[2035 東証] NEXT NOTES 日経平均VI先物指数 日足 時系列データ

[2035 東証] NEXT NOTES 日経平均VI先物指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-277220.007350.007160.007240.00214915674810
2017-04-267030.007240.007030.007150.00200514158440
2017-04-257800.007800.007270.007280.00556841581650
2017-04-247850.008000.007760.007760.00472636987320
2017-04-218280.008280.008090.008100.0010618639550
2017-04-208500.008540.008180.008220.00264522150890
2017-04-198440.008480.008280.008360.0011859905090
2017-04-188110.008500.007900.008250.00616750426010
2017-04-178900.008940.008520.008560.00787167954670
2017-04-149410.009410.008550.008800.00912182652280
2017-04-139790.009790.008820.009110.0013382125290970
2017-04-128470.009100.008380.009040.00968886575070
2017-04-118240.008390.008200.008320.00369630785640
2017-04-108200.008220.007960.008150.0011619389050
2017-04-077970.008490.007900.008050.00323726242980
2017-04-068000.008210.007950.008200.00336427310280
2017-04-057900.007950.007830.007910.006865420310
2017-04-047850.008050.007780.008000.00140611169420
2017-04-037940.007940.007750.007780.008966989380
2017-03-317750.007880.007630.007840.00277421335120
2017-03-307800.007900.007710.007800.00190414810000
2017-03-297980.007990.007840.007840.00320125241230
2017-03-288500.008500.008190.008190.00193115992960
2017-03-278340.008600.008340.008550.00138011736090
2017-03-248300.008400.008300.008330.006335282900
2017-03-238450.008450.008260.008370.008867426020
2017-03-228330.008500.008260.008400.00319526804930
2017-03-218170.008270.008070.008180.00143811777470
2017-03-178380.008450.008250.008280.00424735495670
2017-03-169000.009000.008360.008530.00481541677790
2017-03-159500.009500.009080.009080.00536849699460
2017-03-149820.009880.009480.009500.00249824394580
2017-03-1310000.0010000.009880.009880.00176917591940
2017-03-1010150.0010150.009990.009990.00297529882810
2017-03-0910190.0010200.0010150.0010150.00173417672590
2017-03-0810220.0010300.0010190.0010190.00163016759250
2017-03-0710710.0010710.0010190.0010210.00179918715470
2017-03-0610970.0011000.0010600.0010700.007948658400
2017-03-0311000.0011080.0010810.0010980.003383692560
2017-03-0211400.0011400.0010830.0010970.007488330110
2017-03-0111480.0011580.0011100.0011100.007278172490
2017-02-2811200.0011400.0011000.0011400.00117513214800
2017-02-2711030.0011480.0011000.0011280.00176019846130
2017-02-2410600.0010940.0010510.0010900.00148015876420
2017-02-2310180.0010650.0010180.0010410.006466688480
2017-02-2210130.0010240.0010130.0010180.001121142480
2017-02-2110200.0010210.0010110.0010160.009199340990
2017-02-2010380.0010440.0010230.0010350.004054202010
2017-02-1710390.0010520.0010390.0010450.00150915802820
2017-02-1610130.0010600.0010130.0010440.00155816162800
2017-02-1510250.0010250.0010100.0010100.00200820327700
2017-02-1410500.0010560.0010300.0010350.00248325843520
2017-02-1310750.0011020.0010700.0010710.00131314121040
2017-02-1011360.0011360.0011110.0011180.00103411602660
2017-02-0911700.0011780.0011470.0011470.005486344100
2017-02-0811900.0012000.0011710.0011740.002022389150
2017-02-0712200.0012280.0011880.0011950.006577918680
2017-02-0611690.0012050.0011650.0012020.008219763730
2017-02-0311730.0011950.0011720.0011840.005876930520
2017-02-0211770.0011980.0011700.0011980.0089710541160
2017-02-0112060.0012060.0011800.0011800.008039572510
2017-01-3112130.0012130.0011900.0011900.00153518380930
2017-01-3011780.0011970.0011780.0011830.008329900600
2017-01-2711800.0011870.0011750.0011760.00189922378240
2017-01-2612110.0012190.0011980.0011980.00131515879980
2017-01-2512310.0012400.0012300.0012300.00209025733570
2017-01-2412510.0012620.0012480.0012600.00324040543620
2017-01-2312840.0013000.0012600.0012620.00354245255410
2017-01-2012800.0012840.0012700.0012770.0094612083640
2017-01-1912910.0012910.0012800.0012800.00204426182840
2017-01-1813590.0013590.0012820.0012920.00490564473880
2017-01-1713200.0013500.0013060.0013420.00596779549050
2017-01-1612980.0013070.0012910.0012940.00405852748670
2017-01-1313780.0013800.0013040.0013040.00499566315540
2017-01-1214160.0014300.0013770.0013780.00535574942940
2017-01-1114150.0014200.0014090.0014150.005177325950
2017-01-1014350.0014400.0014120.0014160.00164623536730
2017-01-0614300.0014500.0014100.0014120.0081311543790
2017-01-0514150.0014500.0014150.0014160.00240634415310
2017-01-0414700.0014700.0014320.0014320.00282241161300
2016-12-3014680.0014970.0014650.0014970.00201229937940
2016-12-2913920.0014440.0013920.0014440.00205429089320
2016-12-2814060.0014250.0013820.0013840.00293840939420
2016-12-2714500.0014540.0014000.0014060.00510972312580
2016-12-2614480.0014690.0014420.0014420.00177125663520
2016-12-2214490.0014500.0014420.0014480.005047288240
2016-12-2114530.0014580.0014380.0014400.00253736712060
2016-12-2014920.0015010.0014750.0014750.00182127086980
2016-12-1915050.0015200.0014880.0014900.005117674850
2016-12-1615000.0015150.0014850.0014850.00280041903820
2016-12-1515570.0015590.0015100.0015120.00407762440620
2016-12-1415630.0015800.0015570.0015570.00143422516580
2016-12-1315660.0015880.0015540.0015640.00165725966640
2016-12-1215390.0016520.0015280.0016520.00311349220940
2016-12-0915300.0015460.0015300.0015400.00194829826440
2016-12-0815500.0015700.0015350.0015350.00610494481180
2016-12-0716040.0016100.0015800.0015850.00207733069530
2016-12-0616490.0016490.0016000.0016010.00254641398380
2016-12-0516540.0016600.0016450.0016470.004827961250
2016-12-0216650.0016650.0016490.0016490.00113618877710
2016-12-0116450.0016560.0016340.0016540.00164526998010
2016-11-3016800.0016800.0016450.0016600.00312851928520
2016-11-2916880.0016900.0016800.0016850.00104717646920
2016-11-2816750.0016840.0016740.0016820.00103017307370
2016-11-2516670.0016690.0016490.0016690.0062310341790
2016-11-2416470.0016590.0016450.0016470.0083913833790
2016-11-2217050.0017050.0016490.0016700.00266644523300
2016-11-2117010.0017090.0016890.0016890.0094015942410
2016-11-1817170.0017170.0017000.0017000.0088315040340
2016-11-1717280.0017300.0017230.0017250.001973402130
2016-11-1617040.0017220.0017000.0017220.004828240330
2016-11-1517050.0017240.0017050.0017100.004858310440
2016-11-1417140.0017160.0016900.0017020.0099816970650
2016-11-1116940.0017410.0016870.0017310.00154826565520
2016-11-1016900.0017440.0016830.0017250.00215536677560
2016-11-0917200.0019700.0017200.0019050.007479140360440
2016-11-0817570.0017900.0017300.0017900.00128522832750
2016-11-0717040.0017910.0017040.0017500.00359662700090
2016-11-0419000.0019070.0018400.0018900.00525298411450
2016-11-0218200.0018360.0017870.0018250.00234642548500
2016-11-0117580.0017700.0017580.0017640.0063111140680
2016-10-3117390.0017630.0017390.0017500.00167929478850
2016-10-2817000.0017180.0016910.0017180.0059810179650
2016-10-2717000.0017090.0017000.0017020.00131922436760
2016-10-2617210.0017250.0017000.0017000.00264145226220
2016-10-2517580.0017580.0017200.0017200.00251543561760
2016-10-2417900.0017900.0017650.0017680.005559867130
2016-10-2118000.0018000.0017700.0017890.00248144272770
2016-10-2018060.0018410.0018060.0018060.00159228894760
2016-10-1918400.0018450.0018210.0018430.00266748925420
2016-10-1819200.0019200.0018660.0018680.00239245366030
2016-10-1719360.0019500.0019180.0019200.0085116459780
2016-10-1419370.0019530.0019190.0019360.00217542056120
2016-10-1319720.0019940.0019510.0019720.00168433309750
2016-10-1219990.0019990.0019350.0019520.00143328055030
2016-10-1120050.0020120.0019610.0019630.00317463070820
2016-10-0720300.0020450.0020280.0020350.0054211069900
2016-10-0620200.0020300.0020000.0020300.0098219753420
2016-10-0520200.0020300.0020120.0020300.0065013146630
2016-10-0420500.0020500.0020270.0020270.00160132569130
2016-10-0320770.0020770.0020500.0020680.003707635180
2016-09-3020750.0021180.0020700.0021090.00128727013300
2016-09-2920470.0020780.0020320.0020470.00138428315900
2016-09-2820970.0020970.0020600.0020970.003587449750
2016-09-2721300.0021600.0020600.0020780.00184338571690
2016-09-2620780.0021000.0020420.0020750.00210343261910
2016-09-2321800.0022050.0020360.0020770.007822162398840
2016-09-2123540.0023600.0021600.0022190.006581150024200
2016-09-2024000.0024050.0023550.0023600.00122729121020
2016-09-1623850.0024290.0023750.0024200.0084820408670
2016-09-1523700.0024000.0023700.0023940.0093622399930
2016-09-1424170.0024200.0023720.0023750.00176242085610
2016-09-1323860.0024000.0023530.0023990.00124929792960
2016-09-1224300.0024300.0023810.0024210.00170040978200
2016-09-0923750.0023750.0023210.0023210.00207348608440
2016-09-0824240.0024240.0023710.0023710.00268864490890
2016-09-0724940.0025000.0024210.0024230.00248460508870
2016-09-0624350.0024450.0024200.0024440.00123029907680
2016-09-0524880.0025000.0024030.0024380.00273966876670
2016-09-0225040.0025150.0024910.0025150.00161040323250
2016-09-0125000.0025050.0024800.0025000.00257464110770
2016-08-3125300.0025300.0025000.0025100.0066716780870
2016-08-3025490.0025500.0025290.0025300.0079820294830
2016-08-2925800.0025820.0025300.0025590.00123831625470
2016-08-2625580.0026310.0025580.0026140.00274871394950
2016-08-2525460.0025530.0025250.0025250.00187447433640
2016-08-2425500.0025590.0025200.0025210.00139735408860
2016-08-2325480.0025550.0025330.0025500.0054613887760
2016-08-2225500.0025500.0025100.0025350.0048712339200
2016-08-1925260.0025580.0025150.0025520.0053813670220
2016-08-1825200.0025300.0025000.0025150.0099324984310
2016-08-1725500.0025500.0025030.0025150.0040510254880
2016-08-1624490.0025090.0024490.0025000.0065416207940
2016-08-1524950.0025080.0024480.0024500.00115428445000
2016-08-1224500.0025070.0024500.0024660.00202650233460
2016-08-1025450.0025480.0024780.0025020.00173343366970
2016-08-0926210.0026210.0025100.0025480.00247863352500
2016-08-0826600.0026790.0026080.0026200.00146238656820
2016-08-0527130.0027130.0026800.0026980.0098326461840
2016-08-0427400.0027400.0026800.0027130.00172646670470
2016-08-0327640.0027650.0027320.0027480.0093925788700
2016-08-0227000.0027220.0026900.0026990.00151841036770
2016-08-0127640.0027950.0026800.0026960.00314885993710
2016-07-2929000.0029300.0027400.0027500.0012318349839930
2016-07-2828880.0028880.0028200.0028500.00228264895480
2016-07-2728990.0028990.0028350.0028380.00277779200760
2016-07-2628800.0029500.0028800.0029000.005238151790300
2016-07-2529090.0029100.0028710.0028800.00101829478070
2016-07-2229490.0029490.0029000.0029060.0078522893710
2016-07-2128300.0028900.0028200.0028900.00286181283370
2016-07-2029090.0029100.0028770.0028800.003796109705170
2016-07-1928610.0029100.0028550.0028820.00210060662880
2016-07-1528800.0029280.0028770.0029200.00134939068780
2016-07-1429500.0029500.0028950.0029000.00228766887420
2016-07-1329750.0029980.0029390.0029480.00250974459520
2016-07-1229190.0029800.0029010.0029750.00155345658600
2016-07-1130200.0030550.0029600.0029650.00325797668850
2016-07-0830750.0031450.0030750.0031200.00137842986150
2016-07-0730850.0031500.0030700.0030700.00146145390700
2016-07-0631200.0032000.0030950.0031550.00213667238750
2016-07-0530300.0030550.0030300.0030350.00150045747400
2016-07-0430400.0030850.0030100.0030500.0042812989600
2016-07-0130500.0031000.0030100.0030750.0088727210250
2016-06-3030200.0031300.0030200.0031100.00138042712350
2016-06-2931100.0031500.0030850.0031000.00127839793350
2016-06-2834400.0034900.0032400.0032750.00160154206350
2016-06-2735500.0035500.0034100.0034100.003322115644000
2016-06-2429440.0037350.0029310.0036000.0011489386443840
2016-06-2330600.0031300.0030600.0030900.00245175983000
2016-06-2230300.0031700.0030300.0030750.0090528059950
2016-06-2130450.0030800.0030000.0030000.00202461342950
2016-06-2031700.0031900.0030900.0031600.00246877410350
2016-06-1733000.0033300.0032500.0033100.00209268756850
2016-06-1632500.0034050.0032150.0033700.004077134674250
2016-06-1531700.0032400.0031700.0032050.00163552270450
2016-06-1432900.0032900.0031700.0031700.006883220992900
2016-06-1330250.0031500.0030200.0031350.004219129441250
2016-06-1029250.0029300.0029010.0029150.0088325798670
2016-06-0928890.0029000.0028710.0028890.001654772790
2016-06-0829100.0029100.0028770.0028770.0051915001110
2016-06-0729030.0029450.0028830.0028840.0076322123610
2016-06-0630300.0030400.0029360.0029790.0054916379540
2016-06-0329300.0029630.0029250.0029300.0054515998970
2016-06-0229250.0030000.0029030.0029650.00146343388220
2016-06-0128550.0029100.0028510.0029100.00185353510030
2016-05-3128750.0028750.0028300.0028350.00161446104490
2016-05-3029230.0029300.0028700.0028780.0070620478410
2016-05-2729250.0029550.0029240.0029500.0048114178110
2016-05-2629340.0029440.0029010.0029280.001925621250
2016-05-2529090.0029460.0029090.0029120.00119734914600
2016-05-2429980.0030000.0029600.0029650.0040612100480
2016-05-2329920.0030450.0029650.0029780.0068020400240
2016-05-2029710.0030050.0029710.0029930.002467322430
2016-05-1929710.0030300.0029500.0029550.00104431278550
2016-05-1830700.0030950.0030000.0030000.00267680653200
2016-05-1730450.0030800.0030300.0030400.0037311385500
2016-05-1630250.0031400.0030200.0031000.00242574107800
2016-05-1329490.0030500.0029250.0030500.00119735590600
2016-05-1230050.0030050.0029200.0029350.002958741520
2016-05-1129000.0029740.0029000.0029500.0062418320240
2016-05-1029150.0029570.0029150.0029220.0061518017300
2016-05-0930600.0030650.0029650.0029650.00184155418340
2016-05-0630800.0031250.0030500.0030500.00211464833150
2016-05-0230800.0031500.0030500.0031500.008723271187000
2016-04-2829600.0030300.0029000.0029100.004316127512360
2016-04-2730050.0030300.0029300.0029400.0092827691670
2016-04-2629390.0030300.0029010.0030100.00192557577800
2016-04-2528900.0029500.0028800.0029300.00103630446270
2016-04-2230300.0030750.0029100.0029200.00121136055360
2016-04-2129800.0030300.0029100.0030000.00144042826500

   ※ 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