[2032 東証] NEXT NOTES 香港ハンセン・ベア 日足 時系列データ

[2032 東証] NEXT NOTES 香港ハンセン・ベア
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-227020.007020.007020.007020.001284240
2017-09-216980.006980.006950.006970.005303684200
2017-09-207000.007000.006900.006900.0046319000
2017-09-196940.006940.006940.006940.0018124920
2017-09-156880.006970.006880.006970.0067465510
2017-09-146910.006930.006910.006930.003292275150
2017-09-136850.006910.006830.006870.002151479430
2017-09-126770.006860.006770.006810.002151464540
2017-09-116780.006790.006780.006780.00113766240
2017-09-086900.006900.006840.006850.003072102560
2017-09-076920.006920.006920.006920.0016920
2017-09-066890.006940.006890.006940.004663223040
2017-09-056880.006880.006880.006880.0055378400
2017-09-046920.006920.006910.006910.0046318310
2017-09-016910.006910.006830.006870.0011597916240
2017-08-316930.006930.006930.006930.0054374220
2017-08-306860.006860.006860.006860.0095651700
2017-08-296810.006850.006810.006850.00108739480
2017-08-286920.006920.006820.006880.002581770720
2017-08-256950.006980.006920.006930.004212913750
2017-08-246950.006950.006950.006950.0015104250
2017-08-237060.007060.006960.006960.002461720980
2017-08-227040.007040.007020.007020.0084589720
2017-08-217110.007110.007090.007100.003092193420
2017-08-187170.007170.007070.007100.00117831380
2017-08-177060.007060.007050.007050.0057402050
2017-08-167150.007180.007150.007180.0058414730
2017-08-157100.007100.007090.007090.0013839819200
2017-08-147120.007150.007110.007110.004413140120
2017-08-107050.007130.007040.007120.0058412590
2017-08-096990.007040.006980.007040.005944152760
2017-08-087110.007110.007040.007040.003492479370
2017-08-077070.007080.007050.007080.0025176660
2017-08-047050.007070.007040.007070.0020141230
2017-08-037080.007130.007080.007100.00134951270
2017-08-027060.007100.007060.007100.0020141600
2017-08-017130.007130.007080.007080.001871331700
2017-07-317270.007270.007170.007170.00109786270
2017-07-2800
2017-07-277340.007340.007280.007280.0048349680
2017-07-267320.007400.007320.007400.001791313880
2017-07-257340.007340.007340.007340.0057418380
2017-07-247420.007420.007340.007340.00131967430
2017-07-217450.007450.007440.007440.001181940
2017-07-207450.007450.007450.007450.0017450
2017-07-197510.007510.007460.007460.003622718020
2017-07-187540.007540.007510.007510.002091569950
2017-07-147570.007600.007570.007600.002011521600
2017-07-137650.007650.007650.007650.0030229500
2017-07-127730.007730.007710.007710.001184830
2017-07-117890.007890.007840.007880.0044345220
2017-07-108010.008010.007890.007890.001079620
2017-07-077950.007950.007950.007950.00215900
2017-07-0600
2017-07-057880.007880.007880.007880.00755160
2017-07-047920.007920.007920.007920.0013102960
2017-07-037820.007820.007800.007800.00215620
2017-06-307770.007770.007770.007770.00754390
2017-06-297720.007720.007720.007720.0030231600
2017-06-287800.007800.007800.007800.00100780000
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-217750.007820.007750.007820.0032250100
2017-06-2000
2017-06-197830.007830.007730.007730.0034263720
2017-06-167800.007800.007730.007770.00221217099540
2017-06-157650.007690.007650.007690.00645940
2017-06-147660.007710.007660.007710.0034260490
2017-06-137720.007720.007660.007690.0023176300
2017-06-127740.007750.007740.007750.0022170480
2017-06-097630.007690.007630.007660.00220616931780
2017-06-087620.007690.007620.007620.001291510
2017-06-077610.007630.007580.007620.002852166190
2017-06-067700.007710.007620.007650.006815192860
2017-06-057720.007750.007690.007690.0092709590
2017-06-027770.007770.007760.007760.00101783770
2017-06-017790.007790.007790.007790.0056436240
2017-05-317800.007840.007780.007780.0014109150
2017-05-307820.007840.007820.007840.00970480
2017-05-297850.007890.007840.007840.0020157020
2017-05-267910.007910.007850.007880.0031244620
2017-05-257980.007980.007870.007920.0025197870
2017-05-2400
2017-05-237950.008000.007920.007920.0030238450
2017-05-228000.008030.007960.007980.0013103760
2017-05-198070.008070.008000.008040.00972420
2017-05-188080.008120.008000.008030.00101812170
2017-05-178090.008100.008010.008100.0047380040
2017-05-168090.008180.008090.008180.00865170
2017-05-158150.008190.008120.008120.00648900
2017-05-128230.008250.008200.008240.0033271550
2017-05-1100
2017-05-108330.008330.008250.008250.0023191180
2017-05-098410.008410.008390.008390.00541970
2017-05-088340.008380.008330.008330.001571309590
2017-05-028240.008280.008240.008280.00106873680
2017-05-018200.008280.008200.008280.00432960
2017-04-288260.008260.008210.008250.0041338060
2017-04-278250.008250.008250.008250.00433000
2017-04-268290.008310.008220.008220.00866150
2017-04-258240.008290.008210.008250.0018148420
2017-04-248290.008370.008290.008320.003432853800
2017-04-218320.008350.008250.008330.001191320
2017-04-2000
2017-04-1900
2017-04-188150.008320.008150.008320.005004122460
2017-04-178190.008200.008130.008200.00973510
2017-04-148170.008250.008170.008250.001082360
2017-04-138230.008230.008160.008160.009838046640
2017-04-1200
2017-04-118430.008430.008430.008430.0015126450
2017-04-108390.008390.008390.008390.001083900
2017-04-078360.008410.008360.008380.002121772590
2017-04-068240.008350.008240.008350.0068567360
2017-04-0500
2017-04-048400.008400.008320.008320.0098815460
2017-04-0300
2017-03-318440.008510.008440.008510.002031715060
2017-03-308350.008400.008300.008400.0038317780
2017-03-298290.008290.008290.008290.0020165800
2017-03-288350.008350.008290.008290.0021174150
2017-03-278310.008350.008290.008350.0015124870
2017-03-248390.008420.008360.008420.0016134310
2017-03-2300
2017-03-228420.008430.008300.008430.002632215440
2017-03-218340.008430.008330.008420.005364494740
2017-03-178490.008590.008490.008560.001171001030
2017-03-168640.008640.008590.008640.0025215770
2017-03-158850.008850.008850.008850.00326550
2017-03-148880.008880.008780.008780.003022651780
2017-03-138970.008970.008820.008820.004043564180
2017-03-108950.009020.008950.009020.003022723930
2017-03-098890.008900.008890.008890.006015348190
2017-03-088800.008830.008750.008810.0070615410
2017-03-078830.008920.008810.008810.00979590
2017-03-068900.008910.008830.008830.00109965910
2017-03-038850.008910.008850.008900.0048426960
2017-03-028680.008800.008680.008740.0045395020
2017-03-018690.008750.008690.008730.00108944660
2017-02-2800
2017-02-2700
2017-02-248600.008640.008600.008640.0024206440
2017-02-2300
2017-02-228620.008680.008620.008630.00434610
2017-02-218680.008680.008680.008680.00326040
2017-02-208670.008670.008630.008640.00109942450
2017-02-178740.008740.008630.008690.0039338680
2017-02-168790.008790.008720.008720.00978550
2017-02-158800.008830.008760.008760.0087763830
2017-02-1400
2017-02-138820.008820.008820.008820.00112987840
2017-02-108750.008960.008750.008960.0060527100
2017-02-098760.008760.008760.008760.0018760
2017-02-088950.008950.008880.008880.003212871540
2017-02-078900.008900.008820.008860.0053468380
2017-02-068890.008940.008880.008940.0064569690
2017-02-039040.009040.009040.009040.0019040
2017-02-029040.009040.008940.009000.007276500590
2017-02-019040.009040.009020.009030.0072650310
2017-01-319060.009060.008940.008940.0020180000
2017-01-3000
2017-01-279070.009070.009070.009070.00100907000
2017-01-269070.009070.008940.008940.006615923860
2017-01-2500
2017-01-249110.009110.009110.009110.00218220
2017-01-239290.009290.009150.009200.002732513190
2017-01-209280.009280.009190.009270.00102944560
2017-01-199240.009240.009170.009220.0027248990
2017-01-189060.009080.009010.009020.001451312470
2017-01-179310.009330.009170.009170.006986489940
2017-01-169250.009320.009190.009320.003233005870
2017-01-139310.009310.009310.009310.0019310
2017-01-129310.009310.009280.009280.0070650200
2017-01-119340.009400.009330.009330.0025233530
2017-01-109560.009560.009390.009390.00472344359070
2017-01-069550.009550.009500.009510.00183417489000
2017-01-059800.009810.009570.009570.007487300970
2017-01-049790.009920.009790.009890.00275427291070
2016-12-309850.009870.009770.009790.003163104210
2016-12-2910050.0010050.009910.009960.004544558410
2016-12-2810030.0010150.0010030.0010050.001501513600
2016-12-2710030.0010030.0010030.0010030.00110030
2016-12-2610180.0010180.0010010.0010010.003213265610
2016-12-229930.0010090.009910.0010090.0048481600
2016-12-219990.0010000.009950.009950.0035349360
2016-12-209900.009990.009900.009990.0050497800
2016-12-199930.009970.009930.009930.0053526460
2016-12-169890.009970.009860.009920.001951935530
2016-12-159800.009850.009650.009850.001211187530
2016-12-149500.009500.009420.009440.0015142240
2016-12-139490.009640.009490.009550.00547800
2016-12-129380.009480.009350.009480.0060562830
2016-12-099150.009260.009150.009260.00545990
2016-12-089330.009330.009080.009130.001761602100
2016-12-079330.009330.009250.009250.0014129770
2016-12-069410.009410.009270.009270.0015139340
2016-12-059360.009360.009210.009330.0025233820
2016-12-029320.009360.009200.009320.0036335250
2016-12-019360.009360.009240.009240.00983400
2016-11-309190.009190.009040.009160.0010369489590
2016-11-299030.009110.009030.009090.002352134400
2016-11-289130.009130.009030.009080.0056509890
2016-11-259210.009300.009200.009250.00306528291650
2016-11-249300.009300.009180.009250.00513047358600
2016-11-229270.009270.009060.009060.002051868900
2016-11-219310.009310.009190.009200.004944542470
2016-11-189200.009200.009130.009200.001881726690
2016-11-178990.009180.008990.009100.0092832540
2016-11-169100.009100.008970.008990.0052467570
2016-11-159000.009000.008940.008960.00143212882850
2016-11-148970.009000.008780.008940.005004428760
2016-11-118540.008810.008540.008740.00353930790220
2016-11-108400.008560.008400.008510.00284224243700
2016-11-098560.008640.008450.008510.003533009330
2016-11-088570.008570.008430.008470.00130110967830
2016-11-078650.008650.008410.008550.00153813059290
2016-11-048400.008500.008400.008500.0041346730
2016-11-028430.008490.008330.008480.00123010424050
2016-11-018440.008550.008370.008430.002061731170
2016-10-318590.008590.008430.008520.001191016410
2016-10-288410.008520.008410.008520.001621379920
2016-10-278270.008490.008270.008410.00225318880360
2016-10-268230.008290.008230.008290.00175314504970
2016-10-258210.008230.008200.008230.009047439840
2016-10-248310.008310.008310.008310.00216620
2016-10-218340.008340.008250.008320.002051701390
2016-10-208270.008270.008190.008250.001581303290
2016-10-198310.008310.008260.008300.00649650
2016-10-188350.008440.008310.008310.003472900630
2016-10-178420.008460.008400.008460.0019160060
2016-10-148440.008440.008360.008400.00225718869450
2016-10-138290.008410.008290.008400.005064228010
2016-10-128260.008320.008260.008270.0089736060
2016-10-118050.008270.008050.008270.0087703740
2016-10-078060.008130.008060.008130.0021169630
2016-10-068100.008100.008100.008100.001081000
2016-10-058060.008100.008060.008100.0064516870
2016-10-048080.008100.008060.008070.001581275360
2016-10-037940.008180.007940.007960.001271017380
2016-09-308110.008110.008050.008100.0052420510
2016-09-298000.008010.007950.007990.001681341440
2016-09-288040.008040.008000.008040.0068546220
2016-09-278080.008090.008010.008050.003172556310
2016-09-268030.008060.008030.008060.0015120710
2016-09-237900.007990.007900.007960.00111881530
2016-09-218040.008140.008040.008120.0054437100
2016-09-208250.008250.008110.008130.0010708720760
2016-09-168100.008210.008100.008210.0040324110

   ※ 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