[2040 東証] NEXT NOTES NYダウ・ダブル・ブル・ドルヘッジ 日足 時系列データ

[2040 東証] NEXT NOTES NYダウ・ダブル・ブル・ドルヘッジ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2420170.0020290.0020170.0020280.00149430239670
2017-11-2220370.0020370.0020290.0020290.00111722692090
2017-11-2120040.0020110.0020040.0020110.003697403300
2017-11-2019950.0020010.0019870.0019870.00249149612300
2017-11-1720130.0020160.0020070.0020160.00159031986160
2017-11-1619760.0019970.0019760.0019970.00159631638250
2017-11-1520070.0020070.0019950.0020050.002234457180
2017-11-1420060.0020160.0020060.0020160.0069814051460
2017-11-1320200.0020200.0020040.0020040.0077015451940
2017-11-1020120.0020200.0020110.0020200.0069914069760
2017-11-0920310.0020370.0020290.0020290.0058611909940
2017-11-0820350.0020350.0020260.0020340.001623295170
2017-11-0720360.0020400.0020260.0020400.00156331758300
2017-11-0620250.0020340.0020250.0020330.0058911945070
2017-11-0220190.0020190.0020030.0020170.003366771680
2017-11-0120080.0020230.0020080.0020230.004629303120
2017-10-3120000.0020070.0020000.0020070.002695388810
2017-10-3020170.0020200.0020120.0020200.004509078680
2017-10-2720070.0020210.0020030.0020100.00154831074190
2017-10-2620150.0020150.0020050.0020070.00113922871780
2017-10-2520260.0020270.0020150.0020220.00121824658670
2017-10-2420030.0020030.0019960.0020020.003076144270
2017-10-2320100.0020100.0019920.0020060.00170234100050
2017-10-2019770.0019940.0019660.0019870.0068713640770
2017-10-1919770.0019800.0019660.0019760.00212442015010
2017-10-1819550.0019550.0019450.0019540.005079906410
2017-10-1719410.0019430.0019340.0019420.0098719164370
2017-10-1619300.0019340.0019200.0019320.004137978330
2017-10-1319260.0019260.0019130.0019260.004228101720
2017-10-1219280.0019280.0019250.0019270.0053010212920
2017-10-1119230.0019240.0019130.0019240.0068513161810
2017-10-1019070.0019090.0018990.0019090.001382631070
2017-10-0618940.0019110.0018940.0019090.0063512087560
2017-10-0518920.0018930.0018810.0018930.0059611250170
2017-10-0418890.0018890.0018800.0018840.002374462820
2017-10-0318730.0018820.0018680.0018770.0066412456430
2017-10-0218500.0018500.0018430.0018470.002133938760
2017-09-2918370.0018400.0018370.0018400.00108519935000
2017-09-2818380.0018380.0018330.0018330.0047863290
2017-09-2718350.0018350.0018230.0018240.002324243050
2017-09-2618290.0018360.0018260.0018360.002324249490
2017-09-2518450.0018450.0018320.0018420.001362495740
2017-09-2218410.0018410.0018300.0018340.005009181790
2017-09-2118500.0018500.0018460.0018460.004307953220
2017-09-2018500.0018500.0018410.0018500.004127616350
2017-09-1918440.0018470.0018300.0018440.0084415507150
2017-09-1518020.0018200.0018020.0018200.005249511530
2017-09-1418010.0018140.0018010.0018030.0069012480190
2017-09-1317940.0017980.0017940.0017970.004177492860
2017-09-1217810.0017900.0017810.0017900.0093716724810
2017-09-1117560.0017680.0017560.0017570.001152026400
2017-09-0817530.0017530.0017510.0017510.0028490350
2017-09-0717510.0017520.0017470.0017470.0053926470
2017-09-0617550.0017550.0017440.0017450.0069912228450
2017-09-0517750.0017750.0017690.0017750.001172075970
2017-09-0417670.0017740.0017670.0017740.001983501880
2017-09-0117760.0017800.0017760.0017760.002905157170
2017-08-3117600.0017650.0017600.0017650.001562749630
2017-08-3017600.0017660.0017580.0017580.004558012570
2017-08-2917470.0017560.0017380.0017550.0085414892710
2017-08-2817580.0017590.0017580.0017590.0045791280
2017-08-2517500.0017570.0017500.0017570.001282247890
2017-08-2417500.0017580.0017490.0017520.0088415468170
2017-08-2317630.0017770.0017610.0017650.004107244700
2017-08-2217390.0017540.0017390.0017540.00731276980
2017-08-2117510.0017510.0017360.0017410.004037020520
2017-08-1817430.0017540.0017430.0017540.00124721809360
2017-08-1717870.0017920.0017870.0017910.001923434360
2017-08-1617930.0017930.0017840.0017840.0013232650
2017-08-1517950.0017950.0017860.0017940.0088415859540
2017-08-1417760.0017830.0017610.0017750.005289360190
2017-08-1017940.0018020.0017910.0017910.00129523207060
2017-08-0917990.0018040.0017900.0018040.0079814309960
2017-08-0818090.0018090.0018040.0018040.001502711330
2017-08-0717920.0018090.0017920.0018010.005079148220
2017-08-0417890.0017930.0017890.0017930.002003582610
2017-08-0317930.0017960.0017870.0017930.003636501420
2017-08-0217980.0017980.0017810.0017820.0058310447000
2017-08-0117780.0017820.0017750.0017800.004978836960
2017-07-3117560.0017690.0017560.0017690.0089415767980
2017-07-2817430.0017560.0017430.0017510.003556217730
2017-07-2717470.0017470.0017430.0017430.001362371320
2017-07-2617390.0017390.0017290.0017290.00711227840
2017-07-2517260.0017270.0017240.0017270.002223827820
2017-07-2417350.0017350.0017190.0017290.004056984930
2017-07-2117390.0017400.0017350.0017400.001733006510
2017-07-2017380.0017390.0017320.0017370.001853214560
2017-07-1917270.0017280.0017220.0017280.002684624640
2017-07-1817370.0017430.0017320.0017330.004277411410
2017-07-1417220.0017270.0017200.0017260.0071012223600
2017-07-1317100.0017200.0017100.0017160.00205535276600
2017-07-1216990.0017080.0016980.0016980.002884897420
2017-07-1117000.0017020.0016980.0017020.002514267210
2017-07-1017070.0017070.0017050.0017050.001692883310
2017-07-0716880.0016970.0016870.0016870.002784701840
2017-07-0617160.0017160.0017100.0017100.001362327150
2017-07-0517170.0017180.0017130.0017180.0055944830
2017-07-0417100.0017180.0017100.0017140.0058710055660
2017-07-0316940.0017010.0016940.0016950.005779784110
2017-06-3016890.0016890.0016800.0016870.0084314204910
2017-06-2917160.0017160.0017070.0017150.0066411376950
2017-06-2816920.0016930.0016880.0016910.002353971140
2017-06-2717060.0017070.0017000.0017050.003676240390
2017-06-2616980.0017020.0016980.0017020.0068611649610
2017-06-2317010.0017010.0016990.0016990.003305607560
2017-06-2217090.0017090.0017010.0017010.002754679390
2017-06-2117180.0017180.0017110.0017110.0072012332250
2017-06-2017180.0017220.0017170.0017210.0073712679850
2017-06-1917000.0017070.0016970.0016990.00213136190870
2017-06-1617010.0017070.0016960.0017020.002033455260
2017-06-1516950.0017000.0016930.0016990.00182130869060
2017-06-1416830.0016920.0016830.0016920.0067411385860
2017-06-1316770.0016790.0016750.0016750.0091115263160
2017-06-1216700.0016780.0016700.0016750.0074612505400
2017-06-0916620.0016680.0016620.0016670.003936551180
2017-06-0816620.0016680.0016620.0016680.003135218890
2017-06-0716610.0016660.0016600.0016600.002924850120
2017-06-0616770.0016770.0016640.0016650.004707839080
2017-06-0516750.0016770.0016690.0016770.005439089420
2017-06-0216610.0016780.0016610.0016650.00131221884410
2017-06-0116460.0016460.0016420.0016460.0065210707880
2017-05-3116560.0016560.0016450.0016460.005649293420
2017-05-3016550.0016550.0016510.0016550.001702807240
2017-05-2916550.0016580.0016550.0016560.005989903050
2017-05-2616630.0016630.0016530.0016590.00140223192560
2017-05-2516510.0016660.0016440.0016660.00193832095660
2017-05-2416330.0016410.0016330.0016400.00144923733490
2017-05-2316280.0016280.0016240.0016250.0096415667210
2017-05-2216150.0016240.0016150.0016220.0064210389790
2017-05-1915990.0015990.0015930.0015950.0069311049470
2017-05-1815870.0015950.0015870.0015950.00200431843300
2017-05-1716250.0016260.0016200.0016220.002744445100
2017-05-1616400.0016470.0016370.0016390.001462392130
2017-05-1516270.0016320.0016270.0016300.0083413588910
2017-05-1216330.0016330.0016260.0016280.0087014159100
2017-05-1116380.0016380.0016330.0016370.0061510050450
2017-05-1016380.0016390.0016310.0016350.004837903490
2017-05-0916550.0016550.0016440.0016460.00218135899160
2017-05-0816570.0016570.0016500.0016560.00147224350830
2017-05-0216440.0016470.0016390.0016390.0076212507800
2017-05-0116430.0016500.0016380.0016430.00177129080940
2017-04-2816430.0016470.0016420.0016450.003075046950
2017-04-2716550.0016550.0016460.0016480.00264443597500
2017-04-2616500.0016560.0016500.0016550.00284246974230
2017-04-2516150.0016270.0016120.0016270.00140722780630
2017-04-2416070.0016150.0016040.0016100.00143823117000
2017-04-2115920.0015940.0015890.0015940.0088714121420
2017-04-2015640.0015680.0015580.0015640.00134821082730
2017-04-1915810.0015820.0015750.0015760.002363722200
2017-04-1815940.0016020.0015940.0015960.004326903790
2017-04-1715690.0015760.0015670.0015680.00162225437340
2017-04-1415760.0015790.0015680.0015740.00128420154940
2017-04-1315900.0015970.0015830.0015920.005839262720
2017-04-1215950.0016020.0015920.0015960.00242238602380
2017-04-1116040.0016040.0015950.0015960.00373759779060
2017-04-1016020.0016080.0016020.0016040.00371359589240
2017-04-0716010.0016060.0015830.0015950.00428367964280
2017-04-0615990.0015990.0015880.0015940.00469974729250
2017-04-0516070.0016130.0016020.0016040.005659060930
2017-04-0416010.0016010.0015920.0015990.00432068919370
2017-04-0316100.0016100.0016030.0016040.001412263450
2017-03-3116180.0016180.0016070.0016140.0094215187640
2017-03-3016030.0016130.0016030.0016130.00153424714800
2017-03-2916150.0016150.0016080.0016100.00180529067550
2017-03-2815920.0015980.0015890.0015940.005949463470
2017-03-2715840.0015920.0015800.0015840.00164826087550
2017-03-2416060.0016190.0016060.0016190.0090114560050
2017-03-2316080.0016110.0016070.0016100.0067810908870
2017-03-2216010.0016100.0015980.0016020.00495679450210
2017-03-2116430.0016510.0016430.0016500.00161926637350
2017-03-1716560.0016570.0016500.0016520.00171128310440
2017-03-1616580.0016640.0016510.0016640.00489981362720
2017-03-1516380.0016490.0016360.0016410.00214335170860
2017-03-1416370.0016440.0016360.0016360.00109217878880
2017-03-1316400.0016490.0016400.0016450.005999835760
2017-03-1016490.0016530.0016430.0016510.0078512939040
2017-03-0916370.0016400.0016360.0016400.004347104620
2017-03-0816500.0016500.0016390.0016390.00185030366760
2017-03-0716520.0016590.0016520.0016590.005649336760
2017-03-0616450.0016530.0016450.0016520.0070911692230
2017-03-0316600.0016650.0016500.0016570.00546990763140
2017-03-0216870.0016870.0016770.0016860.00580197702890
2017-03-0116350.0016460.0016320.0016450.00344356491690
2017-02-2816330.0016430.0016320.0016400.00151724868070
2017-02-2716320.0016390.0016280.0016310.00284646421480
2017-02-2416320.0016390.0016310.0016390.00243339775490
2017-02-2316280.0016350.0016250.0016310.00116418988770
2017-02-2216260.0016260.0016180.0016210.00299448562760
2017-02-2116090.0016170.0016060.0016060.00135921890070
2017-02-2016070.0016090.0015990.0016040.00246139456980
2017-02-1716060.0016080.0016000.0016070.00415866687330
2017-02-1616090.0016160.0016050.0016160.00553689067170
2017-02-1515960.0015970.0015870.0015970.00408865158810
2017-02-1415810.0015810.0015700.0015710.00522582361390
2017-02-1315640.0015670.0015550.0015630.00444769474930
2017-02-1015440.0015510.0015380.0015500.00289044694510
2017-02-0915210.0015240.0015160.0015240.0070010656800
2017-02-0815230.0015300.0015210.0015240.00226534584840
2017-02-0715240.0015250.0015170.0015250.0071510883010
2017-02-0615190.0015280.0015160.0015240.00184228043350
2017-02-0315010.0015010.0014910.0014960.002002990270
2017-02-0214980.0014980.0014820.0014880.00128019041780
2017-02-0114910.0014970.0014910.0014970.00144421591770
2017-01-3115030.0015110.0014960.0014960.00248437299950
2017-01-3015240.0015240.0015150.0015170.00137820951040
2017-01-2715340.0015370.0015210.0015310.00603892195850
2017-01-2615290.0015370.0015260.0015360.0010631162883130
2017-01-2515020.0015100.0015010.0015100.0075111309670
2017-01-2414890.0014900.0014830.0014860.004576795360
2017-01-2314810.0014880.0014800.0014840.002673958030
2017-01-2014730.0014840.0014730.0014830.00242635908520
2017-01-1914910.0014920.0014890.0014900.0081112093610
2017-01-1814850.0014990.0014850.0014990.00137720515950
2017-01-1715000.0015010.0014940.0014960.004076103830
2017-01-1614970.0015030.0014950.0015010.006439634210
2017-01-1315050.0015060.0015010.0015060.001972965930
2017-01-1215130.0015130.0015010.0015060.002203321500
2017-01-1115030.0015030.0014990.0015010.004036045640
2017-01-1015040.0015040.0014960.0015030.006449661140
2017-01-0615010.0015070.0014980.0015020.004717068580
2017-01-0515080.0015130.0015070.0015090.003665521610
2017-01-0415040.0015090.0014990.0015090.00166625087200
2016-12-3014950.0015060.0014930.0015050.005247851730
2016-12-2915000.0015050.0014950.0014960.00143721532830
2016-12-2815160.0015220.0015140.0015160.002433688150
2016-12-2715110.0015120.0015100.0015120.006569915470
2016-12-2615090.0015190.0015090.0015100.003955967560
2016-12-2215220.0015230.0015140.0015140.0073911216320
2016-12-2115200.0015280.0015200.0015280.00247637781240
2016-12-2015130.0015160.0015130.0015150.005688600780
2016-12-1915060.0015140.0015050.0015130.006109187710
2016-12-1615150.0015150.0015060.0015070.00116817676620
2016-12-1514980.0015100.0014980.0015030.00554083156930
2016-12-1415090.0015150.0015070.0015080.00138320872010
2016-12-1314930.0014960.0014890.0014960.00159323773910
2016-12-1214980.0014980.0014850.0014880.00544981287900
2016-12-0914690.0014700.0014630.0014660.00334749080490
2016-12-0814480.0014570.0014480.0014540.00269639164080
2016-12-0714100.0014140.0014100.0014100.006028500010
2016-12-0614060.0014090.0014040.0014050.003855414900
2016-12-0513960.0013990.0013920.0013930.00129318037630
2016-12-0214010.0014050.0014000.0014020.0082811615980
2016-12-0113960.0014020.0013960.0014010.00154621614960
2016-11-3013960.0013960.0013890.0013900.0089912526010
2016-11-2913910.0013930.0013900.0013930.00603283959850
2016-11-2814000.0014000.0013930.0013990.00197727633230
2016-11-2513970.0014020.0013920.0014010.00342047858800
2016-11-2413870.0013920.0013830.0013920.00218330224400
2016-11-2213650.0013750.0013630.0013750.00243933474890
2016-11-2113510.0013550.0013510.0013540.00162922015960

   ※ 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