[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 
2017-02-275470.005520.005470.005490.001155063414500
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
2016-06-177030.007090.007000.007080.0019950140625300
2016-06-166960.007180.006950.007160.0021350151202200
2016-06-157010.007020.006910.006930.001247086992800
2016-06-146900.007020.006880.006980.0024420169377900
2016-06-136780.006900.006780.006900.001092074747400
2016-06-106660.006710.006650.006680.00473031647900
2016-06-096630.006680.006610.006640.001090072259300
2016-06-086620.006670.006580.006580.001001066251000
2016-06-076660.006690.006640.006640.00436029008600
2016-06-066780.006790.006680.006690.0020160135823200
2016-06-036680.006690.006630.006660.00970064623700
2016-06-026590.006710.006590.006690.0015770105050700
2016-06-016500.006560.006470.006540.00799052111900
2016-05-316510.006530.006430.006430.00501032372600
2016-05-306530.006560.006500.006500.00835054504500
2016-05-276590.006600.006570.006590.00374024616200
2016-05-266550.006620.006540.006620.00623040923700
2016-05-256600.006640.006600.006620.00965063840600
2016-05-246690.006740.006690.006740.00380025566700
2016-05-236650.006760.006650.006660.00914061360700
2016-05-206680.006710.006620.006640.00551036786500
2016-05-196600.006690.006590.006680.00468031109500
2016-05-186680.006720.006610.006680.001051070107600
2016-05-176670.006720.006660.006660.00344022982900
2016-05-166750.006760.006680.006760.00711047861800
2016-05-136640.006780.006640.006780.00688046176000
2016-05-126750.006790.006670.006670.001096073939300
2016-05-116630.006730.006610.006720.0018650124014000
2016-05-106820.006850.006700.006700.00925062333700
2016-05-096850.006880.006820.006860.00843057757400
2016-05-066870.006960.006840.006900.0015360106092300
2016-05-026960.006970.006880.006890.0029820206476100
2016-04-286390.006690.006350.006680.0039530260156000
2016-04-276420.006470.006420.006460.001226079025900
2016-04-266410.006490.006400.006440.001250080480800
2016-04-256320.006410.006320.006400.001487094635100
2016-04-226490.006490.006350.006350.001558099925900
2016-04-216480.006500.006420.006440.001451093747400
2016-04-206560.006630.006530.006600.001418093157300
2016-04-196690.006690.006610.006620.0017480116074100
2016-04-186870.006890.006810.006860.0021390146626100
2016-04-156690.006700.006610.006650.001183078644000
2016-04-146730.006730.006620.006640.001337089267600
2016-04-136930.006940.006840.006840.001442099395700
2016-04-127140.007150.007030.007040.001076076016300
2016-04-117140.007230.007120.007120.0014170101696700
2016-04-087260.007260.007000.007090.0020450146118100
2016-04-077150.007190.007080.007140.0093250663617700
2016-04-067150.007190.007090.007150.001178084160300
2016-04-057010.007160.007000.007140.0016900119357100
2016-04-046980.007000.006920.006970.0056220391309100
2016-04-016730.006970.006730.006950.0029070200033400
2016-03-316610.006720.006610.006720.001162077249300
2016-03-306600.006670.006590.006670.00580038478200
2016-03-296640.006640.006570.006580.00632041764000
2016-03-286630.006680.006610.006630.00512033952400
2016-03-256700.006700.006660.006670.00255017037100
2016-03-246700.006730.006680.006710.00493033014500
2016-03-236650.006690.006620.006680.00631042068100
2016-03-226700.006730.006630.006670.0018110121036400
2016-03-186730.006830.006710.006790.0020470138903200
2016-03-176630.006750.006580.006710.0019100126941200
2016-03-166680.006700.006640.006690.00821054820300
2016-03-156580.006660.006570.006630.0043440287826100
2016-03-146620.006630.006570.006590.0077500512329500
2016-03-116840.006860.006680.006700.0019880135040800
2016-03-106770.006800.006730.006740.001106074780900
2016-03-096840.006880.006800.006820.00953065287300
2016-03-086740.006860.006730.006770.0014870100914700
2016-03-076690.006730.006680.006720.00897060178400
2016-03-046720.006740.006670.006700.0019830132987100
2016-03-036820.006820.006700.006700.0019110129073100
2016-03-026870.006920.006770.006790.0037740258242300
2016-03-017120.007190.007080.007080.00929066319400
2016-02-296990.007090.006930.007090.0019120133908100
2016-02-266990.007050.006930.007050.0030370212098200
2016-02-257140.007150.007040.007050.0018420130895900
2016-02-247210.007240.007130.007170.0018100130102000
2016-02-237030.007130.006980.007120.0025830182243100
2016-02-227220.007220.007050.007080.0014700104339400

   ※ 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