185310.005320.005280.005290.00703037264800
2017-05-175230.005240.005210.005230.00193010086800
2017-05-165190.005210.005170.005200.00390020243600
2017-05-155240.005240.005200.005220.00454023747800
2017-05-125200.005220.005190.005210.00462024098900
2017-05-115180.005200.005180.005180.00393020377000
2017-05-105200.005210.005180.005190.00232012051600
2017-05-095200.005220.005200.005220.00392020404900
2017-05-085240.005260.005190.005200.0068270356328500
2017-05-025350.005350.005320.005330.0033290177419000
2017-05-015390.005390.005360.005360.001279068747000
2017-04-285380.005400.005380.005390.00490026384900
2017-04-275390.005400.005370.005370.00542029215200
2017-04-265390.005400.005370.005370.001778095627900
2017-04-255490.005490.005420.005430.0029060158235900
2017-04-245480.005500.005480.005480.0028570156831900
2017-04-215570.005600.005560.005560.00940052347600
2017-04-205610.005620.005600.005620.001391078002600
2017-04-195650.005650.005610.005620.0021250119615800
2017-04-185600.005640.005590.005620.0022670127122400
2017-04-175680.005690.005640.005640.0023110130884800
2017-04-145660.005670.005630.005660.00913051611500
2017-04-135650.005670.005620.005620.0032570184124900
2017-04-125570.005620.005570.005590.0024710138223700
2017-04-115550.005560.005530.005530.00785043528600
2017-04-105530.005530.005500.005510.001701093876600
2017-04-075530.005600.005520.005550.0048370269188300
2017-04-065540.005600.005530.005590.0037870210415300
2017-04-055480.005530.005480.005500.00320017600100
2017-04-045480.005540.005480.005510.0024510135000400
2017-04-035480.005490.005450.005470.00305016682500
2017-03-315420.005480.005410.005480.00317017271200
2017-03-305410.005460.005410.005450.00215011661700
2017-03-295400.005420.005390.005400.002602601407988300
2017-03-285450.005470.005450.005450.00747040774300
2017-03-275480.005520.005480.005520.001759096976000
2017-03-245490.005490.005430.005430.001105060198000
2017-03-235490.005510.005480.005480.0026650146420200
2017-03-225480.005500.005460.005500.001405076990000
2017-03-215390.005410.005370.005380.0028330153019100
2017-03-175370.005370.005350.005350.0019150102780300
2017-03-165370.005380.005340.005340.0046100246544900
2017-03-155360.005360.005340.005340.001295069257700
2017-03-145330.005340.005330.005340.00215011460800
2017-03-135360.005360.005320.005330.00201010719900
2017-03-105380.005380.005330.005330.00462024760800
2017-03-095410.005440.005410.005420.00787042714600
2017-03-085420.005450.005420.005450.00918049887800
2017-03-075410.005420.005400.005420.001603086671900
2017-03-065400.005410.005400.005400.00295015946100
2017-03-035360.005390.005350.005390.0027280146512000
2017-03-025340.005360.005330.005350.00127040678474900
2017-03-015450.005460.005400.005410.001142061870600
2017-02-285450.005480.005440.005470.00740040389000
2017-02-275470.005520.005470.005490.001155063414500
2017-02-245450.005450.005410.005440.00704038265000
2017-02-235420.005450.005410.005410.001574085636600
2017-02-225390.005430.005390.005410.00272014723600
2017-02-215430.005440.005410.005410.00356019288900
2017-02-205460.005490.005440.005450.00408022313100
2017-02-175450.005470.005450.005460.00396021626300
2017-02-165410.005440.005410.005430.001162063122900
2017-02-155390.005400.005380.005400.001134061133300
2017-02-145370.005460.005370.005450.001757095251000
2017-02-135370.005400.005370.005400.00908048856800
2017-02-105460.005470.005410.005410.0023220126011300
2017-02-095540.005560.005530.005560.00244013530200
2017-02-085540.005570.005530.005530.00205011357700
2017-02-075580.005580.005540.005560.00710039476000
2017-02-065500.005560.005500.005540.00699038713800
2017-02-035530.005580.005510.005550.0029110161215400
2017-02-025490.005570.005480.005550.0022860126739500
2017-02-015540.005550.005480.005480.001439079632400
2017-01-315500.005520.005480.005510.0029620162849000
2017-01-305430.005440.005430.005430.00233012662100
2017-01-275400.005410.005390.005400.00860046461800
2017-01-265460.005470.005420.005420.0043480236116700
2017-01-255510.005550.005500.005520.00950052305600
2017-01-245600.005600.005560.005600.001616090174200
2017-01-235560.005570.005540.005570.00638035479900
2017-01-205530.005530.005490.005490.00321017670400
2017-01-195510.005540.005500.005510.0023320128732500
2017-01-185600.005640.005560.005570.0027210152685700
2017-01-175530.005600.005530.005600.0031120172926600
2017-01-165490.005530.005480.005520.00492027112100
2017-01-135500.005500.005460.005460.00270014811900
2017-01-125460.005520.005460.005500.001256069113000
2017-01-115440.005450.005430.005440.00231012564600
2017-01-105430.005470.005410.005460.00632034410600
2017-01-065450.005450.005410.005420.00419022731100
2017-01-055370.005410.005370.005390.00510027475400
2017-01-045460.005460.005370.005370.0021130114219000
2016-12-305560.005560.005500.005530.0027210150225100
2016-12-295470.005520.005470.005500.001103060584000
2016-12-285440.005450.005420.005440.00391021267500
2016-12-275450.005450.005420.005440.00681037023200
2016-12-265450.005450.005430.005440.00457024873200
2016-12-225450.005470.005440.005440.00657035816100
2016-12-215400.005450.005390.005430.001700092177900
2016-12-205460.005460.005420.005430.001001054317800
2016-12-195470.005480.005450.005460.001200065496600
2016-12-165450.005460.005440.005450.00950051757800
2016-12-155480.005510.005440.005490.00916050185300
2016-12-145490.005510.005480.005500.00847046554300
2016-12-135540.005540.005490.005500.0064510355127000
2016-12-125500.005550.005480.005510.0022430123564800
2016-12-095630.005630.005560.005570.0052410292159400
2016-12-085660.005690.005630.005630.0061430348076500
2016-12-075740.005750.005720.005730.00533030541800
2016-12-065740.005770.005720.005760.00684039327000
2016-12-055770.005810.005760.005800.0036830213005500
2016-12-025750.005770.005730.005740.00918052802000
2016-12-015700.005730.005640.005710.0028030159528400
2016-11-305770.005790.005760.005780.00324018712200
2016-11-295800.005800.005770.005780.0025390146791300
2016-11-285780.005810.005760.005760.0049760287633300
2016-11-255760.005790.005730.005750.0021160121782200
2016-11-245770.005780.005760.005770.0045490262520700
2016-11-225860.005870.005830.005830.001028060067500
2016-11-215860.005880.005840.005840.001546090602000
2016-11-185870.005890.005860.005880.0053790316321200
2016-11-175950.005960.005920.005920.00379022519400
2016-11-165940.005950.005920.005930.0079050468798000
2016-11-155990.006020.005980.006000.001238074284600
2016-11-146070.006070.005980.005990.001602096320400
2016-11-116050.006120.006010.006090.0032660197948100
2016-11-106140.006210.006090.006120.0051320315566200
2016-11-096180.006610.006120.006540.002237301455605400
2016-11-086190.006240.006190.006230.00224013915700
2016-11-076210.006260.006210.006220.00566035220900
2016-11-046290.006350.006290.006330.001432090641700
2016-11-026190.006250.006190.006230.001046065035000
2016-11-016150.006170.006120.006140.00424026026600
2016-10-316160.006170.006140.006140.00273016790700
2016-10-286120.006150.006120.006120.0030320186070100
2016-10-276160.006190.006140.006170.00498030697300
2016-10-266180.006180.006150.006150.00678041873300
2016-10-256180.006180.006150.006160.001471090639900
2016-10-246210.006230.006200.006210.00258016052600
2016-10-216200.006240.006190.006230.00722044762900
2016-10-206300.006300.006210.006220.0033260207407300
2016-10-196310.006320.006290.006290.0019860125298100
2016-10-186340.006350.006310.006320.0012007591400
2016-10-176340.006360.006320.006330.00564035764800
2016-10-146390.006390.006350.006360.00870055412800
2016-10-136320.006390.006300.006380.0025340161558500

   ※ 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