[2031 東証] NEXT NOTES 香港ハンセン・ダブル・ブル 日足 時系列データ

[2031 東証] NEXT NOTES 香港ハンセン・ダブル・ブル
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1715790.0015790.0015410.0015570.002854431830
2017-11-1615200.0015390.0015200.0015390.002313530200
2017-11-1515610.0015610.0015210.0015250.001131723210
2017-11-1415680.0015680.0015650.0015650.0011172450
2017-11-1315490.0015510.0015470.0015470.00891379970
2017-11-1015440.0015440.0015440.0015440.009138960
2017-11-0915300.0015560.0015300.0015380.0081012576240
2017-11-0815080.0015400.0015080.0015400.0055842400
2017-11-0715100.0015480.0015100.0015480.00691048670
2017-11-0615000.0015000.0015000.0015000.00690000
2017-11-0200
2017-11-0114760.0014760.0014570.0014570.0010147410
2017-10-3114530.0014550.0014520.0014520.001011467200
2017-10-3015090.0015090.0014760.0014890.001071584630
2017-10-2700
2017-10-2614500.0014560.0014500.0014550.001482154020
2017-10-2514610.0014910.0014610.0014810.001732540930
2017-10-2414650.0014650.0014650.0014650.001992915350
2017-10-2314800.0014800.0014770.0014770.0037546700
2017-10-2014430.0014760.0014430.0014760.002032960400
2017-10-1915060.0015060.0015030.0015030.0066992010
2017-10-1814960.0014960.0014960.0014960.007104720
2017-10-1714960.0014960.0014960.0014960.001001496000
2017-10-1614770.0014880.0014770.0014870.00921361940
2017-10-1314540.0014570.0014540.0014570.0027392730
2017-10-1214710.0014710.0014710.0014710.0012176520
2017-10-1114710.0014710.0014710.0014710.007102970
2017-10-1000
2017-10-0614710.0014710.0014710.0014710.001121647520
2017-10-0514750.0014770.0014750.0014760.001331962130
2017-10-0414440.0014630.0014440.0014620.001692448650
2017-10-0314010.0014350.0014010.0014350.001532186830
2017-10-0214030.0014030.0014020.0014020.0021294470
2017-09-2913830.0013830.0013830.0013830.00113830
2017-09-2813850.0013890.0013850.0013890.0044611070
2017-09-2700
2017-09-2613640.0013700.0013610.0013700.0039531840
2017-09-2514210.0014210.0013720.0013760.0070978650
2017-09-2214290.0014290.0014020.0014020.00342548299650
2017-09-2114370.0014470.0014350.0014360.002223188880
2017-09-2014310.0014310.0014230.0014230.0017243030
2017-09-1914160.0014370.0014160.0014370.0078111126020
2017-09-1513870.0013870.0013860.0013860.001201663400
2017-09-1400
2017-09-1313990.0013990.0013820.0013820.0024334950
2017-09-1213810.0013810.0013810.0013810.00113810
2017-09-1113720.0013740.0013720.0013740.0043590160
2017-09-0800
2017-09-0700
2017-09-0613400.0013410.0013400.0013410.0050670390
2017-09-0500
2017-09-0400
2017-09-0113880.0014000.0013880.0013980.0012167680
2017-08-3113890.0013900.0013890.0013900.003384694830
2017-08-3013710.0013910.0013710.0013910.0022304360
2017-08-2913460.0013630.0013460.0013630.0026352510
2017-08-2813920.0013920.0013870.0013870.0046639070
2017-08-2513460.0013640.0013460.0013640.00227100
2017-08-2413170.0013390.0013170.0013390.001021346170
2017-08-2313730.0013730.0013710.0013730.009123490
2017-08-2213020.0013020.0013020.0013020.00565100
2017-08-2100
2017-08-1813000.0013000.0013000.0013000.00226000
2017-08-1713460.0013460.0013270.0013270.005026756650
2017-08-1613290.0013350.0013290.0013350.0019252930
2017-08-1513500.0013500.0013340.0013360.00150220052000
2017-08-1413060.0013060.0013020.0013050.0068887910
2017-08-1013610.0013610.0013270.0013350.00113815434940
2017-08-0913860.0013860.0013640.0013640.0057782780
2017-08-0813800.0013830.0013670.0013810.003695052950
2017-08-0713800.0013800.0013800.0013800.00113800
2017-08-0413710.0013710.0013520.0013520.0027368440
2017-08-0313720.0013720.0013700.0013700.0016219420
2017-08-0213780.0013780.0013680.0013760.00113215555220
2017-08-0113430.0013610.0013370.0013550.0037498590
2017-07-3113300.0013300.0013300.0013300.00113300
2017-07-2813160.0013160.0013110.0013120.001311722130
2017-07-2713250.0013250.0013080.0013200.00565740
2017-07-2613110.0013150.0013070.0013110.0021275430
2017-07-2513000.0013050.0013000.0013010.008104150
2017-07-2412950.0012980.0012950.0012980.00564840
2017-07-2113120.0013120.0013030.0013030.0017222410
2017-07-2012900.0013000.0012900.0013000.001011312900
2017-07-1900
2017-07-1812930.0012930.0012930.0012930.00112930
2017-07-1400
2017-07-1312670.0012750.0012670.0012750.00338170
2017-07-1212450.0012560.0012450.0012500.002352936060
2017-07-1112400.0012450.0012400.0012450.0019235650
2017-07-1012000.0012000.0012000.0012000.00448000
2017-07-0711810.0011810.0011810.0011810.00111810
2017-07-0611930.0011930.0011930.0011930.00223860
2017-07-0511710.0011890.0011710.0011890.00335490
2017-07-0400
2017-07-0300
2017-06-3012010.0012010.0012010.0012010.00560050
2017-06-2900
2017-06-2812280.0012280.0012090.0012100.007048515090
2017-06-2700
2017-06-2612000.0012020.0012000.0012020.0049588380
2017-06-2312010.0012010.0012010.0012010.00224020
2017-06-2211920.0012010.0011920.0012010.00447860
2017-06-2111910.0011960.0011910.0011950.0033393600
2017-06-2012180.0012180.0012180.0012180.0015182700
2017-06-1912090.0012090.0012090.0012090.003764545840
2017-06-1611940.0011940.0011940.0011940.00111940
2017-06-1511690.0011710.0011690.0011710.00893540
2017-06-1411950.0011950.0011950.0011950.00223900
2017-06-1311950.0012000.0011950.0012000.001702031600
2017-06-1212210.0012210.0011910.0011910.0015179150
2017-06-0912300.0012300.0012140.0012210.001121376940
2017-06-0800
2017-06-0700
2017-06-0611990.0012050.0011990.0012050.0051614490
2017-06-0512090.0012200.0012050.0012080.002392903580
2017-06-0212040.0012210.0012040.0012210.0033399260
2017-06-0111990.0012030.0011990.0012030.002012417990
2017-05-3112030.0012050.0012000.0012030.001441731140
2017-05-3011920.0011920.0011920.0011920.00335760
2017-05-2912070.0012070.0011940.0011990.005256269640
2017-05-2612000.0012000.0011960.0011960.00223960
2017-05-2511970.0011990.0011710.0011990.0071850820
2017-05-2411800.0011800.0011800.0011800.00335400
2017-05-2311610.0011740.0011610.0011740.001011185610
2017-05-2211550.0011760.0011550.0011710.0063733420
2017-05-1900
2017-05-1811330.0011340.0011330.0011340.0056634580
2017-05-1700
2017-05-1611990.0011990.0011870.0011870.001531824470
2017-05-1511790.0011790.0011790.0011790.00335370
2017-05-1211540.0011690.0011540.0011690.001601870100
2017-05-1111750.0011800.0011680.0011750.00365242836670
2017-05-1011520.0011780.0011520.0011750.00138716032060
2017-05-0911200.0011250.0011200.0011240.0089010002420
2017-05-0811230.0011230.0011020.0011130.001481656870
2017-05-0211070.0011250.0011060.0011080.00126814172160
2017-05-0111030.0011030.0011030.0011030.0010110300
2017-04-2811080.0011080.0011010.0011010.003924330880
2017-04-2700
2017-04-2610920.0011010.0010920.0011010.004204610830
2017-04-2500
2017-04-2410500.0010500.0010340.0010450.00266027908210
2017-04-2100
2017-04-2010090.0010210.0010090.0010210.006136247790
2017-04-1910200.0010200.0010010.0010100.0017171390
2017-04-1810330.0010350.0010270.0010300.00772130
2017-04-1710370.0010370.0010370.0010370.00220740
2017-04-1410450.0010450.0010450.0010450.00883600
2017-04-1300
2017-04-1210380.0010430.0010240.0010390.0027279840
2017-04-1110500.0010530.0010470.0010530.00552500
2017-04-1010720.0010750.0010720.0010750.00332220
2017-04-0710690.0010690.0010690.0010690.0080855200
2017-04-0610690.0010690.0010670.0010670.001401493820
2017-04-0510680.0010680.0010680.0010680.0013138840
2017-04-0410680.0010680.0010680.0010680.00110680
2017-04-0310700.0010700.0010680.0010680.0014149540
2017-03-3110780.0010780.0010750.0010760.006406896390
2017-03-3010730.0010750.0010730.0010750.0028300460
2017-03-2910900.0010900.0010850.0010890.0078847430
2017-03-2810890.0010890.0010730.0010730.00886190
2017-03-2710750.0010750.0010690.0010690.00332130
2017-03-2410790.0010880.0010780.0010780.00775810
2017-03-2310710.0010710.0010710.0010710.0021224910
2017-03-2210740.0010880.0010730.0010850.0059635960
2017-03-2111280.0011280.0011130.0011240.0056630150
2017-03-1710830.0011040.0010830.0011040.00222124440050
2017-03-1610810.0010870.0010790.0010830.00812987869720
2017-03-1510640.0010640.0010640.0010640.00110640
2017-03-1410640.0010640.0010640.0010640.00110640
2017-03-1310640.0010640.0010640.0010640.00110640
2017-03-1010490.0010490.0010490.0010490.0010104900
2017-03-0910480.0010480.0010400.0010400.00331280
2017-03-0810410.0010550.0010410.0010550.00552610
2017-03-0710490.0010490.0010490.0010490.00110490
2017-03-0610500.0010500.0010420.0010420.00552290
2017-03-0310410.0010460.0010400.0010410.002072157190
2017-03-0210560.0010860.0010560.0010750.0014151510
2017-03-0110440.0010580.0010440.0010580.0045475960
2017-02-2810610.0010640.0010580.0010580.004524808590
2017-02-2710510.0010650.0010510.0010640.00995570
2017-02-2410770.0010920.0010690.0010690.0055592610
2017-02-2310820.0010900.0010800.0010830.00443350
2017-02-2210800.0010930.0010800.0010920.0058633170
2017-02-2110900.0010980.0010880.0010940.0065712160
2017-02-2010850.0010850.0010550.0010820.001121199870
2017-02-1711000.0011000.0010700.0010820.00241225851770
2017-02-1610820.0011000.0010820.0010930.0012131040
2017-02-1510600.0010950.0010560.0010950.002682900050
2017-02-1410640.0010640.0010420.0010440.00516954151110
2017-02-1310440.0010590.0010440.0010540.0032336470
2017-02-1010320.0010540.0010320.0010540.00883500
2017-02-0910250.0010310.0010230.0010240.0062638380
2017-02-0810200.0010200.0010200.0010200.00881600
2017-02-0710090.0010090.0010090.0010090.001211220890
2017-02-0600
2017-02-039950.009980.009950.009980.0020199030
2017-02-0210040.0010040.0010040.0010040.00550200
2017-02-019970.009970.009970.009970.00144814436560
2017-01-3110110.0010110.0010070.0010110.002712736640
2017-01-3010410.0010450.0010300.0010300.0085884860
2017-01-2710250.0010410.0010250.0010410.00281929087070
2017-01-2610150.0010260.0010150.0010240.004434535940
2017-01-2500
2017-01-249890.009890.009890.009890.0030296700
2017-01-2300
2017-01-209950.009980.009890.009890.001721707530
2017-01-1910010.0010100.009950.009970.0064638360
2017-01-189970.0010070.009970.0010070.0071708370
2017-01-179730.009730.009730.009730.0019730
2017-01-169900.0010010.009700.009700.001611572460
2017-01-139810.009980.009810.009980.00329710
2017-01-1210140.0010140.009900.009900.0034341620
2017-01-1110080.0010080.009850.0010040.00559056085600
2017-01-109690.009790.009690.009780.00801878416140
2017-01-069600.009700.009600.009700.00219300
2017-01-059580.009660.009580.009660.00657560
2017-01-049460.009640.009460.009520.004884660040
2016-12-309180.009300.009120.009300.0031285280
2016-12-2900
2016-12-288990.009100.008990.009050.005885293080
2016-12-279000.009000.009000.009000.001311179000
2016-12-2600
2016-12-229050.009320.009050.009130.00262023920060
2016-12-219390.009390.009130.009340.0021195640
2016-12-209280.009280.009190.009190.004083779290
2016-12-199300.009380.009250.009250.004824459280
2016-12-169380.009610.009380.009430.00437800
2016-12-159540.009860.009430.009490.0067636550
2016-12-149600.009750.009600.009730.005144974770
2016-12-139310.009660.009310.009580.006416128710
2016-12-129710.009920.009670.009670.0049475240
2016-12-099970.009970.009790.009810.0034337820
2016-12-089900.009970.009740.009970.00530852918640
2016-12-079850.009850.009670.009820.00548860
2016-12-069760.009760.009490.009510.00438520
2016-12-059830.009830.009500.009500.001141090810
2016-12-0210020.0010020.009630.009630.0036347980
2016-12-0110030.0010030.009800.009950.003653638490
2016-11-309780.009780.009570.009610.00548310
2016-11-299570.009680.009560.009680.0013124710
2016-11-289690.009750.009560.009750.00636561712110
2016-11-259570.009780.009540.009660.008107780060
2016-11-249620.009620.009420.009570.001101044840
2016-11-229260.009480.009120.009480.005144834620
2016-11-219090.009190.009090.009190.00120311055280
2016-11-189180.009180.008990.009090.00436440
2016-11-179210.009210.008750.008970.00545060
2016-11-168970.009170.008950.009090.001381251640
2016-11-158970.008990.008700.008970.0016142630

   ※ 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。 

Twitter