[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 
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
2016-09-149100.009100.009050.009050.0087789870
2016-09-139070.009110.009070.009090.0027245790
2016-09-129070.009070.009040.009050.0015135760
2016-09-098970.009010.008970.009010.00762830
2016-09-088980.009010.008980.008980.0027242930
2016-09-078910.008980.008910.008980.0035313610
2016-09-068970.008970.008970.008970.00980730
2016-09-058980.008980.008930.008970.0051456680
2016-09-029040.009080.009040.009060.0077696820
2016-09-019120.009120.009100.009120.0019173260
2016-08-319060.009060.009060.009060.001090600
2016-08-309090.009090.009090.009090.0027245430
2016-08-299110.009180.009090.009090.0056511050
2016-08-269220.009250.009220.009240.0038351320
2016-08-259250.009250.009200.009200.0049452590
2016-08-249180.009180.009130.009130.0044402490
2016-08-239140.009190.009140.009190.0057522410
2016-08-229110.009170.009110.009170.0098896850
2016-08-199100.009100.009070.009100.0014127360
2016-08-189120.009120.009100.009100.0011100120
2016-08-179100.009100.009090.009100.00872790
2016-08-169030.009070.009030.009070.00102924970
2016-08-159050.009090.009040.009070.001191076220
2016-08-128990.009020.008990.009010.0097874600
2016-08-109020.009020.008960.008960.0077691150
2016-08-099020.009020.009010.009010.00872150
2016-08-089050.009050.008990.008990.0031280380
2016-08-058910.008960.008910.008930.0014125120
2016-08-048930.009010.008930.008940.003843437670
2016-08-038920.008940.008900.008930.0054482140
2016-08-028890.008920.008880.008890.0033293200
2016-08-018890.008910.008890.008890.00104925240
2016-07-298840.008890.008830.008890.001361204280
2016-07-288800.008810.008780.008780.0078685640
2016-07-278890.008900.008860.008860.001931714170
2016-07-268880.008970.008880.008940.004814289270
2016-07-258780.008790.008780.008790.0041359990
2016-07-228790.008790.008770.008770.005234587050
2016-07-218800.008810.008780.008790.001861634390
2016-07-208770.008770.008720.008760.0068594690
2016-07-198830.008830.008750.008800.0046403960
2016-07-158810.008810.008760.008770.0086755920
2016-07-148840.008840.008810.008810.002452163400
2016-07-138860.008880.008840.008840.001261117430
2016-07-128910.008910.008840.008850.004023565950
2016-07-119030.009030.008920.008920.0030268740
2016-07-089000.009070.009000.009030.00109985070
2016-07-078950.008950.008920.008930.00105937590
2016-07-068980.008980.008910.008940.0068606480
2016-07-058940.009020.008940.008980.0011039884750
2016-07-049020.009020.008890.008920.002672386540
2016-07-019080.009090.009010.009030.00160114476920
2016-06-309140.009140.009110.009140.002312104800
2016-06-299110.009180.009110.009120.0052474110
2016-06-289170.009220.009130.009210.0064588770
2016-06-279040.009160.009040.009160.001131023250
2016-06-249330.009330.009100.009100.001801658840
2016-06-239320.009350.009320.009340.001981846860
2016-06-229250.009330.009250.009330.00156414487730
2016-06-219210.009230.009190.009230.0057524760
2016-06-209190.009190.009150.009170.0073669610
2016-06-179230.009240.009150.009240.002171998200
2016-06-169040.009090.009030.009080.0065588950
2016-06-159100.009100.009060.009080.0080726690
2016-06-149110.009140.009110.009110.0013118460
2016-06-139060.009180.009060.009130.0093849200
2016-06-109100.009150.009100.009150.0027245800
2016-06-099130.009190.009130.009160.0072659910
2016-06-089240.009260.009220.009260.0033305500
2016-06-079260.009260.009200.009250.0073675300
2016-06-069350.009350.009250.009300.008237621850
2016-06-039360.009420.009350.009420.00106995070
2016-06-029300.009350.009290.009330.0091848010
2016-06-019160.009270.009140.009220.0092844330
2016-05-319210.009220.009140.009140.00124811488210
2016-05-309290.009290.009230.009260.001571455810
2016-05-279200.009260.009190.009260.004574205590
2016-05-269190.009190.009150.009180.0092845200
2016-05-259190.009190.009120.009190.001931769250
2016-05-249090.009130.009050.009130.003142856100
2016-05-238960.009000.008960.009000.002302063270
2016-05-208950.008980.008950.008980.00653740
2016-05-198900.008960.008900.008950.003773370320
2016-05-188870.008910.008870.008910.00979930
2016-05-178900.008930.008880.008910.0045400600
2016-05-168960.008960.008910.008940.001181055320
2016-05-138980.008980.008940.008980.0011099944500
2016-05-128950.008970.008940.008970.00653710
2016-05-118950.008970.008950.008970.001198520
2016-05-109080.009080.008980.008980.002442201760
2016-05-098950.008950.008950.008950.0018950
2016-05-069000.009060.009000.009060.004644184550
2016-05-029090.009090.008970.008970.0087782950
2016-04-288970.009130.008920.009090.007596865510
2016-04-279000.009010.008950.008990.004804303420
2016-04-269060.009070.009020.009020.001411273540
2016-04-259050.009080.009050.009060.0089805820
2016-04-229080.009090.009020.009050.001281155740
2016-04-219090.009090.009020.009020.0077698090
2016-04-209110.009160.009070.009160.002832574860
2016-04-199280.009280.009200.009200.0062573070
2016-04-189240.009300.009240.009290.003112891380
2016-04-159210.009220.009190.009220.0062570300
2016-04-149150.009230.009150.009210.002001843430
2016-04-139100.009150.009090.009150.0016145940
2016-04-129170.009180.009150.009160.001981816980
2016-04-119190.009260.009170.009230.002282103010
2016-04-089220.009260.009190.009220.003663371610
2016-04-079210.009290.009210.009250.007817227810
2016-04-069110.009150.009100.009140.004534132860
2016-04-059160.009220.009120.009120.003863545540
2016-04-049090.009160.009090.009120.00109994390
2016-04-018990.009010.008990.009010.001181060980
2016-03-318980.009010.008980.009010.003122802780
2016-03-308930.008970.008910.008970.004544049750
2016-03-299020.009020.008970.009010.0015134940
2016-03-289060.009060.009050.009050.0088796700
2016-03-259030.009050.009010.009050.003933553030
2016-03-249020.009060.009020.009020.00105948550
2016-03-238920.008980.008880.008980.001871666240
2016-03-228960.008960.008910.008930.004463981710
2016-03-188910.008910.008870.008870.0010229072190
2016-03-178770.008860.008760.008810.00128911346650
2016-03-168950.008950.008910.008910.0031276260
2016-03-158860.008960.008850.008960.004974436860
2016-03-148780.008780.008720.008720.0024210210
2016-03-118740.008740.008630.008670.005594839770
2016-03-108830.008830.008800.008830.001391227240
2016-03-098800.008870.008780.008870.00115010179790
2016-03-088690.008750.008690.008700.006485657160
2016-03-078720.008760.008690.008740.001561361900
2016-03-048790.008790.008710.008740.0067587010
2016-03-038900.008910.008860.008860.001481316010
2016-03-028950.008980.008900.008960.001251116920
2016-03-019000.009000.008940.008940.003142816700
2016-02-298990.009040.008990.009000.002021820150
2016-02-269000.009000.008940.008990.001701525390
2016-02-259140.009140.009030.009040.0060547520
2016-02-249060.009130.009060.009100.0034309200
2016-02-239180.009190.009110.009130.008798032580
2016-02-229010.009080.009010.009080.002742485110
2016-02-199000.009070.009000.009030.003563218680
2016-02-189040.009110.009040.009110.003623289640
2016-02-179100.009160.009080.009090.00100910210
2016-02-169100.009160.009040.009110.004323945430
2016-02-158940.009070.008940.009020.003943560290
2016-02-128970.009040.008970.009040.001911717430
2016-02-109140.009190.009140.009160.002272080910
2016-02-099050.009150.009050.009140.003212924160
2016-02-089170.009210.009150.009170.0058531600
2016-02-059300.009300.009300.009300.0016148800
2016-02-049360.009360.009270.009270.001441339410
2016-02-039220.009310.009220.009300.002522340500
2016-02-029140.009230.009140.009220.004013687080
2016-02-019270.009270.009210.009230.0030276660
2016-01-299460.009460.009300.009300.0033307900
2016-01-289450.009450.009400.009400.0021197710
2016-01-279400.009460.009400.009460.001551458190
2016-01-269580.009580.009520.009550.0030286260
2016-01-259640.009640.009600.009600.0023221240
2016-01-229630.009700.009630.009650.001096450
2016-01-219740.009740.009670.009690.0042406800
2016-01-209750.009820.009750.009820.0019185670
2016-01-199820.009820.009760.009760.0032312440
2016-01-189820.009820.009760.009760.0082804010
2016-01-159810.009860.009800.009820.003223162650
2016-01-149710.009770.009710.009730.001421379940
2016-01-139800.009800.009760.009770.0029283400
2016-01-129740.009740.009700.009700.001831778940
2016-01-089640.009640.009570.009570.0049470720
2016-01-079700.009700.009630.009640.0026250990
2016-01-069760.009840.009740.009770.001321290480
2016-01-059750.009790.009720.009720.003383289110
2016-01-049770.009870.009770.009830.00222721864020
2015-12-309710.009740.009710.009740.001651605450
2015-12-299760.009760.009710.009720.0038369900
2015-12-289710.009710.009660.009710.001111076350
2015-12-259710.009710.009670.009710.0013125830
2015-12-249700.009710.009660.009660.001471425010
2015-12-229630.009630.009590.009610.001261209900
2015-12-219680.009720.009660.009660.004424275820
2015-12-189700.009740.009700.009720.00221421477610
2015-12-179590.009620.009560.009610.002302207890
2015-12-169750.009750.009680.009680.001991929460
2015-12-159740.009760.009710.009760.00120311685780
2015-12-149720.009720.009650.009650.002031961480
2015-12-119650.009650.009620.009650.0051492030
2015-12-109590.009640.009580.009590.00332731911510
2015-12-099540.009540.009500.009500.00876270
2015-12-089490.009560.009490.009500.008898477340
2015-12-079440.009440.009400.009420.00114010741490
2015-12-049690.009690.009640.009640.0054521660
2015-12-039710.009720.009670.009690.00123111949780
2015-12-029620.009620.009590.009600.006566297300

   ※ 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