[2033 東証] NEXT NOTES 韓国KOSPI・ダブル・ブル 日足 時系列データ

[2033 東証] NEXT NOTES 韓国KOSPI・ダブル・ブル
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2100
2017-11-2016130.0016160.0016130.0016160.00232290
2017-11-1716200.0016200.0016200.0016200.00701134000
2017-11-1600
2017-11-1500
2017-11-1400
2017-11-1300
2017-11-1015950.0015950.0015950.0015950.00115950
2017-11-0916540.0016540.0016110.0016340.0014230670
2017-11-0816350.0016350.0016350.0016350.00116350
2017-11-0716010.0016010.0016010.0016010.00116010
2017-11-0616170.0016170.0016100.0016100.007113090
2017-11-0216680.0016680.0016500.0016500.00233180
2017-11-0115890.0016000.0015890.0016000.0014223450
2017-10-3100
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-2514970.0015030.0014970.0015030.00345030
2017-10-2400
2017-10-2315390.0015390.0015200.0015200.009138270
2017-10-2014650.0015080.0014550.0015080.008265120456790
2017-10-1914990.0014990.0014990.0014990.00114990
2017-10-1814700.0014700.0014700.0014700.0050735000
2017-10-1700
2017-10-1615060.0015060.0014950.0014950.0052779700
2017-10-1314600.0014600.0014600.0014600.00114600
2017-10-1200
2017-10-1114600.0014600.0014600.0014600.00229200
2017-10-1014060.0014060.0014060.0014060.00228120
2017-10-0614000.0014000.0014000.0014000.008334116676000
2017-10-0500
2017-10-0400
2017-10-0314040.0014040.0014040.0014040.00228080
2017-10-0200
2017-09-2900
2017-09-2813560.0013650.0013560.0013650.00340770
2017-09-2713680.0013680.0013680.0013680.00682080
2017-09-2613620.0013620.0013620.0013620.00227240
2017-09-2513900.0013930.0013890.0013930.00569540
2017-09-2214080.0014080.0014080.0014080.0030422400
2017-09-2100
2017-09-2014050.0014050.0014050.0014050.00456200
2017-09-1913270.0013270.0013270.0013270.00113270
2017-09-1513210.0013210.0013210.0013210.00226420
2017-09-1413220.0013220.0013220.0013220.00226440
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0812720.0012720.0012720.0012720.00225440
2017-09-0712830.0012830.0012830.0012830.00112830
2017-09-0600
2017-09-0512600.0012600.0012600.0012600.0030378000
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2912860.0012860.0012860.0012860.00112860
2017-08-2800
2017-08-2500
2017-08-2413110.0013110.0013110.0013110.00113110
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1612630.0012630.0012630.0012630.00112630
2017-08-1512610.0012630.0012610.0012630.0029365890
2017-08-1412560.0012610.0012470.0012610.001141425760
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0713760.0013760.0013760.0013760.00568800
2017-08-0400
2017-08-0300
2017-08-0214060.0014060.0014060.0014060.00456240
2017-08-0113800.0014040.0013800.0014040.00341640
2017-07-3113480.0013770.0013480.0013770.00341020
2017-07-2800
2017-07-2700
2017-07-2614420.0014450.0014370.0014370.001041494700
2017-07-2514410.0014500.0014410.0014420.00572190
2017-07-2414580.0014580.0014350.0014350.0016231210
2017-07-2114520.0014520.0014500.0014500.0013188560
2017-07-2014420.0014420.0014350.0014350.008115220
2017-07-1914120.0014290.0014120.0014260.00799380
2017-07-1814250.0014250.0014240.0014240.00342740
2017-07-1414000.0014120.0014000.0014120.00342240
2017-07-1314070.0014170.0014070.0014170.00228240
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0413510.0013510.0013240.0013240.0040539590
2017-07-0300
2017-06-3013260.0013430.0013260.0013430.0038510170
2017-06-2900
2017-06-2800
2017-06-2713500.0013500.0013490.0013490.00340480
2017-06-2613150.0013480.0013150.0013480.00453290
2017-06-2313160.0013180.0013160.0013180.002012645180
2017-06-2213090.0013120.0013090.0013120.00339330
2017-06-2112920.0013020.0012920.0013020.00338860
2017-06-2013300.0013300.0013300.0013300.00113300
2017-06-1900
2017-06-1612970.0012970.0012910.0012910.0048622120
2017-06-1512940.0012940.0012940.0012940.00112940
2017-06-1413250.0013250.0013080.0013080.00226330
2017-06-1312920.0013080.0012920.0013080.00339050
2017-06-1212940.0012940.0012940.0012940.00338820
2017-06-0913190.0013370.0013190.0013370.00226560
2017-06-0812790.0012790.0012790.0012790.00112790
2017-06-0713000.0013000.0013000.0013000.00226000
2017-06-0600
2017-06-0513200.0013200.0013200.0013200.00113200
2017-06-0213160.0013190.0013160.0013190.00226350
2017-06-0100
2017-05-3113040.0013040.0013040.0013040.002002608000
2017-05-3012850.0012850.0012850.0012850.00789950
2017-05-2900
2017-05-2613150.0013150.0013150.0013150.00113150
2017-05-2512850.0012850.0012850.0012850.00112850
2017-05-2400
2017-05-2312850.0012850.0012850.0012850.00338550
2017-05-2212550.0012550.0012550.0012550.00562750
2017-05-1912510.0012510.0012510.0012510.00112510
2017-05-1812640.0012640.0012330.0012370.0017209960
2017-05-1700
2017-05-1613010.0013010.0012940.0012940.0041532770
2017-05-1512640.0012710.0012640.0012710.0037469220
2017-05-1200
2017-05-1112580.0012580.0012580.0012580.0010125800
2017-05-1013150.0013150.0012490.0012490.003474459010
2017-05-0912650.0012850.0012650.0012850.0011141150
2017-05-0812100.0012180.0012100.0012180.0018217880
2017-05-0211730.0011850.0011730.0011800.00264631327250
2017-05-0111350.0011350.0011350.0011350.0010113500
2017-04-2800
2017-04-2711450.0011450.0011450.0011450.00557250
2017-04-2611470.0011470.0011470.0011470.00111470
2017-04-2511250.0011250.0011250.0011250.00222500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1910320.0010390.0010270.0010390.00882600
2017-04-1810620.0010620.0010620.0010620.0010106200
2017-04-1710540.0010540.0010540.0010540.00110540
2017-04-1410540.0010540.0010540.0010540.00552700
2017-04-1310440.0010590.0010440.0010590.0031323790
2017-04-1210250.0010290.0010250.0010290.0015154160
2017-04-1110500.0010580.0010330.0010400.0029304050
2017-04-1010610.0010720.0010570.0010570.0069730850
2017-04-0710850.0010850.0010740.0010740.0020215900
2017-04-0610720.0010720.0010720.0010720.0035375200
2017-04-0511110.0011110.0010940.0010940.0050551220
2017-04-0411050.0011090.0011050.0011090.001101215900
2017-04-0311200.0011280.0011200.0011280.001031161600
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2811270.0011270.0011170.0011170.003023376440
2017-03-2700
2017-03-2411190.0011230.0011190.0011190.00444840
2017-03-2300
2017-03-2200
2017-03-2111430.0011490.0011410.0011490.00269130755940
2017-03-1700
2017-03-1611010.0011010.0011010.0011010.00111010
2017-03-1500
2017-03-1410710.0011010.0010710.0011010.00221720
2017-03-1310690.0010810.0010690.0010810.00443000
2017-03-1010460.0010460.0010460.0010460.00220920
2017-03-0900
2017-03-0810400.0010400.0010400.0010400.00552000
2017-03-0710400.0010400.0010400.0010400.00110400
2017-03-0600
2017-03-0310250.0010250.0010250.0010250.0010102500
2017-03-0210480.0010480.0010480.0010480.00552400
2017-03-0110390.0010420.0010390.0010410.00331220
2017-02-2810330.0010360.0010320.0010360.00441370
2017-02-2700
2017-02-2410480.0010480.0010370.0010370.00220850
2017-02-2310460.0010550.0010460.0010510.00442020
2017-02-2210540.0010610.0010490.0010560.0010105460
2017-02-2110400.0010530.0010400.0010530.0011115030
2017-02-2010230.0010230.0010230.0010230.00110230
2017-02-1700
2017-02-1600
2017-02-1510310.0010400.0010310.0010400.00331110
2017-02-1410170.0010170.0010170.0010170.00110170
2017-02-1300
2017-02-1010140.0010160.0010140.0010160.00550720
2017-02-099970.009970.009960.009970.0011109620
2017-02-089970.009970.009970.009970.0019970
2017-02-0710160.0010160.0010130.0010130.00330450
2017-02-0610180.0010300.0010180.0010220.00441000
2017-02-0310190.0010190.0010080.0010080.00330460
2017-02-0210160.0010270.0010160.0010260.0010102270
2017-02-0110100.0010140.0010100.0010120.00660680
2017-01-3110040.0010050.0010040.0010050.0014140670
2017-01-3010260.0010260.0010100.0010120.00440740
2017-01-2710300.0010350.0010140.0010350.0011113250
2017-01-2610150.0010300.0010150.0010300.0011112400
2017-01-2510030.0010030.009940.0010020.0065651690
2017-01-249870.009870.009870.009870.0019870
2017-01-239840.0010000.009840.009880.0040394050
2017-01-209950.009990.009950.009990.00659880
2017-01-199910.0010010.009910.0010010.00659760
2017-01-189750.009980.009750.009980.0071702910
2017-01-179720.009950.009720.009870.0045445340
2017-01-169920.009970.009810.009850.001098980
2017-01-139990.0010000.009990.0010000.00219990
2017-01-1210020.0010080.009950.009990.0018180530
2017-01-119670.0010000.009670.0010000.001411386320
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-309450.009450.009430.009430.00656680
2016-12-299260.009270.009260.009270.00370934352410
2016-12-289450.009460.009440.009440.00370835067090
2016-12-279580.009580.009580.009580.0019580
2016-12-269560.009570.009560.009570.0012114740
2016-12-229670.009690.009670.009690.001096740
2016-12-219760.009820.009760.009820.00219580
2016-12-209770.009770.009690.009740.0055535690
2016-12-199750.009800.009750.009800.0011107750
2016-12-169610.009880.009610.009870.0016157380
2016-12-159560.009760.009560.009760.00658110
2016-12-149610.009760.009610.009710.00658230
2016-12-139480.009710.009460.009690.0015142890
2016-12-129510.009630.009510.009630.00438310
2016-12-099610.009610.009510.009510.0014134370
2016-12-089460.009520.009420.009460.00656800
2016-12-079220.009220.009140.009160.00436740
2016-12-069080.009140.009050.009050.0024217920
2016-12-059010.009010.008810.008810.0052460220
2016-12-029170.009170.008940.008940.00545390
2016-12-019090.009090.008990.009090.0068613310
2016-11-308890.008990.008830.008990.001171044110
2016-11-298870.008870.008780.008860.00106939010
2016-11-288870.008870.008690.008720.00652550
2016-11-258830.008850.008770.008770.00652910
2016-11-248800.008800.008680.008680.00652400
2016-11-228460.008600.008460.008600.00759650
2016-11-218480.008480.008370.008400.00650530
2016-11-188460.008460.008330.008330.00325250
2016-11-178510.008510.008280.008280.00866760

   ※ 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