[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 
2017-03-2710750.0010750.0010690.0010690.00332130
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
2016-11-149070.009070.008750.008860.0021186410
2016-11-119190.009190.008900.009080.0048432280
2016-11-109130.009290.009050.009200.005284852060
2016-11-099280.009300.008190.008390.002482193110
2016-11-089340.009340.008980.009060.00763740
2016-11-079180.009180.008950.009080.0016144430
2016-11-049080.009080.008690.008860.0025225790
2016-11-029210.009210.008960.009030.005545016740
2016-11-019240.009460.009230.009360.001241162440
2016-10-319240.009240.009080.009240.0083754430
2016-10-289210.009330.009210.009240.00874120
2016-10-279430.009430.009280.009280.00328120
2016-10-269500.009550.009450.009550.00328500
2016-10-259460.009740.009460.009740.00328940
2016-10-249500.009540.009380.009380.0078732080
2016-10-219470.009530.009470.009500.0015142510
2016-10-209340.009500.009340.009470.00437750
2016-10-199410.009550.009390.009390.0017160630
2016-10-189150.009410.009150.009410.0041376620
2016-10-179510.009510.009120.009210.001091012370
2016-10-149220.009280.009220.009280.0024221460
2016-10-139510.009510.009170.009220.004274040770
2016-10-1200
2016-10-1100
2016-10-079850.009850.009800.009800.00658920
2016-10-069920.009920.009710.009850.00616360491670
2016-10-059750.009750.009670.009670.003032930330
2016-10-049520.009520.009440.009440.0011104240
2016-10-039390.009390.009370.009370.00328130
2016-09-309600.009600.009210.009250.00125311666700
2016-09-299340.009570.009340.009570.002652520980
2016-09-2800
2016-09-279010.009310.009010.009310.00545850
2016-09-269560.009560.009240.009240.003082861570
2016-09-239570.009570.009550.009550.003513359050
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-159130.009300.009120.009270.00265424487220
2016-09-1400
2016-09-139450.009450.009390.009430.002642494440
2016-09-129560.009860.009370.009450.0038364060
2016-09-099800.0010010.009800.0010010.006006000410
2016-09-089720.009720.009720.009720.0019720
2016-09-079880.009880.009520.009570.003513374910
2016-09-069680.009770.009640.009730.00670165190860
2016-09-059370.009730.009370.009680.006406189720
2016-09-029290.009340.009280.009340.00407137842700
2016-09-019150.009240.009130.009240.00111610271520
2016-08-319090.009150.009090.009150.002252057330
2016-08-308870.009030.008870.009030.0045406190
2016-08-2900
2016-08-268900.008900.008900.008900.0018900
2016-08-258660.008790.008660.008790.004533947180
2016-08-248840.008850.008740.008740.001221078470
2016-08-238700.008830.008700.008820.0024209300
2016-08-228790.008900.008790.008800.002712387610
2016-08-198880.008880.008840.008840.004253773200
2016-08-188620.008900.008620.008900.00277824637290
2016-08-178910.008920.008910.008920.0044392080
2016-08-169060.009060.008730.008790.00380433346320
2016-08-158830.008980.008830.008980.00322028538740
2016-08-128700.008820.008700.008820.00160013920780
2016-08-108590.008620.008590.008620.003052629070
2016-08-0900
2016-08-088690.008690.008400.008460.005374518770
2016-08-058300.008350.008290.008350.00649990
2016-08-047940.007940.007940.007940.001501191000
2016-08-037810.008000.007810.008000.008867082870
2016-08-028520.008520.008260.008260.00216780
2016-08-018450.008450.008450.008450.0018450
2016-07-298380.008430.008380.008430.00325190
2016-07-288610.008610.008600.008610.00578649769110
2016-07-278610.008740.008610.008690.0025216790
2016-07-268380.008380.008330.008330.0066552280
2016-07-258690.008690.008540.008540.0012102670
2016-07-228670.008670.008470.008490.0024203560
2016-07-218600.008730.008600.008730.00134111662140
2016-07-208390.008500.008390.008500.0020168960
2016-07-198240.008390.008240.008390.004303560720
2016-07-158120.008400.008120.008320.00166313932970
2016-07-148000.008110.007980.008110.004103275540
2016-07-137650.008010.007650.007950.00140411194810
2016-07-127620.007650.007550.007550.001060580468140
2016-07-117110.007470.007110.007340.00127920690
2016-07-087080.007130.007070.007070.0016113400
2016-07-076990.007200.006990.007200.002962111940
2016-07-067150.007150.007050.007050.006974932810
2016-07-057550.007550.007430.007470.00153911473330
2016-07-047370.007670.007370.007670.00186014027360
2016-07-017350.007520.007350.007520.00398329630990
2016-06-307360.007540.007360.007540.00863664134740
2016-06-297030.007030.007030.007030.002251581750
2016-06-287070.007070.006910.006980.0021148220
2016-06-277000.007000.006910.006990.0011247834210
2016-06-248290.008290.006660.006860.001851311530
2016-06-237560.007650.007560.007620.00173813187260
2016-06-227320.007540.007260.007540.001220888927130
2016-06-217210.007440.007210.007310.0012298865250
2016-06-207030.007250.007030.007150.001062575925410
2016-06-177090.007120.007080.007120.0020163143258430
2016-06-167250.007250.007020.007080.007205193080
2016-06-157210.007480.007210.007450.0018130290
2016-06-147500.007500.007470.007480.004423305740
2016-06-137700.007760.007470.007470.00150911495960
2016-06-108250.008250.008250.008250.0018250
2016-06-098310.008310.008310.008310.0015124650
2016-06-088140.008190.008140.008190.0033269480
2016-06-077930.008360.007930.008210.006225104170
2016-06-067920.007950.007920.007920.003953133900
2016-06-038110.008110.008000.008000.00191215321480
2016-06-027920.007920.007910.007920.005404272840
2016-06-017970.008070.007970.007970.0012189725070
2016-05-318050.008250.008040.008250.00198116045570
2016-05-307850.008100.007850.008050.00402432238120
2016-05-277700.007810.007670.007790.005894586500
2016-05-267690.007690.007620.007650.00131210004690
2016-05-257500.007770.007500.007650.00141510852510
2016-05-247200.007200.007200.007200.0017200
2016-05-237430.007430.007280.007280.004883570720
2016-05-207330.007370.007270.007370.00480134934920
2016-05-197120.007250.007120.007250.00280319957670
2016-05-187180.007200.007180.007200.003442476560
2016-05-177290.007310.007220.007310.00255818662910
2016-05-167240.007370.007240.007290.00269219667300
2016-05-137190.007300.007160.007160.004923587410
2016-05-127270.007380.007270.007380.001611176000
2016-05-117460.007560.007380.007380.00107799510
2016-05-107180.007500.007180.007500.003242401850
2016-05-097340.007460.007310.007400.00216615925870
2016-05-067660.007660.007350.007350.00169812821060
2016-05-028000.008000.008000.008000.00432000
2016-04-288740.008840.008440.008450.0010539025400
2016-04-278560.008610.008500.008560.00400034077610
2016-04-2600
2016-04-2500
2016-04-228520.008630.008510.008630.006845836070
2016-04-218720.008720.008420.008670.007436461830
2016-04-208490.008490.008210.008230.006665491520
2016-04-198290.008370.008290.008370.001191990
2016-04-188210.008210.008160.008210.004753898260
2016-04-158450.008450.008420.008440.00254021429080
2016-04-148300.008520.008300.008450.008016790300
2016-04-137760.008150.007760.008150.009317476730
2016-04-127650.007680.007650.007680.006004606500
2016-04-117670.007670.007640.007640.0016122690
2016-04-087500.007500.007300.007480.004523380820
2016-04-077540.007690.007540.007590.002151645350
2016-04-067590.007590.007590.007590.00322770
2016-04-058000.008000.007660.007670.00288622323690
2016-04-048030.008030.008000.008000.0015120300
2016-04-018150.008230.008030.008030.0038309380
2016-03-318440.008440.008200.008250.00131510815670
2016-03-307790.007790.007790.007790.0017790
2016-03-297630.008060.007630.007980.0041328130
2016-03-288140.008140.007810.007810.0091739760
2016-03-258010.008030.007860.008030.00201015800120
2016-03-248040.008040.008040.008040.002001608000
2016-03-238130.008130.008070.008070.005014043130
2016-03-228170.008170.008110.008110.0086701720
2016-03-188060.008080.008060.008080.00281022648800

   ※ 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