[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 
2017-06-229520.009560.009490.009500.009208750850
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
2016-11-148510.008560.008400.008480.00425836090570
2016-11-118920.008960.008770.008880.00391034786350
2016-11-108930.009070.008930.009020.00727565293050
2016-11-098790.009040.008790.008930.00702262797900
2016-11-088830.008860.008810.008830.00423037316100
2016-11-078870.008980.008870.008970.00551449065120
2016-11-048870.008900.008820.008840.00380233773950
2016-11-028900.008900.008830.008890.008317376680
2016-11-018870.008870.008810.008850.00189316730240
2016-10-318810.008850.008810.008820.008757732140
2016-10-288790.008820.008770.008800.00281424767700
2016-10-278650.008670.008640.008670.00218218898430
2016-10-268680.008730.008670.008690.00265423119690
2016-10-258550.008620.008550.008620.00315627124150
2016-10-248550.008550.008510.008520.00159913640910
2016-10-218600.008600.008520.008520.004844139630
2016-10-208550.008590.008510.008570.00173114799550
2016-10-198550.008550.008450.008510.0011319612940
2016-10-188430.008470.008390.008470.00194416409870
2016-10-178410.008470.008400.008430.009658134650
2016-10-148430.008460.008370.008440.00141511879820
2016-10-138440.008490.008440.008450.00146112383840
2016-10-128350.008400.008310.008380.00246620604020
2016-10-118440.008490.008400.008460.00244420618700
2016-10-078420.008430.008330.008390.00477540080830
2016-10-068560.008560.008490.008500.00499942606180
2016-10-058490.008530.008440.008530.001040288233230
2016-10-048790.008890.008790.008850.008737723420
2016-10-038850.008850.008790.008820.009938762880
2016-09-308890.008900.008810.008840.0012677111852720
2016-09-298810.008940.008810.008910.00428938120770
2016-09-288820.008830.008800.008820.00384233865200
2016-09-278940.008980.008910.008980.002031816270
2016-09-269000.009020.008940.008950.003292959870
2016-09-239020.009050.009000.009000.00152313720410
2016-09-218860.008970.008820.008970.007566725690
2016-09-208880.008920.008840.008840.005665024190
2016-09-168950.008950.008880.008930.0010949761490
2016-09-159100.009100.009000.009050.007166480090
2016-09-149010.009140.009010.009130.002992719310
2016-09-139060.009090.008980.009090.00137112372610
2016-09-129120.009160.009090.009140.003433128640
2016-09-099260.009260.009180.009190.007807172600
2016-09-089200.009270.009200.009220.009558797480
2016-09-079250.009270.009200.009220.007236679670
2016-09-069290.009290.009240.009270.008818172800
2016-09-059260.009300.009210.009210.00445941342950
2016-09-029050.009070.009040.009060.00295426742500
2016-09-018990.009020.008970.008980.005434879980
2016-08-319020.009080.008980.009020.009668717860
2016-08-308980.009050.008980.009010.006615954140
2016-08-298930.008990.008880.008950.00114510220360
2016-08-268770.008780.008700.008770.00533546657690
2016-08-258820.008820.008770.008810.00343130207030
2016-08-248920.008950.008910.008930.00133811949330
2016-08-238940.008940.008890.008910.00372233155690
2016-08-228970.008970.008920.008940.008397504030
2016-08-199030.009060.009000.009020.00173215624760
2016-08-189010.009090.009010.009050.00155714069410
2016-08-179010.009120.009010.009080.00164714956710
2016-08-169170.009190.009080.009080.006305739700
2016-08-159140.009150.009100.009150.00221920274040
2016-08-129220.009280.009160.009280.00249623037090
2016-08-109270.009300.009210.009300.00172015891660
2016-08-099300.009300.009210.009230.005515088100
2016-08-089180.009250.009140.009240.00198118238690
2016-08-059350.009400.009330.009370.003253041070
2016-08-049290.009360.009280.009360.00366234079780
2016-08-039420.009450.009370.009390.00132812502970
2016-08-029510.009510.009450.009450.004884626770
2016-08-019410.009500.009400.009440.00294527848310
2016-07-299610.009690.009410.009470.00331931664010
2016-07-289670.009720.009660.009700.00246923930230
2016-07-279430.009610.009420.009490.00133912758740
2016-07-269560.009560.009340.009370.00180217007420
2016-07-259680.009760.009620.009620.00659463839480
2016-07-229790.009790.009680.009690.00190318572150
2016-07-219740.009780.009700.009740.00209820460950
2016-07-209790.009850.009780.009810.00562455149720
2016-07-199810.009810.009700.009730.00484647157410
2016-07-159670.009830.009650.009740.00750172878470
2016-07-149640.009700.009620.009680.0010400100291490
2016-07-139580.009590.009480.009560.00771073610240
2016-07-129470.009640.009470.009600.0012734121370320
2016-07-119280.009440.009280.009410.00706466245120
2016-07-089320.009320.009170.009220.00443841007560
2016-07-079450.009500.009390.009390.00430440657190
2016-07-069440.009510.009360.009500.00501747333790
2016-07-059450.009490.009260.009330.00353033035890
2016-07-049350.009530.009330.009530.00695165744950
2016-07-019160.009300.009140.009270.00616256774690
2016-06-309040.009070.008990.009040.00350631617410
2016-06-298970.009060.008970.008970.00367432991800
2016-06-289090.009090.008900.008940.001009890594860
2016-06-279130.009260.008980.009070.0021843199250860
2016-06-248770.009270.008740.009080.0019992180211170
2016-06-238660.008740.008650.008730.00319127692460
2016-06-228800.008800.008660.008690.00317827776140
2016-06-218870.008920.008870.008880.00200617821920
2016-06-208990.009060.008910.008930.00328829479790
2016-06-178980.008980.008880.008930.00247422102540

   ※ 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