[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 
2017-10-231117.001120.001111.001112.0016008731787100318
2017-10-201076.001084.001073.001082.00399301430604434
2017-10-191096.001102.001092.001099.0011312631242160442
2017-10-181080.001084.001079.001083.00824290891660887
2017-10-171080.001081.001069.001074.00839020902214387
2017-10-161077.001082.001073.001073.00747298804947057
2017-10-131042.001049.001039.001044.00229238239180402
2017-10-121049.001052.001045.001047.00343152359696593
2017-10-111041.001050.001041.001045.00402377420247386
2017-10-101030.001036.001026.001028.00818028843108059
2017-10-061070.001079.001067.001079.00443721475494109
2017-10-051030.001038.001030.001037.00283439293269548
2017-10-041027.001034.001014.001032.0014201601455676872
2017-10-031043.001048.001036.001045.00780220813678557
2017-10-021073.001075.001066.001069.00558663598213082
2017-09-291085.001091.001081.001082.00846260918331576
2017-09-281096.001105.001095.001104.00676858744272139
2017-09-271104.001114.001104.001112.00719770797397406
2017-09-261100.001115.001100.001103.0037893434186634639
2017-09-251052.001055.001044.001047.0010876941142842390
2017-09-221048.001051.001033.001037.0012738051326151504
2017-09-211036.001042.001036.001040.0022794292367684899
2017-09-201003.001006.00997.00999.0010934311095916560
2017-09-191001.001010.001001.001009.0029569812973290924
2017-09-15974.00987.00974.00986.0024566772408670919
2017-09-14972.00977.00968.00971.0032994063206926342
2017-09-13945.00949.00942.00946.0014594281379060509
2017-09-12923.00927.00922.00926.00538431497694097
2017-09-11914.00918.00911.00915.00437650400133536
2017-09-08928.00935.00923.00926.0016960591578276292
2017-09-07933.00936.00929.00931.0028539372660897927
2017-09-06905.00911.00903.00909.001023206928367080
2017-09-05902.00902.00886.00889.00517078462100042
2017-09-04903.00911.00901.00902.00611547554136401
2017-09-01918.00919.00908.00914.0028326162587504011
2017-08-31861.00874.00861.00866.0014383071248061028
2017-08-30879.00881.00872.00875.00696959611057722
2017-08-29859.00868.00859.00865.001089235940856582
2017-08-28881.00885.00876.00877.00453037398459159
2017-08-25876.00882.00875.00880.00457863402201846
2017-08-24880.00882.00877.00879.00695511611662809
2017-08-23868.00869.00863.00869.00362007313773647
2017-08-22851.00861.00851.00861.00857855735046465
2017-08-21887.00888.00876.00879.0012722231121984989
2017-08-18840.00847.00838.00844.00591170498076152
2017-08-17844.00849.00842.00844.0015909931345004242
2017-08-16870.00878.00870.00877.00598785523376580
2017-08-15856.00870.00855.00866.0014671461267965547
2017-08-14886.00892.00880.00888.0011347031006310174
2017-08-10924.00928.00921.00925.00707783654836375
2017-08-09915.00915.00904.00909.00571148518577817
2017-08-08930.00931.00925.00925.00578993537262840
2017-08-07932.00937.00928.00928.0012552871170850514
2017-08-04909.00914.00905.00905.00734698668163980
2017-08-03929.00930.00925.00926.0011165281035700869
2017-08-02907.00910.00901.00905.0016899961531818167
2017-08-01939.00946.00938.00943.0033657893167454340
2017-07-31930.00933.00920.00933.0048267884478423965
2017-07-28909.00912.00905.00909.0030313582753095626
2017-07-27898.00902.00895.00898.0016370421469808781
2017-07-26906.00910.00900.00906.0060307435457841508
2017-07-25847.00851.00841.00846.001127797953866708
2017-07-24822.00836.00818.00830.0024079721988380229
2017-07-21877.00878.00860.00871.001080888943570080
2017-07-20883.00891.00881.00890.0016733061481955054
2017-07-19857.00864.00855.00858.00451761388800844
2017-07-18862.00866.00852.00852.0012444351069592135
2017-07-14869.00875.00866.00870.0016212841409396561
2017-07-13854.00859.00840.00846.0018778181598882590
2017-07-12880.00880.00871.00879.0019323271692563685
2017-07-11837.00850.00836.00850.00953475805697447
2017-07-10830.00841.00830.00837.0013034361089804615
2017-07-07843.00853.00834.00848.0013828941167872635
2017-07-06863.00868.00851.00864.0027742482387920665
2017-07-05912.00915.00901.00911.0030730302797105003
2017-07-04914.00915.00901.00903.0053573124867818838
2017-07-03876.00883.00874.00881.0032647432866644157
2017-06-30840.00849.00838.00845.0015324521290988755
2017-06-29841.00848.00838.00845.0022111761862193159
2017-06-28810.00817.00805.00814.0016275331320516634
2017-06-27790.00792.00787.00791.001064141840720181
2017-06-26774.00790.00774.00788.0014676321146516881
2017-06-23765.00776.00763.00770.0023730591820205004
2017-06-22764.00764.00746.00748.0063713324817742302
2017-06-21794.00796.00786.00787.0034456552726353374
2017-06-20824.00828.00820.00822.00864576712008278
2017-06-19829.00831.00821.00824.00898510741690989
2017-06-16810.00825.00810.00824.001160381949676368
2017-06-15808.00810.00801.00806.0042138583395790072
2017-06-14855.00857.00851.00852.0013777241175406579
2017-06-13860.00866.00857.00866.001156157996421455
2017-06-12866.00867.00861.00862.0013059621128673203
2017-06-09850.00856.00842.00849.0018599701581114506
2017-06-08855.00863.00850.00852.0064461825522244014
2017-06-07905.00906.00898.00903.0012372301116852069
2017-06-06918.00919.00884.00885.0055487654991964242
2017-06-05930.00951.00919.00941.0029167722717197144
2017-06-02949.00961.00942.00951.0021090182006203111
2017-06-01963.00968.00960.00968.0014281931376384443
2017-05-31985.00990.00979.00980.00638031628065097
2017-05-301000.001007.00991.00996.00638602637758804
2017-05-291007.001007.00993.00994.0013040961306810743
2017-05-26989.00992.00971.00978.0037134343648370739
2017-05-251074.001091.001072.001082.0013307481441041585
2017-05-241075.001086.001071.001085.0030081793242292322
2017-05-231050.001056.001037.001038.00808383845353922
2017-05-221053.001065.001050.001058.0019725582084761469
2017-05-191010.001023.001004.001020.0012002621216255490
2017-05-18994.00999.00985.00995.00750554745979404
2017-05-17987.00993.00982.00988.0011973821181931701
2017-05-161018.001027.001018.001021.0015293791564739554
2017-05-15981.001012.00979.001007.0011784041182003813
2017-05-12993.00995.00986.00991.00842263834989088
2017-05-11994.00996.00987.00991.0019133671899640343
2017-05-10940.00953.00940.00945.0012996931231451941
2017-05-09956.00961.00947.00949.0018742081786218059
2017-05-08961.00965.00951.00956.0040546993876208809
2017-05-02988.00993.00987.00991.00995495984961746
2017-05-01995.001002.00993.001002.00409934408666884
2017-04-28993.001004.00989.001003.0011605081157308529
2017-04-27997.001005.00995.00999.00594926595081692
2017-04-26999.001010.00995.001009.00574537575989317
2017-04-25974.00992.00972.00984.0010502061031962229
2017-04-24992.001001.00988.001000.00663361659014873
2017-04-211007.001008.001000.001005.00338383339442789
2017-04-20994.001007.00989.00999.0020620502059210625
2017-04-191046.001050.001042.001045.00827557866024511
2017-04-181073.001078.001067.001075.00574472616644103
2017-04-171072.001077.001052.001056.00784887835926879
2017-04-141090.001093.001077.001089.00520857565708040
2017-04-131075.001088.001073.001084.00909786981861314
2017-04-121106.001117.001106.001108.00690087767018552
2017-04-111115.001122.001108.001110.0012560231403218317
2017-04-101093.001101.001089.001099.0017948121964887918
2017-04-071063.001095.001055.001088.0037631734071963576
2017-04-061030.001037.001025.001025.00783746807018417
2017-04-051041.001053.001038.001053.0017934051871004702
2017-04-041010.001013.00988.00992.00725359727306787
2017-04-031031.001034.001026.001029.00840355865535159
2017-03-311030.001032.001019.001021.0014249201464817881
2017-03-301000.001009.001000.001005.0014023431406278879
2017-03-29968.00975.00964.00973.00701453679974486
2017-03-28938.00946.00935.00943.00616890580238313
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

   ※ 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