[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 
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
2016-11-168490.008490.008390.008410.00650520
2016-11-158400.008400.008280.008280.0017141670
2016-11-148450.008450.008250.008250.00325010
2016-11-118600.008600.008430.008430.00325460
2016-11-108470.008520.008400.008520.00758990
2016-11-098840.008840.007690.007830.00106919530
2016-11-088730.008730.008630.008630.00326090
2016-11-078590.008590.008500.008580.00868400
2016-11-048290.008320.008290.008320.00649870
2016-11-028680.008680.008290.008290.0014117070
2016-11-018590.008680.008570.008680.00760360
2016-10-318560.008700.008560.008700.00325930
2016-10-288570.008740.008570.008740.0085741910
2016-10-278520.008720.008520.008720.00325760
2016-10-268760.008760.008640.008640.00217400
2016-10-258830.008870.008830.008870.00217700
2016-10-248670.008830.008670.008830.00217500
2016-10-218710.008710.008710.008710.0018710
2016-10-208830.008970.008830.008850.00435620
2016-10-198760.008910.008760.008910.00326580
2016-10-188740.008780.008740.008780.00435040
2016-10-178660.008660.008530.008640.00542950
2016-10-148580.008660.008580.008660.00325820
2016-10-138560.008630.008560.008630.00325750
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-049040.009040.008980.008980.00327000
2016-10-0300
2016-09-3000
2016-09-299050.009060.009050.009060.00981480
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-138470.008470.008450.008450.0013109910
2016-09-128400.008400.008400.008400.001084000
2016-09-0900
2016-09-0800
2016-09-079210.009210.009210.009210.0019210
2016-09-0600
2016-09-059050.009050.009050.009050.0019050
2016-09-028850.008850.008850.008850.00326550
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-238630.008630.008630.008630.0018630
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-138050.008270.008050.008270.0015123120
2016-07-127940.007940.007940.007940.002001588000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-067400.007400.007400.007400.0072532800
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-287220.007220.007220.007220.0017220
2016-06-2700
2016-06-247270.007270.007170.007170.001179510
2016-06-238020.008020.008020.008020.0018020
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-167670.007670.007670.007670.00323010
2016-06-1500
2016-06-1400
2016-06-137950.007950.007930.007930.00431740
2016-06-108390.008390.008390.008390.0018390
2016-06-098430.008430.008430.008430.002001686000
2016-06-088430.008430.008430.008430.00325290
2016-06-078170.008280.008170.008280.00216450
2016-06-067960.007960.007960.007960.00539800
2016-06-037980.007980.007980.007980.001079800
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-237730.007730.007730.007730.0017730
2016-05-2000
2016-05-1900
2016-05-187730.007780.007700.007730.0016123580
2016-05-177940.007940.007940.007940.001079400
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-107950.007950.007950.007950.00323850
2016-05-097930.007960.007930.007960.00539710
2016-05-0600
2016-05-028550.008550.008550.008550.00542750
2016-04-2800
2016-04-278850.008850.008850.008850.0018850
2016-04-268770.008770.008770.008770.0018770
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-208790.008790.008790.008790.0018790
2016-04-1900
2016-04-188430.008440.008430.008430.002011696360
2016-04-158700.008700.008700.008700.0018700
2016-04-148550.008580.008550.008580.0024205230
2016-04-1300
2016-04-128190.008190.008190.008190.0018190
2016-04-1100
2016-04-0800
2016-04-078210.008210.008210.008210.0018210
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-298600.008600.008590.008590.0013111790
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-238570.008570.008570.008570.0012102840
2016-03-2200
2016-03-188470.008470.008470.008470.0018470
2016-03-178450.008450.008450.008450.0018450
2016-03-168260.008260.008260.008260.0018260
2016-03-158300.008300.008300.008300.0018300
2016-03-148370.008370.008340.008340.0013108780
2016-03-118080.008220.008080.008220.00973130
2016-03-1000
2016-03-097760.007760.007760.007760.0017760
2016-03-0800
2016-03-0700
2016-03-047990.008000.007990.008000.00323990
2016-03-037760.007760.007760.007760.0017760
2016-03-027860.007860.007860.007860.0017860
2016-03-0100
2016-02-297490.007500.007490.007500.00214990
2016-02-2600
2016-02-257450.007450.007450.007450.0030223500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-197480.007500.007450.007500.001289930
2016-02-1800
2016-02-177450.007450.007450.007450.0017450
2016-02-1600
2016-02-1500
2016-02-127070.007070.006940.006940.0058404320
2016-02-1000
2016-02-097800.007800.007590.007590.005223985420
2016-02-087760.007760.007760.007760.0020155200
2016-02-057980.007980.007840.007930.0010017917930
2016-02-047720.007720.007720.007720.0030231600
2016-02-0300
2016-02-0200
2016-02-018080.008140.008040.008120.007215818890
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-267490.007490.007490.007490.0017490
2016-01-2500
2016-01-2200
2016-01-217290.007380.007290.007380.0044321270
2016-01-2000
2016-01-197530.007530.007460.007460.00214990
2016-01-187450.007550.007450.007550.0049365150
2016-01-1500
2016-01-147660.007670.007660.007670.001184340
2016-01-137970.007970.007970.007970.0017970
2016-01-127740.007740.007700.007700.0026200240
2016-01-087790.007790.007790.007790.00323370
2016-01-0700
2016-01-068290.008290.008050.008070.0022177850
2016-01-0500
2016-01-048810.008810.008380.008380.0026224730
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-179190.009190.009190.009190.0019190
2015-12-169230.009230.009170.009170.0011100930
2015-12-1500
2015-12-148660.008720.008660.008720.00217380
2015-12-118950.008950.008950.008950.001089500
2015-12-108980.008980.008980.008980.00326940
2015-12-0900
2015-12-088980.008980.008980.008980.0018980
2015-12-0700
2015-12-049320.009320.009320.009320.001093200
2015-12-0300

   ※ 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