[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 
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
2016-06-169320.009350.009110.009120.00571652687860
2016-06-159160.009220.009160.009220.00545150073770
2016-06-149160.009230.009120.009130.00557451209670
2016-06-139220.009220.009050.009160.00843877064230
2016-06-109090.009140.009060.009130.00364133156250
2016-06-099000.009060.008970.008970.00253822876010
2016-06-088850.008920.008770.008910.00316527966880
2016-06-078920.008940.008870.008920.00193817279370
2016-06-068840.008840.008750.008770.00152713462340
2016-06-038680.008680.008600.008620.00366431675700
2016-06-028800.008800.008720.008730.00322128189490
2016-06-019030.009080.008900.008910.00318828617180
2016-05-318900.009040.008900.009020.00114610318910
2016-05-308870.008910.008830.008900.00189916860770
2016-05-278970.008990.008900.008910.00464141530880
2016-05-269060.009090.008980.009060.00260323538890
2016-05-259080.009120.009010.009050.00307827896030
2016-05-249240.009270.009170.009170.00282026026550
2016-05-239450.009450.009360.009360.009899293650
2016-05-209390.009470.009390.009430.00129212178030
2016-05-199530.009540.009440.009450.00435141220290
2016-05-189650.009660.009560.009570.006646380540
2016-05-179610.009650.009570.009600.00325331250050
2016-05-169520.009620.009490.009590.00234022401950
2016-05-139530.009540.009400.009540.007607200050
2016-05-129540.009540.009450.009500.005124862930
2016-05-119430.009480.009420.009450.00432540814670
2016-05-109300.009420.009260.009370.00301928173070
2016-05-099470.009500.009380.009450.00520949089000
2016-05-069320.009360.009290.009290.00191917891480
2016-05-029410.009440.009370.009420.00254423901950
2016-04-289520.009560.009150.009220.00775072122980
2016-04-279420.009530.009410.009510.00433141045450
2016-04-269330.009400.009280.009300.00122311407920
2016-04-259320.009350.009270.009310.00129612073490
2016-04-229300.009360.009180.009360.00111410324220
2016-04-219260.009360.009220.009360.00217620206840
2016-04-209230.009290.009140.009140.00266424605090
2016-04-198960.009020.008900.008940.007937094900
2016-04-188940.008940.008820.008870.00250622241900
2016-04-158950.009050.008950.009000.00121410908640
2016-04-149170.009170.008990.009060.00407136848480
2016-04-139190.009250.009170.009190.00185217049690
2016-04-129180.009180.009120.009150.008828058560
2016-04-119050.009070.008980.009000.00226920466070
2016-04-088970.009030.008950.009000.00353331733130
2016-04-078930.009010.008880.008880.00565850566880
2016-04-069190.009210.009100.009110.00292126753980
2016-04-059050.009210.009040.009180.00408537401660
2016-04-049260.009260.009100.009160.00471443389470
2016-04-019520.009540.009430.009520.00146213868540
2016-03-319440.009490.009440.009470.00361534210280
2016-03-309650.009680.009570.009600.00266325689320
2016-03-299450.009540.009450.009460.006255932920
2016-03-289430.009460.009350.009460.00118811148430
2016-03-259350.009470.009350.009440.00134212628050
2016-03-249340.009390.009310.009370.00376935214010
2016-03-239680.009740.009530.009550.00427641057260
2016-03-229700.009700.009570.009640.00358534545150
2016-03-189760.009820.009690.009810.00632561941000
2016-03-179970.0010020.009800.009830.00529552610580
2016-03-169600.009690.009600.009690.00169516354610
2016-03-159820.009820.009600.009600.00985895732360
2016-03-1410000.0010130.0010000.0010080.00525952891960
2016-03-1110200.0010380.0010160.0010330.0017371178359160
2016-03-1010000.0010020.009910.009980.00732673058720
2016-03-0910040.0010050.009800.009870.00835482770740
2016-03-0810160.0010240.0010090.0010200.0012563127952900
2016-03-0710230.0010260.0010090.0010160.0011740119144440
2016-03-0410090.0010200.0010030.0010170.0018196184460960
2016-03-039750.009870.009740.009820.00501849132030
2016-03-029690.009710.009610.009610.00568854891350
2016-03-019620.009730.009530.009690.00746972116950
2016-02-299510.009580.009500.009510.00421840205550
2016-02-269590.009710.009590.009650.0013830133539090
2016-02-259430.009540.009340.009510.00936588660980
2016-02-249310.009420.009290.009330.00403537804570
2016-02-239230.009330.009180.009240.00609156196850
2016-02-229500.009500.009300.009310.0019800185345120
2016-02-199610.009630.009470.009490.00381436406220
2016-02-189430.009450.009380.009410.00259324389280
2016-02-179280.009380.009270.009370.00406637895690
2016-02-169410.009490.009240.009290.00675263201990
2016-02-159700.009710.009450.009560.0010604101465850
2016-02-129530.009610.009500.009610.0018470176658270
2016-02-109350.009350.009180.009220.00735168114170
2016-02-099430.009430.009250.009310.00738568916780
2016-02-089160.009280.009160.009280.0015791145593890
2016-02-059100.009100.009000.009070.00659259789700
2016-02-049070.009070.008980.009050.00821774117390
2016-02-039100.009100.008990.009020.00754367933350
2016-02-029280.009280.009090.009140.00612956280370
2016-02-019070.009180.009070.009180.0012096110353350
2016-01-298700.009010.008690.008970.0021767192282460
2016-01-288830.008850.008800.008800.00663358530870
2016-01-278790.008790.008690.008710.0014375125644650
2016-01-268530.008630.008530.008590.00559948001910
2016-01-258430.008500.008430.008470.0014636124038580
2016-01-228290.008390.008290.008390.00446937234080
2016-01-218240.008290.008220.008240.0012119996410
2016-01-208120.008170.008080.008090.006285096340
2016-01-198120.008190.008110.008140.008366800930
2016-01-188110.008200.007950.007950.00656552944970
2016-01-158090.008110.008040.008040.00772062358800
2016-01-148210.008240.008180.008240.009457756300
2016-01-138120.008210.008120.008170.00249020306180
2016-01-128350.008350.008230.008240.00564646800160
2016-01-088500.008510.008440.008450.00481840860660
2016-01-078390.008430.008280.008400.00750862922740
2016-01-068230.008250.008090.008150.00190215582910
2016-01-058220.008260.008160.008240.00239719632940
2016-01-048180.008220.008050.008100.00550744797110
2015-12-308240.008310.008240.008290.008847314010
2015-12-298250.008330.008210.008280.00124410252220
2015-12-288360.008360.008270.008320.00628852321380
2015-12-258320.008380.008280.008290.00658154653370
2015-12-248350.008390.008330.008380.00481240178460
2015-12-228540.008540.008470.008510.00206717549800
2015-12-218350.008410.008260.008410.0011979952420
2015-12-188320.008360.008220.008220.00247620532790
2015-12-178530.008570.008460.008460.00385032802880
2015-12-168340.008390.008300.008380.004553806130
2015-12-158260.008320.008200.008230.00367930391250
2015-12-148470.008480.008330.008480.00323027014970
2015-12-118500.008520.008450.008500.00420735693600
2015-12-108510.008550.008450.008540.00285324282550
2015-12-098650.008750.008650.008680.009368128010
2015-12-088720.008720.008600.008670.00247821470290
2015-12-078830.008910.008830.008910.00694661570320
2015-12-048460.008500.008400.008440.00235719933290
2015-12-038420.008460.008310.008450.00375231438320

   ※ 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