[2037 東証] NEXT NOTES 日経・TOCOM 金 ベア 日足 時系列データ

[2037 東証] NEXT NOTES 日経・TOCOM 金 ベア
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-218300.008300.008250.008250.002231844110
2017-09-208280.008300.008280.008280.0080663680
2017-09-198310.008310.008280.008290.003102568260
2017-09-158250.008270.008250.008260.003202643360
2017-09-148300.008300.008290.008290.001381145340
2017-09-138270.008280.008250.008270.004874026640
2017-09-128340.008370.008340.008370.0062518580
2017-09-118330.008360.008330.008350.0051425690
2017-09-088300.008300.008250.008290.0046380210
2017-09-078290.008330.008290.008330.003102570400
2017-09-068320.008320.008290.008290.001221012050
2017-09-058240.008300.008240.008300.001721423410
2017-09-048270.008280.008240.008270.007115880700
2017-09-018340.008360.008340.008350.003112597890
2017-08-318410.008430.008390.008390.002922450670
2017-08-308450.008450.008400.008430.002291930680
2017-08-298470.008480.008460.008460.009037650560
2017-08-288580.008590.008580.008590.0014120220
2017-08-258600.008600.008600.008600.00543000
2017-08-248580.008580.008570.008570.0017145830
2017-08-238610.008610.008610.008610.00325830
2017-08-228570.008570.008570.008570.0038325660
2017-08-218590.008590.008590.008590.0050429500
2017-08-188600.008600.008580.008580.0023197660
2017-08-178550.008570.008550.008570.001221043420
2017-08-168630.008630.008580.008580.0015128950
2017-08-158580.008630.008570.008630.0053455360
2017-08-148570.008620.008560.008560.001441236970
2017-08-108640.008640.008600.008600.0048413960
2017-08-098720.008720.008720.008720.00105915600
2017-08-0800
2017-08-078690.008690.008690.008690.00543450
2017-08-048650.008670.008650.008670.001086680
2017-08-0300
2017-08-028640.008640.008640.008640.0038328320
2017-08-018620.008620.008620.008620.0018620
2017-07-318610.008640.008610.008640.0020172650
2017-07-288660.008660.008640.008640.00217300
2017-07-278640.008650.008630.008650.0017146960
2017-07-2600
2017-07-258700.008700.008700.008700.0018700
2017-07-248650.008660.008650.008660.0023199070
2017-07-218680.008680.008650.008650.0022190420
2017-07-2000
2017-07-198670.008700.008670.008700.00652050
2017-07-188750.008750.008740.008740.0013113720
2017-07-148760.008760.008760.008760.0018760
2017-07-138710.008760.008710.008760.0077671280
2017-07-128700.008700.008700.008700.0030261000
2017-07-1100
2017-07-1000
2017-07-078700.008700.008700.008700.0018700
2017-07-0600
2017-07-058750.008750.008730.008740.0064559640
2017-07-048740.008740.008710.008720.0050436410
2017-07-038710.008710.008710.008710.0030261300
2017-06-308650.008680.008650.008680.00543340
2017-06-298610.008610.008610.008610.00115990150
2017-06-288660.008660.008660.008660.00543300
2017-06-278650.008690.008650.008690.0020173040
2017-06-268640.008700.008640.008700.0026225300
2017-06-238690.008690.008680.008680.0013112850
2017-06-228690.008690.008690.008690.00217380
2017-06-218690.008750.008690.008750.0035304970
2017-06-208690.008690.008690.008690.0020173800
2017-06-198720.008720.008720.008720.0020174400
2017-06-168710.008710.008710.008710.00760970
2017-06-158770.008770.008710.008720.001171019980
2017-06-148710.008710.008680.008680.0051444180
2017-06-138690.008700.008670.008670.003132718490
2017-06-128640.008690.008640.008660.001221059270
2017-06-0900
2017-06-088600.008620.008600.008620.00217220
2017-06-078610.008610.008600.008600.0031266710
2017-06-068620.008620.008610.008620.00651690
2017-06-058610.008610.008580.008590.0075644470
2017-06-028650.008650.008650.008650.00325950
2017-06-0100
2017-05-318610.008650.008610.008650.0030258700
2017-05-308610.008650.008610.008650.00434520
2017-05-298620.008640.008610.008640.001651422350
2017-05-268660.008670.008660.008670.00434660
2017-05-258660.008660.008620.008660.0016138260
2017-05-248690.008690.008690.008690.0018690
2017-05-238670.008680.008670.008680.0019164800
2017-05-228670.008700.008670.008700.00978210
2017-05-198700.008730.008700.008730.00761000
2017-05-188650.008700.008640.008690.001086740
2017-05-178660.008700.008660.008660.002081801390
2017-05-168700.008700.008660.008690.0014121690
2017-05-1500
2017-05-128680.008680.008680.008680.0020173600
2017-05-118690.008690.008690.008690.001086900
2017-05-108720.008720.008710.008710.00652280
2017-05-098730.008730.008730.008730.00217460
2017-05-088710.008780.008710.008740.002722383470
2017-05-028650.008670.008640.008640.0015129860
2017-05-018600.008630.008600.008630.00760230
2017-04-288630.008630.008630.008630.0018155340
2017-04-278620.008620.008620.008620.0018620
2017-04-268630.008630.008630.008630.00651780
2017-04-258650.008680.008640.008640.001201037170
2017-04-248650.008680.008630.008630.001601382900
2017-04-218660.008710.008660.008710.005124459170
2017-04-208710.008730.008710.008730.0067584880
2017-04-198670.008710.008670.008710.0012104080
2017-04-188690.008690.008660.008690.0024208440
2017-04-178690.008690.008640.008690.0054468720
2017-04-148630.008640.008630.008640.0037319360
2017-04-138650.008700.008650.008690.001371187630
2017-04-128670.008680.008670.008680.002101822500
2017-04-118760.008760.008760.008760.0030262800
2017-04-108690.008730.008690.008730.0059512880
2017-04-078710.008740.008710.008710.0075654090
2017-04-0600
2017-04-0500
2017-04-048740.008740.008740.008740.00217480
2017-04-0300
2017-03-318760.008760.008760.008760.0030262800
2017-03-308760.008760.008760.008760.00217520
2017-03-298740.008740.008740.008740.00217480
2017-03-288740.008740.008740.008740.00543700
2017-03-278760.008790.008760.008790.00326340
2017-03-248760.008760.008760.008760.00543800
2017-03-2300
2017-03-228740.008740.008740.008740.0018740
2017-03-218740.008810.008740.008770.001087590
2017-03-178740.008740.008730.008730.002572245620
2017-03-168760.008780.008750.008760.0062544210
2017-03-158870.008870.008810.008840.003413005340
2017-03-148790.008820.008790.008820.0019167060
2017-03-138800.008800.008800.008800.0042369600
2017-03-108800.008810.008800.008810.0040352010
2017-03-098840.008840.008830.008830.0081715510
2017-03-088780.008830.008780.008820.004974382630
2017-03-078720.008750.008720.008750.0061533620
2017-03-068690.008710.008660.008710.001711485970
2017-03-038660.008680.008640.008660.0080693250
2017-03-028590.008620.008580.008590.002462117350
2017-03-018680.008680.008660.008660.00543340
2017-02-288600.008650.008600.008650.0049422450
2017-02-278670.008670.008630.008630.005504750720
2017-02-248670.008670.008630.008630.0063545480
2017-02-238700.008720.008700.008720.0053461750
2017-02-228700.008700.008650.008670.005895097310
2017-02-218710.008710.008710.008710.005895130190
2017-02-208710.008750.008710.008750.001301136700
2017-02-178700.008700.008700.008700.0041356700
2017-02-168680.008680.008670.008670.001821578090
2017-02-158690.008710.008690.008690.002362055160
2017-02-148760.008760.008740.008760.001331165020
2017-02-138710.008720.008700.008720.00108940430
2017-02-108780.008780.008750.008770.0080701860
2017-02-098790.008790.008760.008770.001721510650
2017-02-088820.008820.008810.008820.001561375800
2017-02-078840.008860.008840.008850.00326550
2017-02-068880.008880.008860.008860.0028248620
2017-02-038880.008880.008880.008880.0021186480
2017-02-028890.008890.008860.008860.0020177650
2017-02-018890.008930.008890.008930.0053473050
2017-01-318910.008910.008910.008910.0018910
2017-01-308920.008920.008890.008890.0023204770
2017-01-278980.008980.008930.008970.001231099430
2017-01-268940.008990.008940.008990.001231105200
2017-01-2500
2017-01-2400
2017-01-238840.008840.008840.008840.0017150280
2017-01-208840.008840.008830.008830.0092812990
2017-01-198860.008860.008850.008850.0051451370
2017-01-188910.008910.008860.008900.0040355700
2017-01-178910.008910.008910.008910.00100891000
2017-01-168900.008910.008900.008910.0021187010
2017-01-138910.008910.008910.008910.0016142560
2017-01-128870.008870.008870.008870.0019168530
2017-01-118890.008890.008890.008890.0061542290
2017-01-108920.008920.008900.008920.0020178240
2017-01-068950.008960.008930.008930.001381234640
2017-01-058940.008950.008920.008940.0051456040
2017-01-048940.008960.008930.008930.002111886360
2016-12-309040.009040.009000.009000.00104938180
2016-12-299100.009100.009100.009100.00654600
2016-12-289140.009140.009070.009070.002222017710
2016-12-279160.009160.009160.009160.002001832000
2016-12-269200.009200.009200.009200.00107984400
2016-12-229140.009190.009140.009190.0054494850
2016-12-219120.009120.009120.009120.0019120
2016-12-209130.009150.009110.009150.0059539740
2016-12-199090.009140.009090.009110.00763830
2016-12-169120.009160.009100.009100.001371249270
2016-12-159120.009120.009080.009120.0024218670
2016-12-149120.009160.009120.009150.00654830
2016-12-139100.009150.009100.009150.00545660
2016-12-129120.009130.009120.009130.00218250
2016-12-099170.009170.009110.009110.00654830
2016-12-089170.009170.009120.009130.0056511650
2016-12-079190.009190.009130.009140.00764210
2016-12-069150.009150.009140.009140.00873180
2016-12-059150.009150.009090.009130.0030273720
2016-12-029170.009170.009110.009110.00763980
2016-12-019120.009150.009120.009150.0012109470
2016-11-309180.009180.009120.009120.0020182650
2016-11-299190.009190.009130.009140.0011100610
2016-11-289180.009180.009100.009140.0022201150
2016-11-259140.009190.009080.009190.001091230
2016-11-249160.009190.009120.009180.0068624040
2016-11-229120.009120.009080.009080.0012109070
2016-11-219170.009170.009080.009090.0018164420
2016-11-189160.009180.009150.009180.0013119270
2016-11-179200.009200.009130.009150.0015137140
2016-11-169180.009180.009100.009140.001221111440
2016-11-159260.009260.009210.009220.0029268230
2016-11-149320.009370.009280.009370.002572392630
2016-11-119110.009150.009070.009100.002312103980
2016-11-109090.009090.009020.009060.002542292500
2016-11-099180.009180.009040.009090.002202006920
2016-11-089160.009160.009140.009140.0019173940
2016-11-079140.009140.009090.009090.0016146180
2016-11-049100.009160.009100.009140.002161966400
2016-11-029140.009160.009110.009120.0031282830
2016-11-019150.009170.009130.009140.0012109830
2016-10-319170.009170.009150.009150.00545830
2016-10-289180.009180.009170.009170.0011100950
2016-10-279220.009220.009220.009220.00218440
2016-10-269200.009220.009200.009220.00982940
2016-10-259270.009270.009240.009240.0030277430
2016-10-249280.009290.009280.009290.00437150
2016-10-219320.009320.009310.009310.0017158420
2016-10-209300.009330.009260.009260.0053492820
2016-10-199330.009330.009300.009310.0044409390
2016-10-189360.009400.009360.009380.008738180050
2016-10-179370.009390.009340.009340.00656120
2016-10-149420.009420.009370.009390.008768251700
2016-10-139340.009390.009340.009390.0031289590
2016-10-129470.009470.009390.009430.003543333560
2016-10-119360.009390.009360.009380.0086805170
2016-10-079400.009430.009380.009400.002552403360
2016-10-069350.009370.009310.009370.0090840310
2016-10-059390.009390.009320.009320.006285866970
2016-10-049140.009170.009130.009130.0048438690
2016-10-039160.009200.009160.009170.0011100850
2016-09-309140.009180.009130.009140.001751598780
2016-09-299150.009170.009140.009140.0034311040
2016-09-289180.009210.009170.009210.002952712030
2016-09-279110.009130.009090.009090.0012109140
2016-09-269060.009140.009060.009140.0088800040
2016-09-239100.009120.009050.009120.001501364840
2016-09-219150.009190.009100.009130.0092842130
2016-09-209150.009190.009150.009180.00655030
2016-09-169120.009180.009120.009120.00105960050
2016-09-159080.009100.009080.009100.00436380

   ※ 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