[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 
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
2016-03-177830.008100.007830.008010.003993196470
2016-03-1600
2016-03-158070.008070.007920.007940.00206416416520
2016-03-148170.008170.008080.008150.002732216120
2016-03-117750.007750.007750.007750.00300123257750
2016-03-107860.007860.007800.007800.0013101460
2016-03-097590.007590.007540.007550.0024181140
2016-03-087800.007800.007680.007710.003582750310
2016-03-078080.008080.007840.007900.0087694220
2016-03-047830.007830.007740.007770.004513521750
2016-03-037620.007800.007620.007760.00261320314820
2016-03-027400.007740.007400.007740.00324425048440
2016-03-0100
2016-02-297000.007000.007000.007000.0017000
2016-02-267280.007280.007090.007140.003282386170
2016-02-256650.006930.006650.006900.003152168960
2016-02-247360.007360.007000.007000.0026184280
2016-02-237510.007510.007510.007510.0040300400
2016-02-227110.007320.007110.007290.0011107944760
2016-02-197190.007190.007130.007130.0060430800
2016-02-187520.007520.007070.007300.00121878800
2016-02-176930.007170.006930.007050.002071463690
2016-02-167270.007290.007070.007170.00248617896090
2016-02-156610.006910.006610.006910.00201713765760
2016-02-126860.006860.006300.006540.00177411534000
2016-02-106680.006760.006600.006760.002751825720
2016-02-096690.006790.006690.006720.005003350820
2016-02-0800
2016-02-057220.007490.007220.007490.002651967560
2016-02-047410.007480.007410.007430.002972210150
2016-02-037840.007840.007190.007350.00201214694990
2016-02-027880.007880.007750.007850.002642057880
2016-02-018100.008110.007890.007890.00239219154170
2016-01-297890.007950.007790.007950.00237418715860
2016-01-287410.007480.007380.007390.001921423400
2016-01-277440.007440.007220.007370.0023167880
2016-01-267280.007280.007210.007250.00420030290200
2016-01-257430.007830.007430.007550.007996047350
2016-01-227410.007410.007120.007350.00232916947900
2016-01-217200.007410.006950.006950.004513220890
2016-01-207750.007750.007080.007130.0011728356490
2016-01-197500.007690.007400.007680.00176413385740
2016-01-187800.007800.007440.007570.008026058100
2016-01-157930.008060.007780.007820.007265809020
2016-01-147790.007930.007620.007930.00425633144820
2016-01-138290.008350.008180.008350.0070579880
2016-01-128490.008490.007930.007930.00339527389100
2016-01-088510.008810.008320.008570.008827512100
2016-01-078760.008860.008420.008510.0011209579950
2016-01-069360.009360.009000.009080.00415937733230
2016-01-059110.009480.009100.009210.00218720185250
2016-01-049840.009840.009390.009390.007527235100
2015-12-3010280.0010310.009990.0010010.008708807430
2015-12-2900
2015-12-2810060.0010060.0010010.0010010.001501504000
2015-12-2510210.0010370.0010190.0010190.00553856594260
2015-12-2410180.0010310.0010180.0010240.00284829266330
2015-12-2210060.0010060.009940.009970.001691684990
2015-12-219920.009960.009900.009960.003513474980
2015-12-1810250.0010250.0010000.0010220.0050509070
2015-12-1710160.0010310.0010090.0010200.003873962950
2015-12-169830.0010020.009830.009980.00266126523430
2015-12-159300.009590.009300.009590.0097923300
2015-12-149980.009980.009340.009600.00127011940250
2015-12-1110050.0010050.009910.009910.002542534400
2015-12-109890.0010090.009890.0010010.008698625620
2015-12-0910090.0010200.0010080.0010180.00119412104270
2015-12-0810300.0010300.0010150.0010200.004414518930
2015-12-0710600.0010720.0010600.0010650.001631737620
2015-12-0410490.0010490.0010450.0010450.001701778920
2015-12-0310650.0010820.0010600.0010780.00258527765030

   ※ 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