[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 
2017-11-172994.003065.002902.003000.00544616439883
2017-11-163075.003080.003005.003010.00407312344180
2017-11-153095.003110.003030.003060.00434013324520
2017-11-143010.003070.002980.003065.00554016716650
2017-11-133090.003145.003000.003070.00535716457785
2017-11-103320.003320.003065.003065.00985231800615
2017-11-092855.003230.002802.003180.002351172216487
2017-11-082899.002899.002851.002863.009802817326
2017-11-072836.002849.002810.002849.0032469166616
2017-11-062870.002919.002800.002830.00603117218199
2017-11-022900.002955.002891.002920.00509614982352
2017-11-012877.002948.002852.002947.00510514669678
2017-10-312942.002942.002892.002898.0018085264386
2017-10-302930.002945.002903.002908.00368310747743
2017-10-272910.002930.002877.002920.0031629164606
2017-10-262971.002971.002920.002934.0023306868223
2017-10-252878.002980.002873.002971.00499514533893
2017-10-242916.002952.002880.002894.0033879811920
2017-10-232987.002987.002872.002890.001645848086291
2017-10-203050.003050.003000.003005.001196436084980
2017-10-193050.003050.003025.003045.00341810409010
2017-10-183115.003145.003075.003075.00358311097320
2017-10-173005.003150.003000.003075.00355910876320
2017-10-163085.003085.003010.003035.0027738425480
2017-10-133125.003140.003000.003060.00627119295305
2017-10-123110.003130.003090.003130.0031179689220
2017-10-113135.003155.003105.003130.0022917182840
2017-10-103130.003195.003070.003130.0025538036415
2017-10-063180.003230.003155.003195.00313210027365
2017-10-053155.003240.003120.003195.0024237749475
2017-10-043150.003200.003105.003155.0015634929500
2017-10-033100.003135.003075.003115.00361711212975
2017-10-023195.003200.003115.003140.00495415577150
2017-09-293215.003250.003185.003185.0014044500750
2017-09-283200.003245.003130.003245.0022037033540
2017-09-273125.003250.003125.003240.00420713339455
2017-09-263250.003450.003180.003350.001351545332855
2017-09-253160.003265.003150.003190.00455614525875
2017-09-223205.003370.003185.003370.00588019347855
2017-09-213145.003215.003050.003210.00413613010645
2017-09-203100.003220.003085.003215.00348910977300
2017-09-193180.003245.003080.003170.001072633930470
2017-09-153385.003425.003310.003320.00481616156420
2017-09-143400.003450.003305.003385.001335845092975
2017-09-133475.003475.003400.003400.001132138733790
2017-09-123615.003680.003475.003500.001864065832540
2017-09-113860.003860.003665.003715.001568258617735
2017-09-083845.003995.003805.003965.001278849973805
2017-09-073755.003895.003750.003830.00360713659920
2017-09-063890.003915.003750.003825.00875333504775
2017-09-053700.003850.003680.003810.00938935448815
2017-09-043610.003710.003600.003700.00522519094540
2017-09-013585.003600.003555.003590.00351212591740
2017-08-313600.003650.003580.003600.00890432125555
2017-08-303630.003655.003605.003620.00754127387865
2017-08-293745.003800.003680.003700.00676725166280
2017-08-283680.003700.003640.003685.0026209641210
2017-08-253700.003730.003655.003680.00468117243715
2017-08-243810.003810.003680.003700.00726326972395
2017-08-233695.003785.003690.003785.00526719571510
2017-08-223825.003825.003755.003775.00398015079475
2017-08-213830.003850.003750.003845.00800330548745
2017-08-183850.003880.003725.003760.00854332457580
2017-08-173765.003765.003725.003730.00477817876345
2017-08-163750.003770.003720.003770.00313811769920
2017-08-153820.003890.003735.003790.001605460953525
2017-08-144100.004150.004005.004100.001159547416245
2017-08-103755.003950.003735.003950.00993238300215
2017-08-093650.003905.003645.003880.001933074373275
2017-08-083550.003580.003510.003580.00388913819560
2017-08-073600.003640.003570.003570.00693324866095
2017-08-043680.003680.003630.003650.00631323121165
2017-08-033640.003650.003605.003650.00521618983795
2017-08-023795.003800.003635.003640.00602622344665
2017-08-013800.003850.003795.003800.00605723162425
2017-07-313825.003850.003795.003795.00501619209725
2017-07-283625.003850.003605.003825.00566621356695
2017-07-273710.003720.003650.003655.00297610941695
2017-07-263745.003745.003650.003715.00320711855870
2017-07-253840.003840.003735.003735.00581221970705
2017-07-243785.003920.003780.003850.00305311751540
2017-07-213840.003850.003790.003850.00301811528620
2017-07-203950.003950.003840.003850.00649025270715
2017-07-194170.004195.003900.003920.001088543602875
2017-07-184340.004340.004145.004225.00624326314555
2017-07-144425.004425.004275.004300.00575425021625
2017-07-134480.004520.004440.004445.00385517255375
2017-07-124630.004630.004500.004520.00615428199905
2017-07-114815.004815.004570.004595.00800137260490
2017-07-104900.004925.004745.004745.00859241753460
2017-07-075000.005000.004900.004945.0018329038455
2017-07-064900.005000.004850.004875.00370318143760
2017-07-054950.005010.004900.004940.00339416810410
2017-07-044800.005100.004800.004970.00617530537980
2017-07-034970.005000.004890.004900.00553027380250
2017-06-304950.004980.004815.004960.00243511972565
2017-06-294740.004870.004740.004780.0019269234960
2017-06-284900.004920.004750.004880.00324015703785
2017-06-274870.004900.004840.004845.00274413364670
2017-06-264950.004950.004895.004895.0015627678710
2017-06-234925.004995.004920.004935.0015037421860
2017-06-224945.005040.004930.004950.00337416831425
2017-06-214955.005000.004910.004970.00309715367340
2017-06-204965.004965.004895.004955.00416920604660
2017-06-195020.005110.004990.005010.00297314894585
2017-06-165090.005170.005050.005120.00425121734360
2017-06-155300.005410.005180.005250.00482525358560
2017-06-145300.005390.005260.005300.00583530921840
2017-06-135600.005600.005400.005410.00423223278090
2017-06-125770.005790.005570.005650.00473026794140
2017-06-095780.005800.005610.005750.00314317894000
2017-06-085650.005900.005600.005830.00324518485650
2017-06-075880.005900.005730.005850.00299017543420
2017-06-065750.005850.005700.005800.00502629076400
2017-06-055680.005700.005530.005700.00213412040480
2017-06-025570.005680.005400.005580.00390221476980
2017-06-015770.005770.005580.005580.00584333015500
2017-05-316000.006000.005770.005850.00555232747630
2017-05-306050.006100.006010.006020.00557633797150
2017-05-296230.006250.006020.006050.00625938381110
2017-05-266240.006250.006200.006250.00340721260430
2017-05-256260.006370.006240.006240.00202012691960
2017-05-246240.006400.006230.006380.0014719258910
2017-05-236400.006510.006270.006510.00320320398280
2017-05-226550.006600.006450.006450.00316620711880
2017-05-196740.006750.006550.006750.00537435724080
2017-05-186750.006900.006680.006730.00654744292120
2017-05-176390.006520.006390.006500.00237115293270
2017-05-166190.006300.006180.006290.00259916193590
2017-05-156600.006690.006330.006340.00567536853600
2017-05-126520.006580.006460.006540.0013638885110
2017-05-116650.006650.006430.006440.00497732671910
2017-05-106750.006830.006650.006650.00311420946310
2017-05-096650.006750.006640.006740.00216814497500
2017-05-086960.006990.006650.006690.00559738148150
2017-05-027040.007100.007040.007040.00153510829490
2017-05-017040.007120.007010.007050.008315852600
2017-04-287180.007300.006950.007090.00356225356360
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

   ※ 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