[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 
2017-06-235130.005140.005120.005130.00353018086500
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
2016-10-126360.006360.006320.006360.00241015276300
2016-10-116330.006330.006270.006290.001562098181900
2016-10-076340.006370.006340.006360.00358022732000
2016-10-066330.006350.006310.006350.00619039189100
2016-10-056390.006400.006360.006370.0027270173933900
2016-10-046430.006430.006400.006420.00928059530800
2016-10-036460.006470.006440.006460.00337021752400
2016-09-306490.006530.006490.006520.00810052766600
2016-09-296450.006460.006400.006430.001026065921600
2016-09-286500.006550.006500.006530.0016010104386900
2016-09-276580.006640.006480.006490.0019560128235000
2016-09-266470.006550.006470.006540.0034140222469000
2016-09-236440.006460.006430.006450.00749048305400
2016-09-216570.006600.006420.006440.0047910312011600
2016-09-206590.006590.006520.006570.0012908455200
2016-09-166580.006600.006540.006560.00593038977600
2016-09-156540.006610.006540.006600.00792052149900
2016-09-146510.006520.006480.006510.00397025800000
2016-09-136440.006480.006440.006460.00774050035800
2016-09-126460.006510.006430.006500.001127073068800
2016-09-096370.006400.006360.006380.00251016034900
2016-09-086370.006420.006360.006390.00499031881300
2016-09-076390.006410.006360.006370.00410026151900
2016-09-066340.006360.006330.006340.00375023782800
2016-09-056320.006370.006310.006360.00960060744900
2016-09-026400.006410.006390.006410.00566036237700
2016-09-016400.006420.006390.006410.00377024145800
2016-08-316410.006430.006400.006410.001117071626700
2016-08-306470.006480.006460.006470.0014609453300
2016-08-296480.006500.006460.006470.00861055724200
2016-08-266570.006630.006570.006630.001130074539400
2016-08-256540.006560.006520.006540.00722047221900
2016-08-246540.006550.006510.006540.0013208625500
2016-08-236550.006580.006510.006570.00259016951000
2016-08-226540.006560.006530.006530.00366023934300
2016-08-196550.006590.006530.006560.00625040937500
2016-08-186530.006580.006490.006580.001458095070700
2016-08-176540.006540.006480.006480.00780050776700
2016-08-166430.006540.006430.006540.00537034907800
2016-08-156430.006440.006410.006440.00293018833600
2016-08-126440.006450.006410.006420.0027720178260000
2016-08-106500.006520.006450.006490.00662042960500
2016-08-096530.006530.006470.006470.00920059714900
2016-08-086560.006590.006520.006520.0016860110379600
2016-08-056680.006690.006640.006690.00791052805900
2016-08-046720.006830.006680.006690.0025090169803900
2016-08-036710.006770.006680.006770.0020010134747900
2016-08-026600.006640.006580.006630.00911060140200
2016-08-016640.006660.006520.006550.0016850110778100
2016-07-296620.006730.006430.006560.0051780342074500
2016-07-286560.006610.006550.006600.00628041344100
2016-07-276560.006580.006460.006510.0025350165238500
2016-07-266570.006670.006570.006650.001211080296700
2016-07-256540.006560.006490.006560.0052550344052600
2016-07-226580.006580.006530.006560.00885058060900
2016-07-216460.006500.006430.006490.0017880115482600
2016-07-206560.006580.006520.006540.001344088214400
2016-07-196550.006590.006510.006520.00511033468600
2016-07-156620.006640.006560.006610.0020820137285100
2016-07-146710.006710.006650.006650.00733048950100
2016-07-136640.006730.006620.006720.0030020200164900
2016-07-126780.006790.006710.006780.001398094355200
2016-07-117040.007050.006900.006950.001222085341100
2016-07-087140.007240.007090.007240.001087078026100
2016-07-077110.007170.007090.007160.00607043286300
2016-07-067110.007200.007090.007120.0017590125638600
2016-07-056990.007010.006970.006980.00455031812500
2016-07-047040.007040.006930.006940.00391027287900
2016-07-016970.007000.006940.006980.001280089231500
2016-06-306930.007010.006930.007010.001381096281300
2016-06-297030.007110.007000.007020.0028350200112800
2016-06-287240.007300.007100.007140.0022490161716700
2016-06-277240.007290.007160.007160.0048710351733200
2016-06-246740.007380.006730.007360.001948801404578200
2016-06-236840.006870.006790.006800.0025130171705400
2016-06-226850.006900.006830.006860.00677046492800
2016-06-216950.007000.006820.006820.001087075018400
2016-06-206950.006960.006890.006910.001059073351300

   ※ 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