[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 
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
2016-09-158360.008360.008180.008180.0091746400
2016-09-148400.008400.008240.008290.003763122750
2016-09-138000.008220.008000.008150.00122991850
2016-09-128100.008220.008100.008220.005614599330
2016-09-097960.007960.007870.007870.001901509240
2016-09-088090.008090.007990.008030.0059473430
2016-09-078090.008090.007960.008020.002181746200
2016-09-068100.008300.008100.008240.002882367840
2016-09-058380.008420.008220.008240.0045372000
2016-09-028400.008400.008330.008350.001741452260
2016-09-018500.008500.008440.008440.0080679940
2016-08-318330.008440.008330.008420.00196316435010
2016-08-308320.008380.008310.008360.00191115958810
2016-08-298460.008460.008410.008410.005204374200
2016-08-268300.008300.008260.008270.0010318556070
2016-08-258370.008370.008300.008310.0061509810
2016-08-248310.008310.008290.008290.0027223870
2016-08-238400.008400.008210.008210.001491234850
2016-08-228270.008340.008220.008340.0011869773330
2016-08-198190.008270.008190.008270.006885649040
2016-08-188320.008320.008110.008110.006905605850
2016-08-178290.008320.008220.008320.00222418464490
2016-08-168330.008330.008240.008240.0036296900
2016-08-158370.008370.008330.008330.0061509740
2016-08-128510.008510.008440.008460.001193210
2016-08-108570.008570.008440.008460.001621371320
2016-08-098650.008650.008600.008600.00325900
2016-08-088550.008760.008550.008660.0085727330
2016-08-058850.008850.008600.008600.005885065210
2016-08-048800.008820.008800.008820.009938757890
2016-08-038870.008870.008710.008780.001881653260
2016-08-028820.008830.008760.008760.002111854110
2016-08-018950.008950.008710.008740.00116010151530
2016-07-299050.009050.008870.008880.0033293480
2016-07-2800
2016-07-278860.009070.008860.009040.0055492350
2016-07-269160.009160.008900.008900.0085763780
2016-07-259110.009200.009110.009160.0042384660
2016-07-229110.009120.009100.009100.007006375290
2016-07-219200.009200.009170.009200.00327570
2016-07-209200.009200.009150.009200.00109610047800
2016-07-199290.009290.009250.009250.00655700
2016-07-159260.009290.009250.009250.00655560
2016-07-149240.009320.009240.009320.00161614932750
2016-07-139170.009270.009140.009240.0082756520
2016-07-129290.009310.009290.009310.0055510990
2016-07-119220.009220.009100.009160.005565082340
2016-07-089300.009330.009260.009300.006125691820
2016-07-079250.009290.009210.009260.0041377800
2016-07-069350.009410.009350.009410.0031289910
2016-07-059150.009300.009150.009230.0021193610
2016-07-049470.009470.009210.009250.004083785040
2016-07-019480.009480.009480.009480.0021199080
2016-06-309620.009620.009410.009410.004654396750
2016-06-299620.009650.009600.009650.0012115450
2016-06-289750.009780.009750.009750.002112057330
2016-06-279860.009860.009560.009700.00110810740030
2016-06-249240.009780.009240.009710.001851793190
2016-06-239640.009640.009510.009510.002732598420
2016-06-229630.009640.009610.009610.001171126810
2016-06-219500.009630.009500.009630.001101052670
2016-06-2000
2016-06-179950.0010010.009840.009870.002362331720
2016-06-1610050.0010080.009980.0010010.001061064450
2016-06-159970.0010030.009970.0010030.00330030
2016-06-1410030.0010030.009960.0010000.00233623365290
2016-06-139930.009960.009890.009950.006986940010
2016-06-109750.009750.009750.009750.0019750
2016-06-099710.009710.009700.009700.00438830
2016-06-089750.009750.009690.009690.001411368490
2016-06-079750.009750.009750.009750.001097500
2016-06-0610060.0010060.009840.009840.0075744430
2016-06-0310080.0010080.009990.0010030.003693692210
2016-06-0210140.0010160.0010080.0010160.0083840280
2016-06-0110270.0010290.0010230.0010240.002622694150
2016-05-3110390.0010390.0010230.0010240.0043441060
2016-05-3010300.0010370.0010300.0010370.00441340
2016-05-2710420.0010420.0010420.0010420.00110420
2016-05-2610270.0010420.0010260.0010420.001661705470
2016-05-2500
2016-05-2410710.0010710.0010710.0010710.0050535500
2016-05-2310760.0010760.0010760.0010760.001001076000
2016-05-2010820.0010820.0010820.0010820.00554100
2016-05-1900
2016-05-1810780.0010780.0010780.0010780.00553900
2016-05-1700
2016-05-1610750.0010750.0010610.0010680.00103811024890
2016-05-1310650.0010750.0010650.0010750.00201021606600
2016-05-1210600.0010640.0010600.0010640.0030319140
2016-05-1110480.0010600.0010480.0010600.001801890930
2016-05-1010510.0010580.0010510.0010530.001431510030
2016-05-0910360.0010360.0010360.0010360.00331080
2016-05-0610400.0010400.0010210.0010340.00551690
2016-05-029860.009860.009860.009860.0097956420
2016-04-2810100.0010100.0010100.0010100.00110100
2016-04-2700
2016-04-2610300.0010300.0010240.0010240.0015154200
2016-04-2510050.0010140.0010050.0010140.00990900
2016-04-2210010.0010010.0010010.0010010.00880080
2016-04-2110000.0010040.009910.009910.0075750760
2016-04-2010000.0010000.0010000.0010000.00550000
2016-04-1900
2016-04-1810010.0010080.0010010.0010080.0064644640
2016-04-159960.0010110.009960.0010110.0012121020
2016-04-1410100.0010110.009990.0010050.0074744020
2016-04-1310220.0010280.0010120.0010120.001341361140
2016-04-1210440.0010440.0010330.0010330.0012124070
2016-04-1110540.0010540.0010310.0010310.0085884030
2016-04-0810810.0010810.0010640.0010650.006647167580
2016-04-0710740.0010740.0010540.0010580.007217740080
2016-04-0610700.0010820.0010700.0010750.001451558440
2016-04-0510580.0010790.0010580.0010790.00162717443370
2016-04-0410580.0010580.0010540.0010550.0057601000
2016-04-0110640.0010680.0010640.0010680.002112251080
2016-03-3110600.0010640.0010600.0010640.00221240
2016-03-3010820.0010820.0010670.0010670.00664660
2016-03-2900
2016-03-2810810.0010850.0010810.0010850.00443360
2016-03-2500
2016-03-2410740.0010990.0010740.0010850.0010108040
2016-03-2310770.0010770.0010730.0010730.002142296260
2016-03-2210520.0010700.0010520.0010630.002262380980
2016-03-1810680.0010680.0010570.0010610.002412558790
2016-03-1710890.0010890.0010750.0010780.0024259750
2016-03-1611080.0011080.0010970.0010970.00333130
2016-03-1500
2016-03-1411160.0011160.0010910.0010970.0067745240
2016-03-1111060.0011090.0011050.0011050.0084929330
2016-03-1000
2016-03-0911200.0011200.0011140.0011140.0037413980
2016-03-0811140.0011150.0011120.0011120.0060668420
2016-03-0710910.0011070.0010910.0011070.001331457590
2016-03-0411130.0011240.0011130.0011180.0010111560
2016-03-0311160.0011160.0011160.0011160.0036401760
2016-03-0211320.0011370.0011210.0011270.00103011633660
2016-03-0111570.0011610.0011560.0011560.001091264610
2016-02-2911650.0011680.0011650.0011680.002022353360
2016-02-2611760.0011760.0011590.0011590.002292657110
2016-02-2511850.0011850.0011600.0011770.0046538450
2016-02-2411520.0011610.0011430.0011550.003904498030
2016-02-2311400.0011520.0011400.0011420.004795494000
2016-02-2211560.0011560.0011560.0011560.0023265880
2016-02-1911760.0011760.0011570.0011570.0074859770
2016-02-1811550.0011700.0011340.0011600.002562974030
2016-02-1711830.0011850.0011670.0011810.008459964910
2016-02-1611760.0011920.0011750.0011800.00331338976620
2016-02-1511980.0012270.0011910.0011930.00464655537780
2016-02-1212500.0012500.0012030.0012150.00619375297240
2016-02-1012380.0012390.0012200.0012240.00131916326040
2016-02-0912480.0012480.0012000.0012240.007999617640
2016-02-0812340.0012340.0012240.0012240.001031270820
2016-02-0512260.0012260.0011970.0012040.002202645220
2016-02-0412350.0012350.0012110.0012140.002953587600
2016-02-0312600.0012640.0012340.0012550.00230729045440
2016-02-0212500.0012500.0012330.0012340.001752160950
2016-02-0112220.0012400.0012200.0012320.002743370500
2016-01-2912260.0012400.0012150.0012280.004465435470
2016-01-2812250.0012490.0012250.0012360.00144517895160
2016-01-2712390.0012390.0012050.0012340.002633250830
2016-01-2612520.0012520.0012390.0012390.001181473780
2016-01-2512000.0012180.0012000.0012180.001912311020
2016-01-2212550.0012550.0012190.0012250.00698286047830
2016-01-2112600.0012730.0012140.0012510.00385047759200
2016-01-2011870.0012360.0011870.0012290.006447888710
2016-01-1912350.0012490.0012000.0012010.00129815691830
2016-01-1812250.0012300.0012010.0012060.007659275570
2016-01-1511850.0012050.0011850.0011950.007198599750
2016-01-1412030.0012140.0011910.0011910.00153118392010
2016-01-1311870.0011870.0011660.0011710.00352741319150
2016-01-1211870.0011940.0011720.0011940.002903442910
2016-01-0811730.0011730.0011510.0011540.005986935240
2016-01-0711370.0011650.0011370.0011650.00859998892440
2016-01-0611430.0011430.0011250.0011360.00238427078830
2016-01-0511500.0011500.0011240.0011380.002813177150
2016-01-0411190.0011330.0011180.0011270.00113512701410
2015-12-3011050.0011050.0011050.0011050.00555250
2015-12-2911010.0011100.0011010.0011030.002262507040
2015-12-2810970.0011110.0010970.0011060.0030330100
2015-12-2510970.0010970.0010870.0010870.0050544760
2015-12-2410990.0010990.0010930.0010930.002302516360
2015-12-2200
2015-12-2111250.0011250.0011250.0011250.0012135000
2015-12-1811330.0011330.0011250.0011300.0081913090
2015-12-1711270.0011330.0011270.0011330.0055620990
2015-12-1611400.0011400.0011260.0011280.00961086170
2015-12-1511500.0011500.0011370.0011400.001661898990
2015-12-1411450.0011780.0011450.0011500.00126014579040
2015-12-1111200.0011470.0011200.0011450.002502838070
2015-12-1011300.0011300.0011200.0011240.001441621500
2015-12-0911600.0011600.0011360.0011400.002863254520
2015-12-0811150.0011400.0011150.0011400.001011148950
2015-12-0711060.0011170.0011060.0011160.005826497740
2015-12-0411130.0011190.0011130.0011160.0082915130
2015-12-0311130.0011130.0011130.0011130.0020222600
2015-12-0210980.0011080.0010980.0011080.001141252900

   ※ 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