[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 
2017-03-2316080.0016110.0016070.0016100.0067810908870
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
2016-11-1813520.0013560.0013520.0013530.0098913381240
2016-11-1713480.0013550.0013480.0013510.002303110240
2016-11-1613550.0013620.0013550.0013560.005898000310
2016-11-1513520.0013550.0013460.0013540.0075810236410
2016-11-1413510.0013640.0013510.0013610.00248133664570
2016-11-1113470.0013490.0013380.0013420.00387051906920
2016-11-1013020.0013220.0013010.0013170.009774127530790
2016-11-0912830.0012880.0011650.0011780.00593272255270
2016-11-0812640.0012640.0012540.0012610.00202625529960
2016-11-0712440.0012460.0012350.0012450.00296736911530
2016-11-0412230.0012230.0012200.0012230.005106228090
2016-11-0212340.0012340.0012230.0012240.00149618395780
2016-11-0112510.0012570.0012510.0012570.0034425780
2016-10-3112470.0012600.0012470.0012570.001441801870
2016-10-2812530.0012530.0012510.0012510.003053816750
2016-10-2712550.0012560.0012520.0012520.0016200850
2016-10-2612530.0012530.0012470.0012480.002943674330
2016-10-2512580.0012630.0012580.0012600.001021286680
2016-10-2412560.0012560.0012490.0012490.002563198310
2016-10-2112590.0012590.0012500.0012500.001952447460
2016-10-2012580.0012630.0012580.0012600.002533187180
2016-10-1912490.0012530.0012490.0012500.00337520
2016-10-1812430.0012490.0012420.0012470.002783463560
2016-10-1712440.0012480.0012420.0012430.005346633920
2016-10-1412450.0012470.0012390.0012460.0082310237340
2016-10-1312480.0012490.0012310.0012320.00121415084280
2016-10-1212550.0012590.0012540.0012560.002803519990
2016-10-1112780.0012810.0012710.0012710.002903700940
2016-10-0712670.0012670.0012620.0012630.004195298660
2016-10-0612710.0012710.0012670.0012700.001191509130
2016-10-0512530.0012570.0012530.0012540.005026297240
2016-10-0412700.0012700.0012680.0012700.001441827270
2016-10-0312750.0012780.0012730.0012730.004806118020
2016-09-3012510.0012530.0012500.0012510.002212764870
2016-09-2912830.0012840.0012770.0012830.003975082280
2016-09-2812650.0012650.0012580.0012600.004055120050
2016-09-2712450.0012650.0012410.0012600.00169321297450
2016-09-2612760.0012760.0012660.0012700.007169083610
2016-09-2312840.0012890.0012800.0012850.00638381887930
2016-09-2112540.0012670.0012490.0012660.00725091633310
2016-09-2012550.0012590.0012530.0012570.002723418900
2016-09-1612550.0012610.0012550.0012580.007359239970
2016-09-1512460.0012460.0012310.0012380.002893578220
2016-09-1412490.0012560.0012490.0012530.004105132830
2016-09-1312790.0012790.0012690.0012690.00176522497380
2016-09-1212370.0012410.0012240.0012300.00266632868830
2016-09-0912980.0013020.0012970.0012970.0062805160
2016-09-0813120.0013120.0013060.0013070.005206792490
2016-09-0713130.0013140.0013080.0013120.00801050160
2016-09-0613030.0013110.0013030.0013050.00881147420
2016-09-0513130.0013130.0013080.0013080.002833705530
2016-09-0212920.0012930.0012900.0012910.003574611610
2016-09-0112960.0013000.0012920.0013000.004786181320
2016-08-3113010.0013010.0012980.0012980.002633416980
2016-08-3013100.0013100.0013050.0013050.0092212053300
2016-08-2912950.0012960.0012910.0012930.004866280020
2016-08-2613070.0013080.0013050.0013050.002883763910
2016-08-2513030.0013090.0013030.0013060.004125377940
2016-08-2413140.0013160.0013100.0013110.005667417730
2016-08-2313100.0013150.0013100.0013130.001441889930
2016-08-2213140.0013150.0013100.0013130.003224230210
2016-08-1913210.0013210.0013150.0013170.003714887630
2016-08-1813180.0013190.0013180.0013190.002603428320
2016-08-1713150.0013220.0013150.0013220.002643478970
2016-08-1613280.0013280.0013210.0013220.001792372310
2016-08-1513200.0013250.0013190.0013250.003825049810
2016-08-1213230.0013280.0013230.0013230.00149919836840
2016-08-1013080.0013140.0013070.0013070.0029379520
2016-08-0913110.0013150.0013110.0013120.004485879490
2016-08-0813180.0013180.0013130.0013170.00127616770610
2016-08-0512960.0012960.0012900.0012900.001281651740
2016-08-0412890.0012900.0012870.0012880.002593336160
2016-08-0312820.0012890.0012790.0012840.00102413150750
2016-08-0213040.0013040.0012990.0012990.00114414868710
2016-08-0113040.0013170.0013040.0013110.003484553670
2016-07-2913100.0013100.0013000.0013030.001562032260
2016-07-2813120.0013140.0013100.0013110.002843722500
2016-07-2713140.0013170.0013130.0013140.001612116460
2016-07-2613110.0013160.0013100.0013140.0063827470
2016-07-2513220.0013280.0013200.0013200.005126779190
2016-07-2213150.0013190.0013140.0013140.0086911433260
2016-07-2113280.0013310.0013280.0013290.00501266610430
2016-07-2013200.0013240.0013190.0013210.006478549130
2016-07-1913190.0013190.0013140.0013160.007891103804970
2016-07-1513100.0013180.0013090.0013100.00252133111320
2016-07-1412910.0012990.0012910.0012970.00161120856150
2016-07-1312910.0012910.0012860.0012860.00319641228880
2016-07-1212750.0012780.0012730.0012770.00627980150030
2016-07-1112600.0012730.0012600.0012730.00509264464170
2016-07-0812280.0012310.0012280.0012280.001091338960
2016-07-0712300.0012330.0012280.0012300.00111413721940
2016-07-0612210.0012210.0012090.0012200.006788240760
2016-07-0512350.0012390.0012310.0012360.006888495940
2016-07-0412330.0012430.0012330.0012400.00179122198750
2016-07-0112300.0012320.0012280.0012300.00394648469610
2016-06-3012140.0012140.0012030.0012040.00252330548090
2016-06-2911650.0011780.0011640.0011750.00427350060840
2016-06-2811320.0011530.0011320.0011490.00144316480040
2016-06-2711440.0011550.0011410.0011540.00726283426720
2016-06-2412480.0012480.0011390.0011680.00214125521740
2016-06-2312240.0012320.0012240.0012270.00224827583540
2016-06-2212250.0012270.0012200.0012240.0096411808260
2016-06-2112280.0012320.0012230.0012310.00121114878400
2016-06-2012210.0012290.0012200.0012270.00246130126300
2016-06-1712140.0012170.0012110.0012120.003854666290
2016-06-1612040.0012040.0011930.0011950.00216125940720
2016-06-1512020.0012060.0012000.0012010.0080960990
2016-06-1412100.0012110.0012080.0012110.008039723500
2016-06-1312240.0012250.0012190.0012220.00453355435350
2016-06-1012460.0012460.0012400.0012410.00147518330850
2016-06-0912460.0012480.0012440.0012470.007909849450
2016-06-0812410.0012410.0012360.0012400.001081339050
2016-06-0712360.0012430.0012360.0012430.00951178790
2016-06-0612200.0012260.0012190.0012260.0077940260
2016-06-0312270.0012290.0012250.0012260.002743361900
2016-06-0212190.0012200.0012150.0012160.006487901690
2016-06-0112200.0012260.0012190.0012190.00259031595010
2016-05-3112360.0012410.0012360.0012390.001792218330
2016-05-3012360.0012400.0012360.0012400.00136816935130
2016-05-2712280.0012320.0012260.0012310.003474270580
2016-05-2612270.0012280.0012240.0012260.00183222444330
2016-05-2512120.0012160.0012110.0012130.00161019518260
2016-05-2411800.0011800.0011760.0011790.003103654830
2016-05-2311830.0011860.0011780.0011820.0096011349240
2016-05-2011710.0011830.0011700.0011800.005686682080
2016-05-1911840.0011840.0011750.0011790.004675515410
2016-05-1811840.0011890.0011820.0011840.005716769660
2016-05-1712100.0012120.0012070.0012120.006067325090
2016-05-1611840.0011960.0011840.0011940.008269831270
2016-05-1312150.0012150.0012030.0012030.00241429051890
2016-05-1212160.0012180.0012110.0012150.001852247330
2016-05-1112420.0012420.0012340.0012380.00100712482850
2016-05-1012130.0012220.0012110.0012210.001321605080
2016-05-0912240.0012250.0012200.0012220.0084510334430
2016-05-0612040.0012060.0012010.0012030.00119114336490
2016-05-0212200.0012240.0012190.0012210.00147518016870
2016-04-2812600.0012620.0012410.0012430.00426353349560
2016-04-2712510.0012510.0012440.0012490.004785969880
2016-04-2612500.0012550.0012500.0012510.00104713103770
2016-04-2512570.0012570.0012480.0012530.003504384590
2016-04-2212470.0012560.0012470.0012530.00107813483400
2016-04-2112710.0012770.0012670.0012770.0012078153463030
2016-04-2012590.0012590.0012510.0012520.00151619055460
2016-04-1912550.0012550.0012490.0012530.0096312062980
2016-04-1812270.0012280.0012240.0012270.00109613441320
2016-04-1512440.0012470.0012420.0012440.00617276809800
2016-04-1412430.0012450.0012380.0012410.00279234655160
2016-04-1312180.0012250.0012170.0012210.00512662670460
2016-04-1211940.0011990.0011940.0011970.00207024758110
2016-04-1112030.0012030.0011910.0011950.00138316530050
2016-04-0811940.0012040.0011910.0011990.00213025492260
2016-04-0712150.0012180.0012130.0012150.00101112290560
2016-04-0612060.0012160.0012060.0012090.006738138160
2016-04-0512210.0012210.0012110.0012120.00221426865540
2016-04-0412250.0012340.0012250.0012300.00129215869660
2016-04-0112150.0012180.0012080.0012090.00219226572950
2016-03-3112170.0012200.0012130.0012130.00199524283240
2016-03-3012110.0012130.0012070.0012130.00158019109480
2016-03-2912000.0012030.0011940.0012000.007498960830
2016-03-2811980.0012030.0011980.0012000.006097306330
2016-03-2511930.0011990.0011930.0011940.003053640960
2016-03-2411900.0011920.0011870.0011910.00149517753180
2016-03-2312060.0012060.0011970.0011970.00611673400710
2016-03-2212060.0012110.0012020.0012050.00391647182150
2016-03-1811950.0011950.0011850.0011900.00230827467290
2016-03-1711740.0011800.0011700.0011740.00133915737670
2016-03-1611570.0011640.0011550.0011630.00191822244500

   ※ 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