[2038 東証] NEXT NOTES 日経・TOCOM 原油 ダブル・ブル 日足 時系列データ

[2038 東証] NEXT NOTES 日経・TOCOM 原油 ダブル・ブル
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27945.00945.00915.00917.00985444916860712
2017-03-24939.00946.00935.00946.0012049761133350239
2017-03-23949.00962.00949.00959.00533664510766073
2017-03-22957.00964.00947.00948.0018091891732158472
2017-03-21997.001007.00992.001007.00746111744417227
2017-03-171011.001015.001007.001009.00583734589576646
2017-03-161023.001025.001017.001021.0011842541209277243
2017-03-151020.001027.001010.001027.00816406831803780
2017-03-141012.001021.001011.001019.00808988821567149
2017-03-131020.001021.001003.001004.0033101213345153352
2017-03-101070.001081.001066.001080.0022441372405787769
2017-03-091081.001100.001080.001100.0029815663253101098
2017-03-081159.001161.001150.001152.00624026720720394
2017-03-071163.001174.001162.001168.00540078630156117
2017-03-061166.001166.001157.001158.00470563546420026
2017-03-031150.001155.001145.001151.0011515521324070725
2017-03-021185.001189.001171.001173.00680443802614517
2017-03-011163.001186.001162.001181.0011005591293844049
2017-02-281157.001161.001155.001160.00554292642295411
2017-02-271138.001156.001135.001149.008776181003226467
2017-02-241162.001170.001153.001165.00821576953597729
2017-02-231162.001164.001158.001159.00370197429804752
2017-02-221179.001180.001175.001177.00560843660382630
2017-02-211162.001170.001161.001164.00425320495700329
2017-02-201142.001161.001142.001160.00271036311178406
2017-02-171155.001159.001151.001152.00457651528145123
2017-02-161162.001166.001159.001164.00296362344550931
2017-02-151176.001177.001166.001167.00573246671713010
2017-02-141161.001165.001152.001153.00744845863528094
2017-02-131202.001207.001193.001197.0027761823333082211
2017-02-101160.001171.001160.001169.0012526321459211206
2017-02-091117.001134.001116.001130.00530569596798247
2017-02-081093.001105.001090.001104.0016877221851052117
2017-02-071148.001152.001143.001146.0012523091437721004
2017-02-061200.001200.001185.001194.009735651160038666
2017-02-031187.001196.001180.001193.009694641152508295
2017-02-021186.001186.001172.001175.0011479541355197222
2017-02-011147.001150.001140.001147.00728357834215075
2017-01-311156.001160.001148.001151.0012983981497324639
2017-01-301183.001190.001171.001174.0011783981389739594
2017-01-271210.001227.001205.001222.0025662663124689033
2017-01-261164.001179.001162.001176.009825391150394380
2017-01-251174.001175.001164.001169.00566331662983138
2017-01-241149.001170.001147.001159.0010703921240540516
2017-01-231183.001187.001170.001170.00831698980530239
2017-01-201157.001159.001150.001155.00502194580112739
2017-01-191147.001157.001145.001153.009946731144881899
2017-01-181163.001177.001154.001176.00584672681017746
2017-01-171186.001188.001169.001169.00796106940077474
2017-01-161187.001193.001181.001183.00607286721215710
2017-01-131211.001226.001211.001222.0015508171890582650
2017-01-121197.001197.001175.001177.0011035081310153631
2017-01-111160.001161.001153.001158.0018461232136703533
2017-01-101205.001220.001202.001205.0022263222692805920
2017-01-061270.001288.001270.001280.009657041237312452
2017-01-051303.001304.001277.001280.0014436761858563997
2017-01-041271.001297.001269.001296.0024735573175196100
2016-12-301283.001304.001275.001301.0015982092058924224
2016-12-291274.001284.001268.001279.0016459152101766638
2016-12-281274.001288.001271.001287.0034282934385209601
2016-12-271246.001256.001240.001240.0019415692421604373
2016-12-261224.001239.001222.001237.0015118771858768180
2016-12-221234.001238.001228.001232.0014729581816217552
2016-12-211264.001273.001258.001264.0038121744820905512
2016-12-201223.001231.001218.001229.0013261601622108204
2016-12-191242.001262.001240.001247.0028218323521925917
2016-12-161214.001216.001208.001216.0020973282544583668
2016-12-151179.001198.001175.001198.0023750472820548430
2016-12-141210.001210.001187.001191.0021383342560376251
2016-12-131206.001230.001201.001218.0035245864283909552
2016-12-121268.001272.001257.001266.0049183746217737923
2016-12-091125.001141.001116.001140.0029949993367049868
2016-12-081079.001092.001073.001080.0018503412002039330
2016-12-071125.001128.001092.001122.0029403373275194575
2016-12-061122.001140.001122.001137.0029972353398613213
2016-12-051100.001103.001090.001101.0043370174760462335
2016-12-021102.001104.001071.001073.00980088610674480965
2016-12-011020.001020.001020.001020.0026555232708633460
2016-11-30854.00870.00850.00870.0027242372342724603
2016-11-29896.00904.00887.00892.0019655131763012821
2016-11-28860.00875.00848.00871.0041942423604485226
2016-11-25956.00969.00933.00937.0034197713253331722
2016-11-24948.00953.00943.00951.0036205323433559124
2016-11-22932.00949.00922.00947.0058642915475659900
2016-11-21866.00881.00861.00878.0040536463526672536
2016-11-18819.00831.00812.00827.0020860461713323382
2016-11-17807.00815.00801.00812.0017780401436213605
2016-11-16818.00833.00808.00832.0047287953863272827
2016-11-15747.00765.00743.00762.0016192121220618716
2016-11-14735.00749.00734.00742.0017574141303129375
2016-11-11762.00769.00757.00761.001119295853534622
2016-11-10774.00776.00757.00774.0042616833272824647
2016-11-09768.00779.00674.00697.00109495087813333826
2016-11-08766.00773.00760.00762.0026105522000344661
2016-11-07754.00766.00746.00765.0031466352372261186
2016-11-04745.00754.00742.00752.0047678193560244964
2016-11-02802.00805.00792.00794.0023058221841843592
2016-11-01833.00836.00826.00834.0024704382055980619
2016-10-31870.00881.00867.00878.0015918311393097864
2016-10-28921.00926.00918.00925.00847290781246758
2016-10-27897.00906.00892.00906.00646234579940847
2016-10-26896.00904.00893.00898.0012315921105939849
2016-10-25933.00939.00929.00936.00957487894455139
2016-10-24921.00930.00921.00923.00747643691604381
2016-10-21927.00928.00911.00915.0012206571123759519
2016-10-20948.00955.00947.00950.001049266997231781
2016-10-19933.00937.00930.00934.00647810604466756
2016-10-18918.00919.00914.00919.00695319637088701
2016-10-17919.00929.00915.00926.00664566612807038
2016-10-14918.00935.00914.00933.0012687191172042430
2016-10-13914.00917.00895.00897.0020085901820110008
2016-10-12931.00944.00928.00941.0012726471188530941
2016-10-11966.00969.00962.00962.0018946181828420609
2016-10-07944.00945.00935.00941.0040486913808370266
2016-10-06907.00908.00898.00904.0027400942475350538
2016-10-05876.00885.00874.00880.0031243092744067393
2016-10-04837.00850.00835.00847.0039788123355662756
2016-10-03802.00810.00799.00810.0030732052470667623
2016-09-30795.00798.00779.00779.0024659901946868608
2016-09-29780.00788.00775.00786.0074356295802458359
2016-09-28707.00711.00701.00706.0026242201854182103
2016-09-27727.00738.00711.00737.0014562051057955719
2016-09-26717.00718.00713.00715.0014234581018088696
2016-09-23748.00752.00737.00739.001243671926318174
2016-09-21724.00742.00717.00742.0018218151326075251
2016-09-20713.00714.00701.00704.0017844551265362672
2016-09-16718.00722.00714.00722.001092191784765520
2016-09-15720.00723.00711.00717.0040501132908622776
2016-09-14755.00764.00753.00760.00851861646494425
2016-09-13770.00771.00760.00767.00856661656321049
2016-09-12764.00769.00755.00755.0026044941979980706
2016-09-09823.00825.00811.00813.0041027553352954103
2016-09-08785.00789.00776.00787.0026087652045704168
2016-09-07745.00756.00739.00750.0019491871454760204
2016-09-06774.00792.00772.00792.0019772531548010149
2016-09-05752.00755.00747.00755.0013927021046013142
2016-09-02723.00732.00717.00719.0030173562183981778
2016-09-01758.00768.00753.00765.0022159691687104001
2016-08-31808.00810.00805.00809.00498718402913108
2016-08-30815.00824.00814.00824.00541275444402007
2016-08-29820.00826.00820.00826.0014333781180583886
2016-08-26808.00809.00800.00800.00632260507887517
2016-08-25785.00792.00784.00791.00599211472002996
2016-08-24807.00808.00796.00799.001155107926285091
2016-08-23782.00784.00765.00773.0021812981690221833
2016-08-22841.00843.00824.00826.0020524121708446370
2016-08-19842.00860.00839.00856.0048491224104006034
2016-08-18801.00809.00795.00803.0035773812867859135
2016-08-17781.00798.00781.00792.0037615572963871535
2016-08-16776.00777.00755.00755.0023246971784300928
2016-08-15743.00756.00743.00755.0015489091161772094
2016-08-12730.00750.00727.00742.0031935362344549772
2016-08-10702.00703.00685.00685.001108091769019583
2016-08-09712.00718.00707.00712.0016966481209243819
2016-08-08684.00691.00680.00691.001285556879901195
2016-08-05670.00675.00660.00662.0016632271109551366
2016-08-04652.00655.00643.00654.0020217221314689425
2016-08-03616.00616.00603.00606.0041898962554803958
2016-08-02648.00649.00632.00632.0053481203432171026
2016-08-01673.00691.00666.00688.0036617752493784847
2016-07-29697.00698.00668.00677.0050363123435758648
2016-07-28725.00727.00719.00721.0034706582507192481
2016-07-27750.00775.00743.00761.0015952811207632468
2016-07-26774.00774.00752.00754.0032233332456974577
2016-07-25803.00816.00799.00801.00978310787283919
2016-07-22820.00824.00808.00809.0023937081954667787
2016-07-21862.00875.00862.00875.0012596571095205268
2016-07-20838.00844.00835.00840.00460218386529002
2016-07-19853.00853.00835.00845.00755143635980870
2016-07-15843.00866.00836.00845.0021744381846206179
2016-07-14826.00844.00821.00843.0017125151423560728
2016-07-13877.00880.00864.00866.0027301852384096251
2016-07-12797.00824.00794.00818.0018424741492959489
2016-07-11779.00798.00770.00798.0018065951411910690
2016-07-08787.00793.00779.00781.0046129163625518239
2016-07-07855.00859.00840.00850.0016614661415701743
2016-07-06826.00835.00802.00832.0042923043528276746
2016-07-05915.00915.00883.00886.001026973918243732
2016-07-04918.00936.00918.00933.00566466523035320
2016-07-01915.00919.00908.00911.00738841674076567
2016-06-30941.00948.00930.00934.0024370182284924256
2016-06-29882.00889.00876.00881.0012225511078175719
2016-06-28823.00844.00816.00840.0017884171486681892
2016-06-27845.00858.00839.00858.0013792281169404364
2016-06-24989.00994.00824.00860.0044462783926468541
2016-06-23971.00975.00962.00974.00712145690021517
2016-06-22987.00990.00971.00986.0012732671252281389
2016-06-21952.00962.00950.00960.0011862791133828027
2016-06-20931.00949.00929.00947.0010706851005237558
2016-06-17858.00876.00855.00874.0015766761365021502
2016-06-16925.00925.00882.00888.0015475221395092716
2016-06-15939.00944.00928.00940.001062049995635356
2016-06-14964.00968.00958.00966.0011033991062474859
2016-06-13988.00994.00959.00969.0023587672307681682
2016-06-101066.001078.001052.001057.0013903041482700765
2016-06-091098.001102.001090.001098.0027994403073032611
2016-06-081052.001060.001041.001057.0024632412595459414
2016-06-071020.001031.001014.001030.00941404963664643
2016-06-06987.00999.00980.00998.0011442601134422977
2016-06-031017.001040.001017.001024.0011233391155443931
2016-06-021024.001033.001015.001022.0011062391130628809
2016-06-011043.001053.001015.001018.0017086901770105473
2016-05-311075.001085.001069.001083.0017602571895503364
2016-05-301065.001068.001058.001061.0018684781986541176
2016-05-271039.001050.001027.001028.0010306051070751588
2016-05-261059.001069.001046.001064.0029473323125591856
2016-05-251042.001048.001038.001048.0018586721938629551
2016-05-24994.00998.00983.00984.00644755638331673
2016-05-231018.001023.001003.001003.00906511918838434
2016-05-201025.001049.001024.001044.0032832493418145864
2016-05-191017.001030.00994.001002.0024251272449785669
2016-05-181024.001033.001021.001030.0027527472827181994
2016-05-171005.001021.001000.001021.0035331483571998577
2016-05-16954.00987.00953.00981.0019436651890927177
2016-05-13956.00965.00947.00955.0020509411958193273
2016-05-12934.00958.00930.00956.0040395883805854488
2016-05-11890.00896.00874.00882.0027173742409672370
2016-05-10821.00845.00816.00834.0030144602492361567
2016-05-09893.00900.00878.00896.0014201401265589166
2016-05-06860.00860.00828.00838.0018240231540949725
2016-05-02897.00909.00893.00895.0017114211540086198
2016-04-28971.00982.00921.00926.0048329574636289783
2016-04-27937.00945.00934.00943.0037420213515603614
2016-04-26880.00898.00876.00877.0014438541280838029
2016-04-25895.00897.00875.00886.0011913121055342675
2016-04-22869.00891.00867.00888.0022418131965134143
2016-04-21888.00918.00876.00912.0071250856371618652
2016-04-20808.00808.00774.00786.0023744871885523361
2016-04-19776.00789.00766.00785.0032331722504744619
2016-04-18704.00738.00702.00720.0055370533965637885
2016-04-15826.00856.00826.00848.0015341091297681322
2016-04-14856.00856.00829.00840.0021202151777937114
2016-04-13856.00874.00849.00851.0034421642957099144
2016-04-12779.00800.00779.00797.0020538171620501320
2016-04-11783.00789.00755.00761.0017603411356755113
2016-04-08723.00745.00714.00739.0017072191247706920
2016-04-07762.00772.00752.00756.0020066531529592118
2016-04-06710.00722.00704.00717.0018651191328986148
2016-04-05700.00701.00675.00687.0028037331929282838
2016-04-04738.00746.00725.00736.0027665692033273856
2016-04-01817.00831.00790.00803.0017889271445351271
2016-03-31843.00843.00816.00816.0017189161418602941
2016-03-30866.00867.00840.00844.0022448641918387068
2016-03-29878.00887.00870.00884.00971901853387035
2016-03-28872.00900.00871.00899.0012765411135008793
2016-03-25908.00908.00860.00868.0020108431769330117
2016-03-24875.00903.00869.00898.0019611001737781612
2016-03-23933.00937.00926.00931.0015378541431995186
2016-03-22994.00998.00940.00955.0028617212762764087
2016-03-181009.001010.00984.00989.0022835442275169769

   ※ 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