[2036 東証] NEXT NOTES 日経・TOCOM 金 ダブル・ブル 日足 時系列データ

[2036 東証] NEXT NOTES 日経・TOCOM 金 ダブル・ブル
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1710250.0010250.0010180.0010210.004935032090
2017-11-1610210.0010230.0010190.0010190.004574666910
2017-11-1510270.0010330.0010240.0010300.007757968600
2017-11-1410320.0010320.0010280.0010290.001321361580
2017-11-1310300.0010310.0010260.0010270.003513613880
2017-11-1010400.0010400.0010350.0010400.00106811100900
2017-11-0910370.0010420.0010370.0010390.003083196420
2017-11-0810340.0010340.0010270.0010330.00106710971510
2017-11-0710370.0010390.0010330.0010360.00123212777960
2017-11-0610240.0010290.0010230.0010280.005695830230
2017-11-0210310.0010400.0010310.0010330.00256726592210
2017-11-0110170.0010230.0010170.0010230.002652700060
2017-10-3110170.0010210.0010160.0010170.004434506900
2017-10-3010260.0010260.0010170.0010200.009559750270
2017-10-2710250.0010260.0010190.0010260.00133513666360
2017-10-2610280.0010350.0010280.0010280.00159116440020
2017-10-2510360.0010360.0010260.0010280.00168617438220
2017-10-2410360.0010360.0010280.0010350.009669997570
2017-10-2310290.0010320.0010290.0010320.007477692650
2017-10-2010290.0010330.0010280.0010330.00198620444800
2017-10-1910200.0010250.0010170.0010220.00781479717270
2017-10-1810230.0010240.0010180.0010200.003183247290
2017-10-1710360.0010360.0010300.0010310.0078804080
2017-10-1610390.0010430.0010370.0010370.00134814020640
2017-10-1310350.0010360.0010280.0010320.00175218058810
2017-10-1210290.0010390.0010290.0010350.003974105590
2017-10-1110300.0010310.0010250.0010290.003483583480
2017-10-1010260.0010310.0010250.0010260.004294403200
2017-10-0610060.0010070.0010030.0010030.005805834460
2017-10-0510140.0010140.0010140.0010140.003523569280
2017-10-0410090.0010130.0010050.0010130.006246308540
2017-10-0310020.0010100.0010020.0010070.002572593070
2017-10-0210120.0010160.0010090.0010090.00167216952050
2017-09-2910220.0010290.0010220.0010260.00107511008700
2017-09-2810300.0010300.0010210.0010230.00268227494120
2017-09-2710360.0010380.0010350.0010380.0096994570
2017-09-2610480.0010480.0010410.0010480.00159116583130
2017-09-2510290.0010350.0010280.0010340.001571621360
2017-09-2210290.0010340.0010290.0010300.009299566880
2017-09-2110480.0010480.0010400.0010450.00716674594000
2017-09-2010420.0010460.0010410.0010460.004344523800
2017-09-1910460.0010460.0010360.0010450.00153816018800
2017-09-1510480.0010590.0010480.0010590.00113711938680
2017-09-1410400.0010440.0010390.0010390.00148015394700
2017-09-1310490.0010500.0010450.0010450.006456759630
2017-09-1210280.0010310.0010230.0010280.00108211120590
2017-09-1110300.0010330.0010240.0010290.00123712705200
2017-09-0810440.0010500.0010410.0010480.00190219848580
2017-09-0710400.0010400.0010340.0010370.006827069170
2017-09-0610430.0010430.0010320.0010400.00178818514130
2017-09-0510530.0010530.0010430.0010430.00186619569750
2017-09-0410570.0010570.0010460.0010560.00335535381890
2017-09-0110380.0010380.0010280.0010350.00238324628500
2017-08-3110170.0010180.0010100.0010120.008808906610
2017-08-3010090.0010160.0010060.0010110.00242424440020
2017-08-2910000.0010090.0010000.0010090.00689969066880
2017-08-289810.009810.009750.009800.00119711701930
2017-08-259680.009730.009680.009720.001661610560
2017-08-249710.009730.009680.009680.002061999970
2017-08-239740.009760.009740.009740.001671628480
2017-08-229730.009750.009720.009740.003113029180
2017-08-219740.009740.009690.009720.001321281380
2017-08-189800.009800.009710.009730.004694571430
2017-08-179730.009790.009730.009780.005585445940
2017-08-169700.009730.009700.009700.0049475330
2017-08-159760.009760.009630.009720.005014851770
2017-08-149760.009770.009700.009770.006906719100
2017-08-109550.009700.009550.009700.00206019874360
2017-08-099550.009550.009470.009540.00154314695840
2017-08-089520.009550.009520.009530.003523352230
2017-08-079530.009570.009530.009550.003263112800
2017-08-049600.009600.009560.009570.007537211920
2017-08-039580.009580.009570.009570.005485246340
2017-08-029590.009660.009590.009660.001501444360
2017-08-019670.009670.009570.009580.002332236300
2017-07-319620.009660.009620.009660.006866612240
2017-07-289570.009630.009570.009570.001411349630
2017-07-279530.009630.009530.009620.00114611002660
2017-07-269530.009580.009520.009520.00119811432460
2017-07-259560.009560.009530.009530.001441374810
2017-07-249560.009580.009520.009560.003383225690
2017-07-219530.009560.009520.009560.002011917850
2017-07-209480.009510.009450.009510.0055522810
2017-07-199460.009540.009460.009480.007457065150
2017-07-189440.009500.009440.009500.009959436060
2017-07-149440.009440.009360.009370.009078521090
2017-07-139460.009460.009440.009440.0010189619060
2017-07-129420.009480.009400.009410.006396036360
2017-07-119430.009470.009410.009470.002292157310
2017-07-109410.009450.009410.009440.0076716950
2017-07-079480.009490.009410.009490.006325969460
2017-07-069470.009530.009450.009490.0010339785700
2017-07-059500.009500.009470.009480.003383209590
2017-07-049560.009560.009450.009470.00160415181920
2017-07-039550.009550.009510.009540.001511441800
2017-06-309680.009680.009560.009570.00112810820770
2017-06-299700.009700.009660.009660.006216005360
2017-06-289590.009700.009580.009700.0010209826110
2017-06-279530.009530.009470.009520.004654412580
2017-06-269630.009630.009580.009590.001971894720
2017-06-239500.009570.009500.009530.002912772050
2017-06-229520.009560.009490.009500.009208750850
2017-06-219480.009480.009440.009460.002502363780
2017-06-209520.009520.009470.009480.00114410849340
2017-06-199570.009570.009500.009500.001091038040
2017-06-169500.009530.009500.009530.0028266590
2017-06-159620.009620.009440.009460.00123611709830
2017-06-149610.009610.009600.009600.0018172910
2017-06-139540.009570.009540.009560.007667310080
2017-06-129600.009640.009600.009600.003273144360
2017-06-099680.009740.009660.009660.004834674440
2017-06-089850.009850.009740.009740.009399181270
2017-06-079770.009860.009770.009860.00430742435650
2017-06-069810.009810.009730.009790.00322631575130
2017-06-059690.009820.009690.009810.00606259257360
2017-06-029710.009780.009690.009690.003002920400
2017-06-019740.009740.009680.009690.00173316843770
2017-05-319690.009690.009640.009640.00247223870930
2017-05-309720.009730.009680.009680.00221121510880
2017-05-299740.009760.009720.009720.00787876679390
2017-05-269670.009700.009630.009660.004674511790
2017-05-259630.009670.009630.009670.00327131569510
2017-05-249600.009610.009580.009580.00142613689270
2017-05-239610.009650.009610.009650.006266035060
2017-05-229640.009640.009550.009590.00333231880640
2017-05-199550.009570.009490.009510.00265525284200
2017-05-189650.009670.009590.009630.006396151420
2017-05-179620.009630.009580.009580.0046442120
2017-05-169590.009640.009590.009600.008378043520
2017-05-159510.009580.009510.009550.003983793730
2017-05-129530.009540.009530.009540.00265525326900
2017-05-119530.009540.009510.009530.00251323906470
2017-05-109480.009520.009480.009480.00310129436220
2017-05-099470.009520.009460.009480.008598141510
2017-05-089520.009520.009440.009450.00211820047240
2017-05-029660.009700.009660.009670.00120711683510
2017-05-019780.009800.009730.009730.00269026261170
2017-04-289730.009730.009660.009690.00278326940480
2017-04-279720.009750.009720.009730.00337632879080
2017-04-269650.009730.009650.009700.00609058881680
2017-04-259670.009670.009620.009640.004514353550
2017-04-249630.009670.009630.009630.00284127452880
2017-04-219630.009630.009580.009600.00128812399200
2017-04-209580.009580.009550.009560.00165815883440
2017-04-199660.009660.009570.009620.00110710651580
2017-04-189660.009670.009600.009630.006366135540
2017-04-179700.009700.009600.009600.00236922871880
2017-04-149670.009710.009660.009690.00173616799000
2017-04-139690.009690.009600.009660.00567254745380
2017-04-129620.009660.009590.009610.00507648830910
2017-04-119540.009550.009480.009550.00435841437360
2017-04-109620.009630.009550.009630.00511549078540
2017-04-079450.009640.009450.009630.00621659498710
2017-04-069520.009520.009420.009440.00545351652360
2017-04-059550.009550.009470.009510.00271525736030
2017-04-049490.009540.009460.009480.00315829975210
2017-04-039500.009500.009470.009470.002982827710
2017-03-319520.009520.009480.009480.004444224340
2017-03-309510.009530.009470.009470.003002854280
2017-03-299480.009490.009460.009460.004234004750
2017-03-289460.009490.009450.009480.00138013051510
2017-03-279470.009490.009440.009460.0082775010
2017-03-249440.009470.009420.009450.002111991900
2017-03-239510.009520.009460.009480.003693502860
2017-03-229470.009520.009470.009520.00156314862950
2017-03-219530.009530.009400.009440.00133712616900
2017-03-179520.009540.009470.009540.00163615558780
2017-03-169410.009520.009410.009510.009108619300
2017-03-159340.009390.009310.009390.007066586880
2017-03-149400.009410.009370.009370.007026593600
2017-03-139400.009440.009400.009420.00160315120340
2017-03-109340.009380.009340.009360.009088496820
2017-03-099410.009410.009340.009380.00267425088710
2017-03-089440.009440.009380.009410.00266625103220
2017-03-079600.009610.009530.009570.00204319554200
2017-03-069690.009690.009630.009650.005134965750
2017-03-039790.009800.009660.009660.00322831374510
2017-03-029890.009900.009840.009860.00281027751240
2017-03-019710.009770.009690.009750.00136613278680
2017-02-289810.009830.009740.009740.00855983448870
2017-02-279790.009810.009770.009800.00105910362740
2017-02-249740.009810.009720.009780.00134513131650
2017-02-239670.009680.009620.009620.00151414629710
2017-02-229680.009710.009650.009670.00140613641270
2017-02-219640.009660.009640.009660.00360934791420
2017-02-209630.009630.009560.009570.008137798180
2017-02-179730.009730.009670.009700.00103310012850
2017-02-169740.009750.009710.009750.006626445760
2017-02-159670.009680.009650.009660.00273126392240
2017-02-149540.009570.009520.009570.00150414343920
2017-02-139640.009690.009590.009600.0011389109654680
2017-02-109510.009560.009490.009520.0011653110860350
2017-02-099470.009570.009470.009530.0013463128232130
2017-02-089410.009440.009410.009430.00272525661590
2017-02-079400.009400.009330.009360.00868881291200
2017-02-069300.009350.009300.009350.008117573360
2017-02-039260.009290.009250.009250.003222985420
2017-02-029250.009280.009220.009220.00168515596180
2017-02-019200.009240.009200.009220.002161990650
2017-01-319160.009220.009140.009200.0010579700380
2017-01-309250.009250.009180.009230.00108510002240
2017-01-279070.009130.009070.009120.00559150807950
2017-01-269110.009140.009070.009100.00259223607550
2017-01-259310.009330.009210.009210.00130212066550
2017-01-249310.009330.009250.009310.00585354477060
2017-01-239440.009440.009390.009400.00768572412640
2017-01-209390.009430.009390.009430.00341232097130
2017-01-199330.009380.009290.009350.00327130569620
2017-01-189290.009300.009230.009260.00178816537610
2017-01-179310.009320.009270.009270.005855430780
2017-01-169320.009320.009250.009290.00184917205290
2017-01-139290.009290.009240.009240.00254523574230
2017-01-129250.009290.009250.009250.009608885270
2017-01-119300.009350.009020.009310.0010958101759560
2017-01-109230.009250.009180.009250.00463942812860
2017-01-069170.009230.009130.009190.00919884554940
2017-01-059150.009270.009130.009260.00771571210290
2017-01-049100.009250.009100.009230.00552850771750
2016-12-309010.009060.008960.009040.00741266778090
2016-12-298800.008910.008800.008890.00727764664840
2016-12-288810.008920.008810.008860.00186016519530
2016-12-278730.008800.008720.008760.004904288660
2016-12-268710.008740.008700.008700.00452339433140
2016-12-228730.008780.008730.008740.009408215770
2016-12-218780.008820.008770.008790.009698521530
2016-12-208770.008850.008770.008790.002302021410
2016-12-198820.008870.008790.008830.00447139551350
2016-12-168770.008850.008770.008790.004884291780
2016-12-158820.008890.008820.008870.00136512107670
2016-12-148770.008820.008770.008800.001461284270
2016-12-138830.008840.008800.008830.009238151500
2016-12-128780.008830.008760.008800.00187616456910
2016-12-098760.008810.008760.008790.008407374310
2016-12-088770.008840.008770.008780.009087990330
2016-12-078740.008790.008740.008750.004493930180
2016-12-068730.008790.008730.008770.007016122260
2016-12-058820.008840.008760.008810.0010088872490
2016-12-028800.008830.008780.008820.005054442780
2016-12-018860.008860.008710.008840.008827771580
2016-11-308770.008860.008750.008830.004584030870
2016-11-298790.008790.008750.008750.002612287400
2016-11-288750.008820.008750.008770.005224588080
2016-11-258840.008870.008760.008770.004433903560
2016-11-248850.008850.008730.008780.00157413819650
2016-11-228890.008950.008870.008940.0010909717140
2016-11-218770.008890.008770.008890.005004423800
2016-11-188790.008790.008730.008760.00261422912220
2016-11-178730.008820.008720.008780.006956091920
2016-11-168790.008870.008790.008850.0033652296186590
2016-11-158620.008690.008620.008660.00196917026200

   ※ 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