[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 
2017-02-2410700.0010730.0010650.0010670.00262828083350
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
2016-12-1310670.0010690.0010530.0010550.0035906380892220
2016-12-1210410.0010500.0010410.0010470.0056248588497560
2016-12-0911120.0011170.0011080.0011100.0014708163672520
2016-12-0811350.0011440.0011320.0011410.0015033171049570
2016-12-0711140.0011330.0011140.0011190.0019121214588750
2016-12-0611160.0011170.0011100.0011110.0020466227760590
2016-12-0511240.0011310.0011240.0011280.0011427128808100
2016-12-0211200.0011420.0011200.0011420.0042790484680270
2016-12-0111730.0011740.0011470.0011490.0069004802413930
2016-11-3013060.0013080.0012960.0012990.0022256289712380
2016-11-2912720.0012800.0012650.0012760.0013408170620850
2016-11-2813080.0013090.0012870.0012930.0024874323719900
2016-11-2512390.0012500.0012270.0012480.0018993235349170
2016-11-2412430.0012430.0012370.0012400.0011260139610950
2016-11-2212510.0012560.0012390.0012430.0021988274632220
2016-11-2112940.0013050.0012890.0012910.0014643189671800
2016-11-1813370.0013430.0013280.0013280.00730497677410
2016-11-1713500.0013550.0013450.0013450.00674891040950
2016-11-1613330.0013500.0013310.0013330.0013035174515660
2016-11-1514070.0014120.0013920.0013930.00356249919030
2016-11-1414170.0014170.0014050.0014170.00635489786590
2016-11-1113920.0013970.0013830.0013890.00477266379010
2016-11-1013820.0014080.0013790.0013800.00638988812870
2016-11-0914130.0015030.0013950.0014830.0035992527168130
2016-11-0814120.0014180.0014060.0014130.008715122904490
2016-11-0714240.0014320.0014110.0014160.0023844338651480
2016-11-0414330.0014380.0014250.0014250.0039603567183320
2016-11-0213840.0013970.0013820.0013900.0019354268837990
2016-11-0113560.0013660.0013550.0013580.0035912488105470
2016-10-3113350.0013350.0013240.0013240.0012484165954920
2016-10-2812910.0012980.0012900.0012900.00670286650540
2016-10-2713090.0013170.0013090.0013090.009686127269930
2016-10-2613120.0013170.0013090.0013140.0012183159982270
2016-10-2512860.0012890.0012830.0012840.00319441052010
2016-10-2412920.0012960.0012880.0012910.00519967129820
2016-10-2112920.0013050.0012920.0013010.00662985995060
2016-10-2012760.0012790.0012740.0012770.0011432145860440
2016-10-1912900.0012920.0012880.0012880.00368847557710
2016-10-1813030.0013070.0012990.0012990.0010042130839440
2016-10-1713030.0013050.0012960.0012970.00682488739670
2016-10-1413000.0013050.0012910.0012930.0014503188168530
2016-10-1313100.0013200.0013040.0013190.0027980367560260
2016-10-1212920.0012970.0012860.0012860.0014922192806340
2016-10-1112710.0012750.0012680.0012740.0021789277025430
2016-10-0712870.0012950.0012840.0012880.0030880398026740
2016-10-0613150.0013210.0013120.0013170.0023109304167820
2016-10-0513340.0013390.0013310.0013350.0029698396230620
2016-10-0413680.0013700.0013580.0013610.0025614349207100
2016-10-0314000.0014020.0013920.0013930.0024326339681550
2016-09-3014020.0014200.0014020.0014180.0018604262333000
2016-09-2914150.0014270.0014110.0014140.0038763549612620
2016-09-2815100.0015170.0015060.0015150.009018136384590
2016-09-2714870.0014950.0014730.0014760.00660497950010
2016-09-2614990.0015060.0014980.0015020.00630494666010
2016-09-2314650.0014750.0014620.0014730.00458767324540
2016-09-2114910.0015000.0014750.0014780.00623392662320
2016-09-2015100.0015220.0015100.0015200.00478072449560
2016-09-1615040.0015090.0014990.0014990.0010321155152320
2016-09-1515020.0015130.0015020.0015100.0026121393533820
2016-09-1414750.0014750.0014590.0014660.009390137592310
2016-09-1314500.0014640.0014490.0014570.008411122458680
2016-09-1214600.0014730.0014570.0014730.0018498270920090
2016-09-0914060.0014190.0014030.0014160.0017900253007790
2016-09-0814480.0014500.0014370.0014390.0013909200735390
2016-09-0714860.0014920.0014770.0014810.00494473433750
2016-09-0614540.0014590.0014380.0014430.0012515180505990
2016-09-0514810.0014880.0014800.0014800.007530111664010
2016-09-0215140.0015220.0015080.0015210.0014748223489800
2016-09-0114760.0014840.0014720.0014750.0013389197783090
2016-08-3114330.0014340.0014290.0014330.00483569224220
2016-08-3014260.0014290.0014190.0014210.00403857400120
2016-08-2914190.0014200.0014140.0014150.008659122720390
2016-08-2614290.0014410.0014290.0014370.007243103900810
2016-08-2514540.0014590.0014520.0014560.008239119878490
2016-08-2414370.0014480.0014370.0014450.0012219175988980
2016-08-2314650.0014800.0014580.0014740.0035958528680460
2016-08-2214140.0014260.0014120.0014250.0012419176340470
2016-08-1914100.0014140.0013970.0013990.0016533232445660
2016-08-1814480.0014520.0014420.0014470.0010603153436080
2016-08-1714640.0014670.0014520.0014550.0013489196983900
2016-08-1614680.0014940.0014680.0014940.006860101597530
2016-08-1515040.0015080.0014920.0014960.00544981691940
2016-08-1215420.0015420.0015010.0015100.008237125125050
2016-08-1015650.0015780.0015610.0015780.00485576259570
2016-08-0915450.0015560.0015450.0015490.0010597163898780
2016-08-0815800.0015860.0015750.0015770.0015640246660550
2016-08-0516000.0016160.0015940.0016150.008033129007430
2016-08-0416310.0016370.0016190.0016240.007342119409440
2016-08-0316900.0016960.0016850.0016940.0011182189015300
2016-08-0216530.0016590.0016450.0016570.009421155572930
2016-08-0116190.0016230.0015910.0015910.0010615170674340
2016-07-2915880.0016190.0015850.0016070.0014972240117610
2016-07-2815550.0015640.0015550.0015580.0016065250579550
2016-07-2715350.0015380.0015070.0015240.006833104235810
2016-07-2615120.0015290.0015100.0015290.0012032182849070
2016-07-2514800.0014850.0014690.0014830.00425362875370
2016-07-2214670.0014770.0014610.0014760.0010529154327900
2016-07-2114240.0014280.0014170.0014180.00389955417140
2016-07-2014540.0014540.0014460.0014470.00230633438070
2016-07-1914380.0014550.0014380.0014450.00572982865330
2016-07-1514440.0014530.0014240.0014440.00532176454160
2016-07-1414630.0014670.0014510.0014510.007720112760880
2016-07-1314160.0014300.0014160.0014270.0011033156888100
2016-07-1214940.0015000.0014720.0014790.008626127967810
2016-07-1115190.0015270.0014980.0014990.0011243170519870
2016-07-0815130.0015170.0015050.0015170.0041061621353260
2016-07-0714500.0014580.0014440.0014520.007345106530010
2016-07-0614770.0014970.0014710.0014730.0026096386344120
2016-07-0514050.0014310.0014050.0014280.009028128321140
2016-07-0414040.0014040.0013900.0013930.009354130818530
2016-07-0114040.0014140.0014040.0014110.007723108828870
2016-06-3013860.0013950.0013810.0013910.0013318185036920
2016-06-2914340.0014420.0014300.0014420.0013223189864220
2016-06-2814850.0014980.0014770.0014780.0017451259283750
2016-06-2714830.0014830.0014650.0014670.0016439242176730
2016-06-2413630.0015220.0013630.0014730.00713981036502790
2016-06-2313840.0013870.0013780.0013790.0010372143348570
2016-06-2213690.0013820.0013650.0013670.0014414197705340
2016-06-2113930.0013970.0013890.0013940.0011542160894490
2016-06-2014060.0014140.0013970.0014040.0024633346091390
2016-06-1714780.0014780.0014620.0014630.0027734407379570
2016-06-1614250.0014530.0014250.0014520.0029918430510960
2016-06-1514050.0014210.0014050.0014110.0017777250914300
2016-06-1413950.0013980.0013890.0013900.0024028334839470
2016-06-1313800.0013970.0013750.0013930.0034441477792940
2016-06-1013260.0013400.0013240.0013380.0015199202188300
2016-06-0913120.0013170.0013080.0013130.0022565296173560
2016-06-0813320.0013440.0013320.0013370.0020594275437570
2016-06-0713580.0013660.0013550.0013580.0011839160921010
2016-06-0613860.0013900.0013780.0013810.0034328475403670
2016-06-0313630.0013650.0013510.0013620.0018310248857680
2016-06-0213650.0013690.0013580.0013650.0037221507929690
2016-06-0113490.0013710.0013460.0013680.0024308330256830
2016-05-3113350.0013380.0013280.0013290.0029724395988530
2016-05-3013450.0013450.0013370.0013430.0016238217954260
2016-05-2713600.0013660.0013510.0013650.0024493333124280
2016-05-2613460.0013530.0013390.0013420.0029545397536110
2016-05-2513570.0013600.0013540.0013540.0015443209561380
2016-05-2413900.0014000.0013890.0014000.00663992659420
2016-05-2313730.0013880.0013730.0013880.009970137604670
2016-05-2013720.0013720.0013560.0013600.0016466224099930
2016-05-1913720.0013920.0013700.0013900.0012569174150790
2016-05-1813640.0013730.0013640.0013680.0015742215289970
2016-05-1713780.0013900.0013740.0013760.0014630202128190
2016-05-1614200.0014270.0014000.0014070.0010204143919490
2016-05-1314240.0014300.0014170.0014240.0014488206565410
2016-05-1214410.0014470.0014220.0014270.0025753369915180
2016-05-1114680.0014910.0014680.0014880.0013463199147780
2016-05-1015470.0015550.0015340.0015430.0017073263780940
2016-05-0914870.0015000.0014750.0014870.00596388596230
2016-05-0615160.0015480.0015160.0015410.0011642178121290
2016-05-0214750.0014940.0014750.0014940.0011854175776160
2016-04-2814190.0014690.0014190.0014640.0014475209561880
2016-04-2714530.0014610.0014460.0014540.0020715301284000
2016-04-2615060.0015120.0014950.0015120.0011953179820830
2016-04-2514990.0015150.0014940.0015070.006979105015480
2016-04-2215140.0015240.0015000.0015060.0017748268627950
2016-04-2114930.0015220.0014800.0014860.0043223647011650
2016-04-2015810.0016300.0015800.0016230.0026431425686400
2016-04-1916130.0016440.0016130.0016210.0023179377618140
2016-04-1817460.0017460.0017000.0017170.0044670769989140
2016-04-1516080.0016080.0015800.0015920.0020416324241180
2016-04-1415750.0016070.0015750.0016020.0013200211175120
2016-04-1315810.0015880.0015620.0015870.0010730169274390
2016-04-1216600.0016600.0016400.0016510.00540089070850
2016-04-1117060.0017060.0016550.0016910.0013175221134660
2016-04-0817650.0017760.0017400.0017460.00389268402470
2016-04-0717250.0017360.0017080.0017240.008557147353760
2016-04-0617920.0018000.0017760.0017900.0012030214907780
2016-04-0518280.0018390.0018180.0018290.0016172295997620
2016-04-0417600.0017780.0017550.0017760.0011858209584760
2016-04-0116850.0016960.0016670.0016890.008296139493980
2016-03-3116830.0017000.0016750.0017000.00558094200570
2016-03-3016600.0016810.0016580.0016810.00420570193080
2016-03-2916260.0016440.0016250.0016440.00315151459470
2016-03-2816500.0016500.0016100.0016100.00519984410320
2016-03-2516420.0016920.0016270.0016790.0011160184763850
2016-03-2416340.0016520.0016260.0016430.0015456253645010
2016-03-2315790.0015950.0015790.0015930.00250239754240
2016-03-2215920.0016080.0015850.0015870.00482176925250
2016-03-1816070.0016280.0016020.0016020.00562290638390
2016-03-1716260.0016370.0016010.0016310.0014244230867280
2016-03-1616820.0016900.0016670.0016740.0020044335680610
2016-03-1516630.0016880.0016470.0016860.0023343389754180
2016-03-1416150.0016190.0016100.0016150.007512121304500
2016-03-1116460.0016490.0016090.0016130.006731109795040
2016-03-1016190.0016240.0016050.0016160.0014134228520140
2016-03-0916660.0016900.0016650.0016730.0029830500182070
2016-03-0815990.0016370.0015890.0016260.0030906500270040
2016-03-0716710.0016780.0016450.0016520.0016454272654170
2016-03-0417830.0017870.0017630.0017670.005860104183470
2016-03-0317800.0017900.0017700.0017720.009022160557260
2016-03-0217810.0018040.0017760.0017860.009633172078760
2016-03-0118260.0018440.0018030.0018040.0013995254859320
2016-02-2918500.0018710.0018390.0018660.006124113406410
2016-02-2618380.0018860.0018370.0018650.008280154098780
2016-02-2519560.0019560.0018720.0018780.0024563468241300
2016-02-2419830.0020010.0019660.0019960.0015866315106080
2016-02-2318750.0019290.0018750.0019170.0012931245498950
2016-02-2219770.0019900.0019360.0019400.0017555345075190
2016-02-1918830.0019320.0018830.0019170.0023242444995740

   ※ 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