[2039 東証] NEXT NOTES 日経・TOCOM 原油 ベア 日足 時系列データ

[2039 東証] NEXT NOTES 日経・TOCOM 原油 ベア
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-189370.009410.009360.009360.00482745314290
2017-12-159440.009440.009400.009420.00557352467500
2017-12-149470.009510.009470.009510.0018462175247660
2017-12-139260.009320.009260.009300.001030095574420
2017-12-129250.009250.009090.009090.0022385204917980
2017-12-119390.009400.009370.009390.00630659157640
2017-12-089530.009540.009440.009490.00787074641640
2017-12-079630.009650.009610.009640.0014117135940170
2017-12-069470.009510.009450.009510.00543551583900
2017-12-059490.009500.009460.009500.00457943447710
2017-12-049360.009400.009340.009360.00460243092520
2017-12-019500.009510.009430.009450.00669163424550
2017-11-309530.009540.009470.009490.00984493581140
2017-11-299530.009530.009500.009520.00500147604850
2017-11-289490.009530.009480.009520.00658762620700
2017-11-279410.009450.009400.009430.00548251707020
2017-11-249430.009460.009430.009440.0016324154131760
2017-11-229420.009440.009390.009400.00794474748010
2017-11-219500.009510.009430.009450.00391237037880
2017-11-209480.009490.009430.009430.001033697836100
2017-11-179540.009630.009530.009620.00869583418160
2017-11-169610.009610.009450.009470.0022155210704680
2017-11-159560.009630.009490.009620.0046372444467760
2017-11-149310.009330.009290.009320.0020615192034420
2017-11-139250.009270.009240.009270.00511347313090
2017-11-109280.009300.009250.009250.0012835119039930
2017-11-099270.009350.009250.009330.0015016139643230
2017-11-089270.009320.009270.009320.00760070591840
2017-11-079260.009260.009190.009210.0018467170284870
2017-11-069500.009500.009410.009450.0023493222459620
2017-11-029720.009760.009700.009750.00749572985790
2017-11-019740.009740.009620.009660.0017057165002860
2017-10-319840.009840.009820.009830.0010200100286540
2017-10-309730.009860.009730.009850.0017181167987610
2017-10-2710040.0010040.009980.0010000.0015101151108080
2017-10-2610210.0010230.0010160.0010200.00371937975620
2017-10-2510220.0010220.0010150.0010210.0013843141103950
2017-10-2410340.0010340.0010280.0010290.00296330551530
2017-10-2310300.0010300.0010220.0010280.0014010143936030
2017-10-2010450.0010450.0010350.0010400.00475949416480
2017-10-1910360.0010360.0010320.0010340.00901993292950
2017-10-1810400.0010410.0010380.0010400.00233424257950
2017-10-1710370.0010420.0010370.0010410.00314832704020
2017-10-1610430.0010430.0010380.0010430.009857102587650
2017-10-1310580.0010580.0010540.0010560.00432545655390
2017-10-1210510.0010560.0010510.0010540.00614464667760
2017-10-1110570.0010570.0010520.0010530.0011586122339180
2017-10-1010610.0010670.0010600.0010670.0011597123285580
2017-10-0610430.0010500.0010410.0010450.00362037818910
2017-10-0510730.0010730.0010630.0010640.00680872745510
2017-10-0410740.0010740.0010670.0010730.009470101446300
2017-10-0310600.0010670.0010560.0010640.0033601357447520
2017-10-0210400.0010520.0010400.0010480.0010048104982080
2017-09-2910430.0010470.0010350.0010450.0016318169660180
2017-09-2810380.0010390.0010340.0010360.00606962909910
2017-09-2710340.0010350.0010300.0010320.0011018113691610
2017-09-2610390.0010390.0010290.0010360.0035775369898750
2017-09-2510600.0010660.0010590.0010650.00294231250840
2017-09-2210640.0010710.0010620.0010680.0010512112242690
2017-09-2110700.0010720.0010660.0010680.0017524187349740
2017-09-2010870.0010900.0010860.0010900.00429846780920
2017-09-1910860.0010890.0010840.0010850.0015101164029250
2017-09-1511030.0011040.0010960.0010980.0016123177309740
2017-09-1411060.0011060.0011010.0011060.0013930153848210
2017-09-1311210.0011220.0011170.0011190.00537160162670
2017-09-1211300.0011350.0011280.0011290.00507057258650
2017-09-1111360.0011390.0011350.0011380.00847696350960
2017-09-0811310.0011320.0011270.0011320.00398945056970
2017-09-0711250.0011340.0011230.0011280.0017566197912170
2017-09-0611410.0011430.0011390.0011410.00638572808910
2017-09-0511440.0011540.0011440.0011510.00510258648160
2017-09-0411440.0011460.0011420.0011440.00531260764050
2017-09-0111390.0011420.0011350.0011410.0014606166396730
2017-08-3111770.0011780.0011700.0011710.00547064217860
2017-08-3011650.0011690.0011640.0011680.00185821652620
2017-08-2911790.0011790.0011760.0011770.00630874285060
2017-08-2811630.0011670.0011590.0011650.00133115481580
2017-08-2511670.0011670.0011620.0011620.00188021889630
2017-08-2411680.0011680.0011630.0011650.00560965338220
2017-08-2311750.0011790.0011750.0011760.00287133777540
2017-08-2211860.0011860.0011810.0011820.0012942153152080
2017-08-2111600.0011680.0011600.0011640.009209107065290
2017-08-1812010.0012010.0011960.0011980.00472656645050
2017-08-1711960.0012020.0011950.0011980.0011594138877600
2017-08-1611790.0011790.0011730.0011740.00706383020560
2017-08-1511860.0011880.0011800.0011800.0012178144100310
2017-08-1411620.0011670.0011620.0011660.0020600239836780
2017-08-1011400.0011440.0011390.0011430.00415847439680
2017-08-0911470.0011540.0011470.0011520.0016484189902830
2017-08-0811440.0011460.0011400.0011430.0010061115252870
2017-08-0711410.0011450.0011380.0011430.00486755533780
2017-08-0411580.0011580.0011510.0011560.00389545000540
2017-08-0311480.0011480.0011430.0011470.00761487234350
2017-08-0211530.0011600.0011520.0011600.0010341119539680
2017-08-0111400.0011400.0011350.0011380.009398106945000
2017-07-3111510.0011520.0011430.0011430.0019336221599160
2017-07-2811540.0011610.0011520.0011600.00809593676660
2017-07-2711580.0011630.0011580.0011620.00769189280570
2017-07-2611550.0011590.0011510.0011560.0022808263519700
2017-07-2512010.0012010.0011950.0011970.00441652898110
2017-07-2412150.0012210.0012120.0012140.0010263124792800
2017-07-2111780.0011820.0011770.0011800.00298135138100
2017-07-2011700.0011750.0011690.0011690.00696781567360
2017-07-1911900.0011940.0011870.0011900.00328339084540
2017-07-1811790.0011970.0011790.0011970.00487758035790
2017-07-1411840.0011910.0011810.0011910.00407748311330
2017-07-1311990.0012080.0011990.0012080.00333240072440
2017-07-1211800.0011900.0011790.0011860.00468755524030
2017-07-1112080.0012140.0012050.0012090.00257331078420
2017-07-1012080.0012170.0012080.0012140.009616116579050
2017-07-0712060.0012140.0011990.0012040.00812298031470
2017-07-0611890.0011980.0011850.0011940.0011078132156430
2017-07-0511580.0011640.0011540.0011620.00352740921440
2017-07-0411550.0011660.0011500.0011640.00418548566130
2017-07-0311840.0011850.0011800.0011830.00284833668310
2017-06-3012110.0012120.0012060.0012070.00153518558170
2017-06-2912080.0012120.0012060.0012060.00349942301920
2017-06-2812380.0012400.0012270.0012320.00362744762340
2017-06-2712560.0012590.0012520.0012530.00214826980460
2017-06-2612680.0012690.0012560.0012610.00273434533440
2017-06-2312770.0012790.0012720.0012720.00308439324650
2017-06-2212890.0012940.0012860.0012940.009053116756740
2017-06-2112590.0012650.0012560.0012650.0010925137736400
2017-06-2012340.0012370.0012290.0012360.00157719457530
2017-06-1912290.0012340.0012270.0012320.00178021921050
2017-06-1612420.0012430.0012300.0012320.00295436497800
2017-06-1512510.0012530.0012460.0012480.009077113389280
2017-06-1412140.0012160.0012120.0012130.00283334381830
2017-06-1312080.0012120.0012020.0012040.009870118983520
2017-06-1212060.0012070.0012040.0012040.00150018079740
2017-06-0912230.0012250.0012170.0012200.00465956852250
2017-06-0812130.0012180.0012100.0012180.009963120842630
2017-06-0711800.0011830.0011760.0011800.00394446495900
2017-06-0611750.0011940.0011730.0011940.0016185191888120
2017-06-0511700.0011710.0011520.0011580.008601100161450
2017-06-0211520.0011540.0011470.0011510.00481855445270
2017-06-0111440.0011450.0011390.0011410.0011283128827230
2017-05-3111280.0011360.0011260.0011360.00508857529540
2017-05-3011170.0011250.0011150.0011240.00538960420970
2017-05-2911160.0011280.0011140.0011280.00506256573620
2017-05-2611290.0011390.0011260.0011380.0025529288631920
2017-05-2510850.0010850.0010780.0010840.00496653732240
2017-05-2410860.0010870.0010800.0010810.00922499914880
2017-05-2310990.0011060.0010950.0011060.00640770468180
2017-05-2210960.0010980.0010890.0010930.00769584164250
2017-05-1911210.0011240.0011130.0011150.00450350288030
2017-05-1811290.0011360.0011270.0011330.00106412043120
2017-05-1711310.0011380.0011310.0011360.00270630661130
2017-05-1611160.0011160.0011110.0011160.00229325520210
2017-05-1511370.0011380.0011200.0011230.00280431630730
2017-05-1211310.0011360.0011310.0011320.004895539930
2017-05-1111330.0011400.0011300.0011310.00225925584640
2017-05-1011690.0011710.0011630.0011680.00653676215710
2017-05-0911620.0011670.0011590.0011660.00278532345280
2017-05-0811620.0011640.0011580.0011620.00833696801730
2017-05-0211410.0011430.0011380.0011410.00820693491690
2017-05-0111360.0011390.0011320.0011320.007538546730
2017-04-2811390.0011410.0011300.0011330.00505857546460
2017-04-2711370.0011380.0011320.0011350.00221725153720
2017-04-2611370.0011390.0011290.0011290.00448250803290
2017-04-2511480.0011490.0011400.0011430.00376543116790
2017-04-2411370.0011400.0011330.0011330.00587266791850
2017-04-2111320.0011360.0011300.0011310.00416347123970
2017-04-2011360.0011380.0011310.0011360.00763786665340
2017-04-1911070.0011110.0011030.0011110.00392443500180
2017-04-1810950.0010980.0010910.0010930.00220924173900
2017-04-1710950.0011060.0010940.0011040.00404044419780
2017-04-1410850.0010930.0010850.0010900.00405844205590
2017-04-1310940.0010960.0010860.0010860.00552760320890
2017-04-1210780.0010790.0010740.0010780.00435146813160
2017-04-1110750.0010790.0010710.0010790.00770682782950
2017-04-1010820.0010840.0010800.0010810.00180019474980
2017-04-0711000.0011030.0010810.0010850.0011440124501060
2017-04-0611190.0011210.0011150.0011180.00624869772490
2017-04-0511120.0011150.0011070.0011110.00693177002540
2017-04-0411300.0011440.0011300.0011420.00723082199640
2017-04-0311200.0011230.0011190.0011200.00173919489550
2017-03-3111240.0011280.0011190.0011260.009083101928560
2017-03-3011410.0011530.0011360.0011390.0014923170859770
2017-03-2911620.0011670.0011610.0011610.00532561919620
2017-03-2811840.0011850.0011770.0011790.0011078130919990
2017-03-2711800.0012000.0011800.0011980.00563967096880
2017-03-2411880.0011890.0011810.0011810.0016840199424100
2017-03-2311790.0011870.0011670.0011720.0026878315963930
2017-03-2211770.0011820.0011710.0011810.008814103648350
2017-03-2111520.0011540.0011460.0011470.00740185118470
2017-03-1711440.0011450.0011400.0011420.00245828106500
2017-03-1611370.0011400.0011360.0011380.0014886169267900
2017-03-1511400.0011450.0011360.0011380.00609369430800
2017-03-1411430.0011470.0011390.0011430.0010374118565270
2017-03-1311450.0011520.0011410.0011510.0022550258472310
2017-03-1011070.0011140.0011070.0011080.0026803297213130
2017-03-0911000.0011040.0010960.0010980.0015437169738390
2017-03-0810660.0010700.0010650.0010690.00211822613540
2017-03-0710620.0010640.0010600.0010610.00169317960210
2017-03-0610630.0010670.0010620.0010640.00179219068700
2017-03-0310710.0010740.0010670.0010690.0010555112974600
2017-03-0210540.0010620.0010540.0010620.00533156432870
2017-03-0110620.0010650.0010560.0010590.00419744470750
2017-02-2810710.0010710.0010650.0010660.00366039036610
2017-02-2710790.0010810.0010680.0010710.00739779663950
2017-02-2410700.0010730.0010650.0010670.00262828083350
2017-02-2310810.0010810.0010680.0010700.0017518188629090
2017-02-2210600.0010640.0010600.0010630.00506053742700
2017-02-2110680.0010690.0010650.0010690.00233924950550
2017-02-2010750.0010760.0010700.0010700.00498353528130
2017-02-1710680.0010730.0010660.0010730.00781483625550
2017-02-1610660.0010660.0010640.0010650.00207722115260
2017-02-1510590.0010650.0010560.0010620.00261527705870
2017-02-1410650.0010720.0010650.0010710.00513954832650
2017-02-1310490.0010570.0010490.0010570.009859103818730
2017-02-1010650.0010680.0010630.0010660.00363338701680
2017-02-0910920.0010920.0010810.0010810.00291231600740
2017-02-0811040.0011040.0010970.0010980.009270102045040
2017-02-0710770.0010780.0010740.0010770.00910297971810
2017-02-0610560.0010600.0010550.0010570.00260627568980
2017-02-0310600.0010620.0010560.0010560.00385440798860
2017-02-0210600.0010650.0010580.0010640.00552158643520
2017-02-0110790.0010790.0010750.0010760.00637968713780
2017-01-3110730.0010780.0010730.0010770.00760581787900
2017-01-3010630.0010690.0010620.0010680.00662170537300
2017-01-2710490.0010540.0010430.0010470.00668069911450
2017-01-2610700.0010710.0010640.0010650.00864492283610
2017-01-2510710.0010740.0010680.0010690.00318634079720
2017-01-2410750.0010770.0010720.0010760.00677172793110
2017-01-2310610.0010700.0010580.0010700.00312433252250
2017-01-2010720.0010770.0010710.0010730.00270529051760
2017-01-1910800.0010800.0010750.0010760.00833289748160
2017-01-1810740.0010760.0010660.0010660.00567260707830
2017-01-1710590.0010710.0010590.0010690.00584362148530
2017-01-1610640.0010650.0010590.0010640.00450547863710
2017-01-1310550.0010550.0010460.0010490.00398241796420
2017-01-1210620.0010730.0010600.0010690.00620966229620
2017-01-1110800.0010820.0010770.0010820.00876794678800
2017-01-1010590.0010590.0010540.0010570.0010436110374800
2017-01-0610340.0010350.0010300.0010300.00512152867080
2017-01-0510230.0010350.0010230.0010320.00463147727840
2017-01-0410360.0010360.0010260.0010260.00562558034280
2016-12-3010330.0010340.0010220.0010250.00441245338700
2016-12-2910320.0010360.0010300.0010320.00653167500670
2016-12-2810290.0010320.0010270.0010300.00572158905750
2016-12-2710430.0010450.0010410.0010430.00560358425470
2016-12-2610500.0010530.0010460.0010460.00411343172920
2016-12-2210490.0010530.0010470.0010490.00645967799350
2016-12-2110350.0010400.0010330.0010390.00780280865480
2016-12-2010540.0010560.0010490.0010530.00369538905600
2016-12-1910440.0010460.0010370.0010430.00636566302090
2016-12-1610590.0010600.0010550.0010560.00502053079020
2016-12-1510760.0010770.0010660.0010660.00889995321560
2016-12-1410600.0010720.0010600.0010710.0011217119574970

   ※ 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。 

Twitter