[2034 東証] NEXT NOTES 韓国KOSPI・ベア 日足 時系列データ

[2034 東証] NEXT NOTES 韓国KOSPI・ベア
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0512050.0012050.0011930.0011960.001451737680
2016-12-0211960.0012030.0011960.0012010.001581894210
2016-12-0111960.0011960.0011890.0011920.0055655500
2016-11-3011820.0011900.0011800.0011820.00132715732580
2016-11-2911910.0011910.0011800.0011820.00901064100
2016-11-2811960.0011960.0011770.0011820.00211224894260
2016-11-2511970.0011970.0011890.0011930.0075895980
2016-11-2411640.0011800.0011640.0011780.006827995740
2016-11-2211670.0011690.0011610.0011690.00119213912290
2016-11-2111840.0011840.0011680.0011690.006187241040
2016-11-1811520.0011590.0011500.0011590.0016184190
2016-11-1711690.0011690.0011530.0011530.0079912890
2016-11-1611740.0011740.0011600.0011620.0053616560
2016-11-1511460.0011520.0011460.0011510.001441655440
2016-11-1411470.0011470.0011370.0011390.001021165520
2016-11-1111290.0011330.0011290.0011320.00319236039970
2016-11-1011120.0011240.0011120.0011190.0064717710
2016-11-0911280.0011280.0011020.0011060.005255840890
2016-11-0811280.0011280.0011230.0011230.001631833440
2016-11-0711350.0011350.0011080.0011200.0088981450
2016-11-0411110.0011190.0011110.0011130.002923255180
2016-11-0211340.0011340.0011130.0011140.002162411570
2016-11-0111240.0011300.0011210.0011260.0070787810
2016-10-3111190.0011210.0011130.0011130.001411576290
2016-10-2811120.0011170.0011120.0011170.001021139280
2016-10-2711320.0011320.0011170.0011180.0014156620
2016-10-2611070.0011320.0011070.0011320.001211358470
2016-10-2511040.0011070.0011040.0011070.0057630780
2016-10-2411110.0011110.0011060.0011060.0070774950
2016-10-2111120.0011230.0011120.0011160.0031346050
2016-10-2011160.0011170.0011140.0011160.0019212030
2016-10-1911120.0011230.0011120.0011190.0010111870
2016-10-1811210.0011210.0011160.0011160.0053591580
2016-10-1711280.0011280.0011140.0011140.001571749670
2016-10-1411180.0011180.0011180.0011180.00111180
2016-10-1311290.0011380.0011210.0011260.001391571560
2016-10-1211190.0011280.0011180.0011180.0045505990
2016-10-1111100.0011190.0011100.0011190.0021234090
2016-10-0711170.0011180.0011150.0011150.0076847590
2016-10-0600
2016-10-0511170.0011170.0011170.0011170.0010111700
2016-10-0400
2016-10-0311040.0011040.0011040.0011040.0028309120
2016-09-3011260.0011260.0011090.0011090.001071187180
2016-09-2911100.0011110.0011080.0011100.001341487030
2016-09-2811120.0011120.0011080.0011080.0015166400
2016-09-2711150.0011150.0011000.0011000.0022242150
2016-09-2611090.0011090.0011020.0011020.001251382150
2016-09-2311100.0011110.0011100.0011110.001101222000
2016-09-2111190.0011220.0011190.0011220.00667170
2016-09-2011390.0011390.0011190.0011190.001321483140
2016-09-1611330.0011330.0011310.0011310.001321493480
2016-09-1511510.0011510.0011350.0011400.0026296430
2016-09-1411450.0011530.0011450.0011500.002282627740
2016-09-1311520.0011520.0011270.0011370.003453915670
2016-09-1211570.0011570.0011390.0011460.003323793620
2016-09-0911340.0011340.0011310.0011310.0032362850
2016-09-0811110.0011200.0011110.0011110.0024266820
2016-09-0711280.0011280.0011090.0011090.001421578070
2016-09-0611310.0011310.0011280.0011290.0030339060
2016-09-0511390.0011390.0011270.0011330.0029327390
2016-09-0211310.0011310.0011240.0011240.001171321620
2016-09-0111370.0011370.0011280.0011280.001882126070
2016-08-3100
2016-08-3010930.0010930.0010930.0010930.0010109300
2016-08-2900
2016-08-2600
2016-08-2510950.0010950.0010890.0010890.0065711150
2016-08-2410910.0010910.0010900.0010900.00776360
2016-08-2310760.0010800.0010760.0010800.0060646800
2016-08-2210870.0010870.0010870.0010870.0010108700
2016-08-1910850.0010940.0010850.0010850.0085924950
2016-08-1811170.0011170.0010890.0010890.0037407740
2016-08-1711130.0011150.0011130.0011140.008819819030
2016-08-1600
2016-08-1511110.0011110.0011110.0011110.0010111100
2016-08-1200
2016-08-1000
2016-08-0911250.0011250.0011250.0011250.00556250
2016-08-0811240.0011240.0011240.0011240.00111240
2016-08-0500
2016-08-0411250.0011250.0011250.0011250.0020225000
2016-08-0311380.0011380.0011290.0011300.0033373970
2016-08-0200
2016-08-0111310.0011310.0011290.0011290.001962213040
2016-07-2911380.0011380.0011380.0011380.00111380
2016-07-2811500.0011520.0011500.0011520.0036414700
2016-07-2700
2016-07-2611740.0011740.0011380.0011380.00780160
2016-07-2511520.0011520.0011520.0011520.00334560
2016-07-2211500.0011610.0011500.0011610.0020231100
2016-07-2111640.0011640.0011640.0011640.0010116400
2016-07-2011670.0011670.0011540.0011540.0030347250
2016-07-1911580.0011580.0011580.0011580.002002316000
2016-07-1500
2016-07-1411370.0011520.0011340.0011520.0056644050
2016-07-1311200.0011400.0011200.0011330.003053452540
2016-07-1211330.0011330.0011250.0011270.0072812580
2016-07-1100
2016-07-0800
2016-07-0711100.0011100.0011100.0011100.00555500
2016-07-0611120.0011120.0011010.0011120.00999860
2016-07-0511170.0011170.0011130.0011130.0088981100
2016-07-0411230.0011250.0011230.0011250.0015168550
2016-07-0111380.0011380.0011380.0011380.00111380
2016-06-3011210.0011400.0011210.0011400.0053601480
2016-06-2911410.0011410.0011240.0011240.0015169450
2016-06-2800
2016-06-2711590.0011590.0011300.0011300.001121294890
2016-06-2411460.0011460.0011220.0011400.002242551800
2016-06-2311560.0011560.0011550.0011550.0022254120
2016-06-2200
2016-06-2100
2016-06-2011480.0011480.0011480.0011480.00557400
2016-06-1711490.0011490.0011480.0011480.0030344500
2016-06-1600
2016-06-1511690.0011690.0011520.0011540.0073841970
2016-06-1411640.0011640.0011610.0011610.00669690
2016-06-1311590.0011590.0011470.0011470.003023471160
2016-06-1011470.0011540.0011470.0011540.0021240940
2016-06-0911500.0011540.0011470.0011480.0082943980
2016-06-0811600.0011600.0011600.0011600.00446400
2016-06-0711530.0011730.0011530.0011680.0054631310
2016-06-0611580.0011620.0011580.0011620.0024278350
2016-06-0311650.0011720.0011650.0011670.0065759330
2016-06-0211760.0011760.0011660.0011700.001882199600
2016-06-0111870.0011870.0011770.0011770.0078922220
2016-05-3100
2016-05-3012150.0012150.0012150.0012150.0010121500
2016-05-2711970.0011970.0011970.0011970.0020239400
2016-05-2612120.0012120.0012010.0012010.0043520610
2016-05-2512000.0012000.0012000.0012000.00112000
2016-05-2412080.0012080.0012080.0012080.00112080
2016-05-2312100.0012120.0012030.0012030.001081306750
2016-05-2000
2016-05-1912120.0012120.0012120.0012120.00112120
2016-05-1812220.0012220.0012050.0012050.00673150
2016-05-1712000.0012020.0012000.0012020.00901081000
2016-05-1612190.0012190.0011880.0011880.0027322720
2016-05-1312030.0012080.0012030.0012080.0083999380
2016-05-1212000.0012000.0011970.0011970.00871043500
2016-05-1111880.0012000.0011880.0011910.001571879660
2016-05-1011800.0011830.0011800.0011830.0020236330
2016-05-0911860.0011860.0011840.0011840.0036426260
2016-05-0600
2016-05-0211930.0011930.0011870.0011870.0070832300
2016-04-2812190.0012190.0012080.0012080.0027326930
2016-04-2700
2016-04-2612280.0012280.0012050.0012050.00336610
2016-04-2500
2016-04-2212010.0012050.0012010.0012050.0053638030
2016-04-2111970.0012050.0011970.0012020.0019228410
2016-04-2012080.0012080.0012040.0012040.00672440
2016-04-1911870.0011930.0011870.0011930.0017202630
2016-04-1811880.0011880.0011750.0011750.001011187780
2016-04-1511790.0011930.0011790.0011920.0016188910
2016-04-1412000.0012000.0011780.0011780.003103663290
2016-04-1312070.0012190.0012060.0012190.00334340316720
2016-04-1212090.0012090.0012070.0012070.001001207300
2016-04-1112100.0012100.0012060.0012060.0015181300
2016-04-0811980.0012200.0011980.0012100.001792171580
2016-04-0712050.0012050.0012050.0012050.0015180750
2016-04-0612240.0012240.0012240.0012240.0012146880
2016-04-0512320.0012360.0012320.0012350.0035431440
2016-04-0412420.0012420.0012400.0012400.0016198700
2016-04-0100
2016-03-3112440.0012450.0012390.0012390.001251548910
2016-03-3012170.0012240.0012170.0012220.0014171270
2016-03-2912340.0012390.0012340.0012390.0050617500
2016-03-2812410.0012410.0012370.0012370.0036445690
2016-03-2512210.0012290.0012210.0012260.0028343090
2016-03-2412160.0012260.0012160.0012260.001251529540
2016-03-2312230.0012270.0012230.0012230.001321615540
2016-03-2212120.0012170.0012120.0012170.00672770
2016-03-1812090.0012210.0012090.0012140.0016194170
2016-03-1712020.0012140.0012020.0012140.0026315010
2016-03-1612080.0012200.0012080.0012120.001992414500
2016-03-1512230.0012280.0012200.0012200.0020244540
2016-03-1412130.0012310.0012130.0012260.002693298180
2016-03-1111900.0012150.0011900.0012130.00981184590
2016-03-1012110.0012110.0012080.0012110.0010121070
2016-03-0912040.0012090.0012010.0012010.0059710830
2016-03-0812200.0012200.0012190.0012190.0013158480
2016-03-0712300.0012300.0012150.0012240.00184922528060
2016-03-0412110.0012210.0012110.0012210.008109840840
2016-03-0311960.0012170.0011960.0012110.00861038820
2016-03-0212030.0012030.0011930.0012000.006357619760
2016-03-0112000.0012050.0012000.0012050.0012144100
2016-02-2912020.0012020.0012020.0012020.0039468780
2016-02-2612010.0012020.0011970.0011970.0026312260
2016-02-2511860.0011990.0011840.0011940.003624320800
2016-02-2411980.0012010.0011970.0011970.0045539610
2016-02-2312000.0012100.0012000.0012010.004375247380
2016-02-2212000.0012120.0012000.0012050.0088510692930
2016-02-1912130.0012130.0012010.0012060.006908319680
2016-02-1812360.0012360.0012250.0012250.00117414407730
2016-02-1712510.0012510.0012360.0012400.001371696520
2016-02-1612580.0012750.0012580.0012710.0024303900
2016-02-1512730.0012870.0012670.0012750.00118715159090
2016-02-1212700.0012850.0012700.0012800.0081910476070
2016-02-1000
2016-02-0913010.0013010.0012580.0012750.0092611789350
2016-02-0812810.0012950.0012810.0012870.001201545310
2016-02-0512970.0012990.0012930.0012970.002783607020
2016-02-0413380.0013380.0013070.0013070.002973904090
2016-02-0313350.0013430.0013340.0013350.002653542080
2016-02-0213480.0013480.0013350.0013350.001461951440
2016-02-0113240.0013490.0013240.0013490.006869181440
2016-01-2913330.0013450.0013250.0013450.00148119765500
2016-01-2813260.0013300.0013260.0013260.0040530850
2016-01-2713290.0013290.0013200.0013200.001752314720
2016-01-2613500.0013500.0013370.0013420.001532053300
2016-01-2513250.0013400.0013250.0013350.00219329273590
2016-01-2213450.0013450.0013230.0013320.00635084461600
2016-01-2113550.0013550.0013290.0013380.002142866360
2016-01-2013100.0013390.0013100.0013350.002192918080
2016-01-1913150.0013290.0013150.0013210.003965252440
2016-01-1813230.0013230.0013050.0013110.0077110102990
2016-01-1513010.0013230.0013010.0013150.004896419700
2016-01-1413280.0013280.0013020.0013030.003344388680
2016-01-1313030.0013100.0012980.0013100.002813656140
2016-01-1213190.0013190.0013040.0013060.007419707140
2016-01-0813410.0013500.0013110.0013110.004976584620
2016-01-0713250.0013250.0013110.0013170.00182123948700
2016-01-0613290.0013290.0013150.0013190.00108914404630
2016-01-0513350.0013350.0013210.0013290.005136817070
2016-01-0413330.0013350.0013280.0013310.002553394770
2015-12-3013350.0013350.0013350.0013350.00566750
2015-12-2913330.0013330.0013280.0013280.0011146580
2015-12-2813190.0013400.0013190.0013400.001852466610
2015-12-2513200.0013200.0013140.0013150.001201577850
2015-12-2413010.0013180.0013010.0013180.004686121450
2015-12-2213210.0013310.0013210.0013250.006118115030
2015-12-2113300.0013380.0013280.0013280.003134162560
2015-12-1813430.0013440.0013360.0013360.002182918020
2015-12-1713330.0013500.0013330.0013420.003925259390
2015-12-1613450.0013460.0013300.0013370.003344468490
2015-12-1513490.0013540.0013470.0013470.00771037590
2015-12-1413520.0013590.0013480.0013540.004806503850
2015-12-1113530.0013570.0013530.0013570.0025339210
2015-12-1013640.0013640.0013470.0013470.004726382480
2015-12-0913730.0013740.0013700.0013700.004706445050
2015-12-0813670.0013720.0013670.0013680.0016219290
2015-12-0713520.0013790.0013520.0013760.001471998280
2015-12-0413690.0013800.0013690.0013800.004185748730
2015-12-0313680.0013730.0013550.0013620.00861173910
2015-12-0213410.0013490.0013410.0013490.0026348740
2015-12-0113750.0013750.0013450.0013460.004195690070
2015-11-3013550.0013720.0013530.0013620.00931265150
2015-11-2713460.0013530.0013460.0013460.003845177330

   ※ 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