[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 
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
2016-02-1818380.0018690.0018200.0018490.0030747567931380
2016-02-1719750.0020210.0019720.0020210.0021687432526060
2016-02-1618740.0018900.0018330.0018680.0023927444629400
2016-02-1519960.0020130.0019460.0019460.0014032277753380
2016-02-1221610.0021630.0020690.0021000.0025064529833200
2016-02-1021070.0021420.0021030.0021200.0031833674363300
2016-02-0919460.0019980.0019280.0019830.0038803758328290
2016-02-0818930.0019100.0018450.0018530.0010278192370820
2016-02-0518380.0018680.0018330.0018620.0027268504801870
2016-02-0418220.0018440.0017920.0017980.0030927560787940
2016-02-0319740.0019850.0019130.0019420.00620901215554330
2016-02-0218350.0018780.0018250.0018490.00757721399959410
2016-02-0116910.0017590.0016910.0017400.0035432615152760
2016-01-2917980.0018440.0017490.0017590.0042491762478540
2016-01-2819070.0019500.0018880.0019140.0035127669394030
2016-01-2720620.0020660.0019580.0019870.0044319898382340
2016-01-2621410.0022390.0020780.0022290.00509681099477370
2016-01-2520480.0020550.0018300.0019630.00514951026747080
2016-01-2224110.0024720.0022650.0022700.0039154939014520
2016-01-2126000.0026000.0025110.0025840.0037851965447140
2016-01-2024950.0025710.0024800.0025630.0030088760612130
2016-01-1925300.0025300.0024500.0024530.0024250602755240
2016-01-1825190.0025300.0024700.0025100.0027178679826510
2016-01-1522660.0023350.0022640.0023300.0019504449841510
2016-01-1423020.0023780.0023020.0023420.0021075492092000
2016-01-1322470.0022490.0022190.0022200.0016175361349590
2016-01-1221980.0022560.0021760.0022390.0028293626955100
2016-01-0821340.0021340.0020270.0020370.0031600654207960
2016-01-0720520.0021310.0020460.0021220.0026147548595370
2016-01-0619290.0019660.0019230.0019660.009537185487920
2016-01-0518750.0018920.0018670.0018900.0010578198659840
2016-01-0418280.0018420.0018010.0018330.0010035182586650
2015-12-3018670.0018670.0018540.0018630.00473288097240
2015-12-2918640.0018890.0018640.0018890.008905167637740
2015-12-2818770.0018770.0018270.0018270.008803162319970
2015-12-2518310.0019080.0018310.0019020.008885165477300
2015-12-2418320.0018600.0018280.0018440.0013420246565180
2015-12-2219200.0019230.0018920.0018990.0012001228759100
2015-12-2119030.0019240.0018940.0019220.0014196271179250
2015-12-1818730.0018730.0018200.0018430.0013681253592760
2015-12-1718280.0018670.0018180.0018670.0014603269192520
2015-12-1617910.0017980.0017790.0017880.007645136598320
2015-12-1518090.0018310.0018070.0018310.0021116384196030
2015-12-1418090.0018200.0018000.0018180.0015752285388030
2015-12-1117300.0017430.0017210.0017430.006231107962700
2015-12-1017050.0017100.0017020.0017080.006686114062470
2015-12-0916780.0016780.0016560.0016720.007465124600840
2015-12-0816650.0016650.0016400.0016580.008088133798210
2015-12-0715890.0015920.0015780.0015900.008445134120280
2015-12-0415410.0015410.0015290.0015390.00279142887880
2015-12-0315580.0015660.0015370.0015410.00517280403240
2015-12-0215140.0015240.0015140.0015210.00103615749570
2015-12-0115110.0015180.0015080.0015090.0071010722360
2015-11-3015010.0015150.0015010.0015140.00217132784730
2015-11-2714790.0014970.0014740.0014970.00208430968800
2015-11-2614550.0014650.0014550.0014650.00162023656290

   ※ 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