[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 
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
2016-03-171005.001015.00973.00983.0028496782846106762
2016-03-16953.00972.00931.00960.0028352152716693970
2016-03-151005.001013.00960.00970.0047759024717337270
2016-03-141068.001073.001050.001058.0024784032625591214
2016-03-111040.001072.001030.001068.0025492422690392362
2016-03-101070.001078.001052.001064.0030114983202107374
2016-03-09985.001026.00984.001023.0030603803065590241
2016-03-081105.001135.001022.001061.0083411449079405943
2016-03-07990.001071.00978.001070.0066981396840853301
2016-03-04938.00941.00929.00941.0022130292069161142
2016-03-03920.00927.00919.00924.0019602531810824301
2016-03-02910.00917.00905.00915.0022949352095346459
2016-03-01892.00900.00882.00896.0014205551264697269
2016-02-29884.00884.00876.00883.0011465311009710876
2016-02-26886.00888.00874.00882.0015123141333188031
2016-02-25879.00888.00868.00878.0018066341583521062
2016-02-24877.00878.00856.00872.0023086502013031437
2016-02-23927.00932.00900.00901.0027926512549232108
2016-02-22900.00944.00888.00912.0030401002773828681
2016-02-19901.00906.00882.00905.0023204802078173269
2016-02-18937.00939.00900.00919.0038338703528707153
2016-02-17875.00893.00860.00877.0035640433125531900
2016-02-16910.00920.00894.00905.0048291404396197686
2016-02-15833.00885.00811.00879.0033558222822091863
2016-02-12780.00807.00755.00770.0037030152913306567
2016-02-10792.00819.00788.00810.0035815752851717830
2016-02-09850.00868.00820.00822.0036292833060787478
2016-02-08835.00897.00825.00891.0028944882489561233
2016-02-05815.00868.00813.00866.0033621972845627893
2016-02-04880.00889.00850.00875.0054710754781677897
2016-02-03750.00823.00749.00805.0067287865248333561
2016-02-02846.00865.00823.00847.0072030286088761651
2016-02-011005.001006.00929.00959.0080234827756498269
2016-01-29870.00940.00852.00920.001132738210072028041
2016-01-28773.00826.00773.00795.0077360196216303816
2016-01-27708.00728.00698.00728.0046802623345654764
2016-01-26700.00765.00628.00628.0089321066034764116
2016-01-25778.00778.00778.00778.00285803222354734
2016-01-22637.00678.00621.00678.0038961432512198689
2016-01-21600.00605.00569.00578.0040950182419493740
2016-01-20619.00623.00582.00590.0048617652926182478
2016-01-19625.00648.00610.00648.0032101812014551277
2016-01-18635.00650.00618.00623.0058158733680014680
2016-01-15779.00779.00719.00740.0016711771257407489
2016-01-14760.00760.00708.00731.0043203793159664110
2016-01-13808.00817.00798.00814.0046308973733612823
2016-01-12890.00894.00803.00819.0071690656091956808
2016-01-08970.001033.00951.001023.0026093902596556818
2016-01-071041.001041.00941.00965.0058884405825625061
2016-01-061173.001179.001124.001129.0022120992547985758
2016-01-051248.001252.001221.001223.0013999701732701541
2016-01-041315.001340.001289.001308.0011477761513918357
2015-12-301264.001278.001261.001276.00651512826707777
2015-12-291260.001260.001237.001244.0014765541839647672
2015-12-281284.001324.001284.001319.00555621722337895
2015-12-251310.001318.001227.001239.0020435532597934816
2015-12-241327.001333.001295.001307.0017808232350604023
2015-12-221228.001258.001218.001251.0012702641567948004
2015-12-211257.001257.001214.001223.0017678592188199789
2015-12-181285.001349.001285.001321.0011054071449429682
2015-12-171373.001373.001301.001303.0023551413156784360
2015-12-161430.001432.001405.001432.0014194542015682852
2015-12-151402.001403.001361.001361.0018672172571113805
2015-12-141420.001420.001381.001400.0034113834779806538
2015-12-111539.001542.001516.001523.0013849702119857759
2015-12-101590.001591.001564.001579.0017232602716788846
2015-12-091662.001674.001636.001641.0019124743158347895
2015-12-081718.001750.001677.001680.0033080905619325669
2015-12-071834.001860.001833.001838.0013453842476731318
2015-12-041990.001990.001959.001970.007215591424970086
2015-12-031900.001985.001883.001978.0029394775637423422
2015-12-022016.002016.001986.001992.0010188292032423837
2015-12-012026.002030.002005.002030.00374585755743975
2015-11-302021.002031.002006.002014.008409211698603750
2015-11-272110.002111.002065.002071.006717381401336039
2015-11-262170.002170.002139.002146.005915851275746202

   ※ 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