[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 
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
2016-04-2029390.0030100.0029300.0029900.00122636544060
2016-04-1929400.0029890.0029300.0029400.003512103338780
2016-04-1831600.0031600.0030800.0031350.004323134744800
2016-04-1528600.0028800.0028010.0028470.00128836609650
2016-04-1427600.0028600.0027600.0028600.00292582476940
2016-04-1329600.0029900.0028350.0028400.00292584321690
2016-04-1233100.0033150.0031400.0031400.00167653942650
2016-04-1132800.0033800.0032800.0033050.00224775171050
2016-04-0834600.0034600.0032350.0033150.003629121019100
2016-04-0732650.0033300.0031700.0033200.003978128976750
2016-04-0632700.0033300.0032500.0032600.003900127916900
2016-04-0531400.0032400.0031350.0032400.003308105094900
2016-04-0431200.0032150.0031000.0031250.00289890886250
2016-04-0128300.0031650.0028300.0031450.004142124599500
2016-03-3128590.0028590.0028200.0028300.00135738442370
2016-03-3028300.0028850.0028000.0028710.0091526032420
2016-03-2928000.0028380.0028000.0028250.0093126117390
2016-03-2828190.0028790.0028000.0028790.0058416661120
2016-03-2528520.0028780.0028050.0028750.003179005210
2016-03-2428290.0028450.0027900.0028020.0051514494840
2016-03-2327800.0028300.0027700.0027740.00129636060790
2016-03-2228880.0028880.0027900.0027900.0087524884040
2016-03-1829780.0030400.0028910.0029800.00179453699810
2016-03-1728000.0029280.0027600.0029280.00201257153450
2016-03-1630000.0030400.0028910.0029000.00110732958140
2016-03-1531200.0031200.0030000.0030000.00152846545650
2016-03-1431400.0031750.0031050.0031350.002648279200
2016-03-1134350.0034900.0032300.0032300.0054318000950
2016-03-1032150.0033400.0032150.0033400.0077525210000
2016-03-0934450.0034750.0034100.0034100.0093432157050
2016-03-0833500.0034500.0033100.0033500.00127543312650
2016-03-0733800.0034100.0033000.0033000.0098833335450
2016-03-0433850.0034550.0033750.0033800.00100934371100
2016-03-0335900.0035900.0034500.0034950.0072325436600
2016-03-0236250.0037000.0035600.0035700.00275499214950
2016-03-0138150.0038650.0037600.0038150.0059722737650
2016-02-2937500.0038550.0037050.0038250.00249994707200
2016-02-2638000.0038650.0037600.0038550.0053620477850
2016-02-2539550.0040500.0039050.0039100.00104141533700
2016-02-2441700.0041700.0040650.0040900.003413140509650
2016-02-2337400.0039700.0037250.0039700.00171466538050
2016-02-2240900.0040900.0039050.0039150.00118347710350
2016-02-1940350.0040500.0039800.0040300.00184073908500
2016-02-1839100.0039650.0038300.0039000.00185672212900
2016-02-1738600.0041350.0037400.0040400.00191576501100
2016-02-1639150.0039950.0037350.0039000.00148957466300
2016-02-1543500.0043800.0039300.0039500.00209587776700
2016-02-1247000.0047000.0043500.0045350.006212282683950
2016-02-1039000.0043050.0038500.0042650.004690195879100
2016-02-0938500.0039800.0037500.0039000.003147122023950
2016-02-0837000.0037500.0034000.0034050.00210075452500
2016-02-0534900.0036600.0034500.0036350.00260092435150
2016-02-0433200.0034000.0032750.0033950.0078226200750
2016-02-0331800.0033500.0031750.0033250.00173456874550
2016-02-0229820.0030800.0029820.0030700.0079224058560
2016-02-0130100.0030150.0029300.0030000.0072121587770
2016-01-2932900.0033600.0031000.0031550.004033133121100
2016-01-2832800.0033550.0032750.0032900.00158352143600
2016-01-2732750.0033200.0032050.0032600.0053717536150
2016-01-2633300.0033950.0033100.0033900.00198766518750
2016-01-2533000.0034200.0032000.0032000.00112837421150
2016-01-2235850.0036000.0033800.0033800.003889135521750
2016-01-2132500.0036300.0032050.0036300.005660187631450
2016-01-2030350.0032800.0030350.0032450.005563179337750
2016-01-1933250.0033250.0030250.0030450.00304396477300
2016-01-1835000.0035200.0033100.0033200.005546186686200
2016-01-1529790.0031550.0029760.0031550.00303292706520
2016-01-1430900.0032050.0030900.0031500.00271986164100
2016-01-1330050.0030400.0029050.0029090.00141041887410
2016-01-1229150.0030700.0029150.0030600.00220166071940
2016-01-0828970.0030000.0028300.0028850.004733137222920
2016-01-0726300.0027970.0026300.0027970.00255669165910
2016-01-0625050.0026780.0024800.0026500.00268569175380
2016-01-0525200.0025290.0024700.0025100.00283971056510
2016-01-0423330.0024560.0023050.0024300.00263061833930
2015-12-3023380.0023390.0023010.0023040.00108525242660
2015-12-2924100.0024200.0023600.0023600.0090621729350
2015-12-2824560.0024790.0024100.0024250.0054313164950
2015-12-2524240.0025000.0024240.0024550.00111127379850
2015-12-2425010.0025190.0024340.0024650.00218453858220
2015-12-2225900.0025940.0025500.0025510.002275851040
2015-12-2125620.0026120.0025610.0025900.00213255091160
2015-12-1825400.0026210.0025050.0025620.0057514654630
2015-12-1725830.0025900.0024950.0025300.00110628167450
2015-12-1626000.0026910.0026000.0026720.00223358752660
2015-12-1526020.0027800.0025720.0027500.00122332625660
2015-12-1426700.0027200.0026300.0026500.00265470623940
2015-12-1126690.0026690.0025650.0025650.0060815947340
2015-12-1025990.0026590.0025730.0026410.00115630308550
2015-12-0925760.0025760.0025200.0025490.00113428640430
2015-12-0825030.0025270.0024900.0025260.0096524196890
2015-12-0725480.0025500.0025000.0025030.0048112135890
2015-12-0425600.0026000.0025500.0025700.0094624214210
2015-12-0325320.0025600.0024820.0025100.00118129917880

   ※ 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