[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 
2017-04-2710660.0010700.0010630.0010630.0036383740
2017-04-2610660.0010720.0010650.0010670.005115449420
2017-04-2510700.0010700.0010610.0010650.001321404930
2017-04-2410770.0010790.0010670.0010780.00102110918820
2017-04-2110590.0010670.0010550.0010610.00349436980300
2017-04-2010640.0010710.0010600.0010630.005115436020
2017-04-1910610.0010720.0010600.0010620.003203397060
2017-04-1810640.0010740.0010640.0010690.003583819460
2017-04-1710600.0010670.0010600.0010620.002973156080
2017-04-1410750.0010770.0010640.0010750.00154516597040
2017-04-1310870.0010880.0010760.0010800.00150016259700
2017-04-1210850.0010850.0010730.0010810.0010710115399660
2017-04-1110950.0010950.0010880.0010900.008639403200
2017-04-1010900.0010980.0010900.0010980.007718456030
2017-04-0710890.0010890.0010770.0010820.0014245153845550
2017-04-0610780.0010870.0010780.0010840.0016644180357650
2017-04-0510880.0010920.0010860.0010870.002933189930
2017-04-0410950.0010950.0010850.0010850.00951034280
2017-04-0311030.0011030.0011010.0011010.001171288510
2017-03-3111020.0011020.0010940.0010990.001751916900
2017-03-3000
2017-03-2910920.0010920.0010920.0010920.0030327600
2017-03-2810910.0010990.0010910.0010990.0062678820
2017-03-2710910.0010940.0010900.0010940.001341462430
2017-03-2410860.0010890.0010830.0010890.00364639596530
2017-03-2310830.0010870.0010830.0010870.0015162930
2017-03-2210940.0010940.0010850.0010860.002122307500
2017-03-2111040.0011040.0010990.0010990.001141256610
2017-03-1711160.0011160.0011030.0011030.0014154550
2017-03-1611060.0011090.0011020.0011090.002743022460
2017-03-1511080.0011210.0011080.0011210.0034378120
2017-03-1411290.0011290.0011120.0011120.001691895890
2017-03-1311290.0011290.0011190.0011190.0038426520
2017-03-1011290.0011370.0011260.0011260.002412725270
2017-03-0911360.0011360.0011270.0011270.002012265360
2017-03-0811280.0011320.0011200.0011290.0074835190
2017-03-0711270.0011270.0011210.0011240.00556240
2017-03-0611260.0011340.0011210.0011210.0069780420
2017-03-0311310.0011380.0011310.0011310.0024272140
2017-03-0211350.0011350.0011300.0011300.0019215550
2017-03-0111350.0011400.0011350.0011380.0011125250
2017-02-2811450.0011450.0011350.0011350.0013148550
2017-02-2711280.0011340.0011280.0011340.002102380580
2017-02-2411350.0011430.0011350.0011430.003013424400
2017-02-2300
2017-02-2211190.0011290.0011190.0011250.0036405160
2017-02-2111210.0011270.0011210.0011230.002322613320
2017-02-2011220.0011340.0011220.0011340.001081213580
2017-02-1711460.0011460.0011330.0011410.0072822030
2017-02-1611530.0011530.0011530.0011530.00111530
2017-02-1511640.0011640.0011530.0011530.00669400
2017-02-1411380.0011400.0011380.0011400.00222780
2017-02-1311340.0011390.0011340.0011350.002002269190
2017-02-1011200.0011310.0011200.0011310.0024271000
2017-02-0911360.0011360.0011240.0011240.00779260
2017-02-0811340.0011340.0011310.0011310.009101860
2017-02-0711390.0011390.0011230.0011230.005045722400
2017-02-0611290.0011290.0011280.0011280.001761985450
2017-02-0311220.0011290.0011220.0011290.0075845350
2017-02-0200
2017-02-0111310.0011310.0011160.0011190.001011128450
2017-01-3111030.0011170.0011030.0011170.002492767940
2017-01-3011130.0011140.0011030.0011030.001221347010
2017-01-2711100.0011210.0011080.0011130.006997778350
2017-01-2611200.0011200.0011130.0011170.0066736220
2017-01-2511200.0011200.0011200.0011200.00333600
2017-01-2411270.0011270.0011170.0011220.0046515890
2017-01-2311300.0011300.0011230.0011230.0018203050
2017-01-2011180.0011300.0011180.0011300.00941060510
2017-01-1911280.0011280.0011130.0011240.001601798690
2017-01-1811190.0011230.0011180.0011190.001641836470
2017-01-1711210.0011210.0011080.0011150.003764189390
2017-01-1611160.0011200.0011160.0011180.002953299760
2017-01-1311260.0011260.0011230.0011230.0066741510
2017-01-1211080.0011160.0011080.0011160.0023256440
2017-01-1111220.0011240.0011140.0011140.001952183130
2017-01-1011450.0011450.0011250.0011320.003694199010
2017-01-0611450.0011450.0011370.0011390.001231401560
2017-01-0511580.0011580.0011430.0011490.0053607980
2017-01-0411480.0011520.0011420.0011520.0055630630
2016-12-3011520.0011520.0011420.0011420.0015171800
2016-12-2911520.0011530.0011430.0011440.0010899125089690
2016-12-2811590.0011590.0011510.0011520.002222561840
2016-12-2711670.0011670.0011600.0011620.001942254890
2016-12-2611710.0011710.0011680.0011700.006978155140
2016-12-2211740.0011740.0011700.0011710.0050586580
2016-12-2111700.0011750.0011700.0011740.0069807400
2016-12-2011700.0011760.0011700.0011710.001932263400
2016-12-1911890.0011890.0011810.0011810.0017201320
2016-12-1611850.0011980.0011850.0011860.0081966980
2016-12-1512060.0012060.0011890.0011960.002613142340
2016-12-1411780.0011820.0011760.0011770.0064754520
2016-12-1311880.0011880.0011800.0011850.0081959300
2016-12-1211840.0011880.0011780.0011880.002032406780
2016-12-0911800.0011800.0011710.0011760.001982324320
2016-12-0812000.0012000.0011720.0011720.002052421310
2016-12-0711840.0011960.0011840.0011960.007398828770
2016-12-0612110.0012110.0011870.0011910.0069820840
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

   ※ 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