[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 
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
2016-03-1511530.0011550.0011480.0011490.00220025362560
2016-03-1411530.0011530.0011470.0011480.00195522477210
2016-03-1111210.0011420.0011210.0011350.00142916120140
2016-03-1011250.0011350.0011250.0011260.008579647300
2016-03-0911230.0011260.0011200.0011260.00135115177780
2016-03-0811390.0011390.0011220.0011280.00226625485550
2016-03-0711210.0011270.0011190.0011210.008229212240
2016-03-0411170.0011230.0011160.0011200.006437193200
2016-03-0311130.0011170.0011100.0011140.00130714554430
2016-03-0211050.0011170.0011050.0011170.00261329026380
2016-03-0110650.0010660.0010550.0010660.00143915302810
2016-02-2910760.0010820.0010670.0010680.00231924961560
2016-02-2610840.0010900.0010830.0010860.00235725606640
2016-02-2510660.0010720.0010580.0010630.00204321746260
2016-02-2410500.0010560.0010490.0010510.00101710688370
2016-02-2310740.0010740.0010600.0010680.00274129237920
2016-02-2210440.0010640.0010440.0010590.00109411518120
2016-02-1910580.0010580.0010480.0010570.00118012398410
2016-02-1810620.0010690.0010600.0010660.00222423625360
2016-02-1710290.0010330.0010220.0010240.00118512179810
2016-02-1610260.0010360.0010260.0010340.00322333297150
2016-02-1510080.0010250.0010080.0010240.00154315697050
2016-02-129680.009750.009650.009650.00668664800840
2016-02-1010060.0010100.009940.009940.00174817535740
2016-02-0910090.0010090.009900.009970.00848784397790
2016-02-0810260.0010380.0010260.0010350.00170617581880
2016-02-0510480.0010580.0010480.0010500.00376139451390
2016-02-0410440.0010590.0010440.0010530.00130413708600
2016-02-0310210.0010260.0010110.0010170.00195019866900
2016-02-0210540.0010550.0010420.0010510.00127913399030
2016-02-0110600.0010630.0010530.0010560.00327034534650
2016-01-2910120.0010360.0010110.0010300.00593060742060
2016-01-289980.0010110.009910.0010020.00170717099550
2016-01-2710220.0010230.0010110.0010200.00207621117340
2016-01-269900.009980.009880.009880.00503749903390
2016-01-2510240.0010240.0010140.0010170.0015347156214960
2016-01-229990.0010150.009860.0010140.0014988150325730
2016-01-219960.0010050.009780.009840.00349334714720
2016-01-2010140.0010140.009800.009830.00226822528520
2016-01-1910160.0010340.0010110.0010340.00459546858100
2016-01-1810050.0010240.0010040.0010150.00281728470920
2016-01-1510620.0010620.0010370.0010420.00185019526210
2016-01-1410290.0010420.0010250.0010420.00274228300580
2016-01-1310750.0010900.0010710.0010890.00273329551760
2016-01-1210630.0010670.0010500.0010500.00233324778710
2016-01-0810760.0011030.0010760.0010980.00449649174050
2016-01-0711320.0011380.0011040.0011040.00333737340820
2016-01-0611670.0011680.0011400.0011520.00167319334330
2016-01-0511720.0011760.0011680.0011690.00148317380190
2016-01-0412090.0012090.0011740.0011760.00241328816260
2015-12-3012350.0012420.0012320.0012390.009760120584570
2015-12-2912110.0012200.0012110.0012200.00216826342770
2015-12-2812130.0012200.0012120.0012120.00143717471520
2015-12-2512110.0012140.0012100.0012110.00124515078210
2015-12-2412150.0012220.0012130.0012130.00373845465070
2015-12-2211820.0011870.0011790.0011790.003564211000
2015-12-2111670.0011710.0011600.0011710.00579367683020
2015-12-1812010.0012070.0011950.0011990.00248129761480
2015-12-1712490.0012490.0012370.0012400.006037490810
2015-12-1612150.0012290.0012150.0012280.00320139062780
2015-12-1512000.0012030.0011940.0011960.00123214762470
2015-12-1411780.0011930.0011780.0011930.00363743023270
2015-12-1112220.0012310.0012220.0012310.003894775250
2015-12-1012170.0012200.0012130.0012140.003123797390
2015-12-0912210.0012310.0012210.0012290.0096311822890
2015-12-0812460.0012510.0012420.0012430.003544408020
2015-12-0712560.0012570.0012540.0012540.00140017576190
2015-12-0412140.0012250.0012140.0012220.00169820731040
2015-12-0312570.0012600.0012500.0012560.007439341020
2015-12-0212620.0012670.0012620.0012640.004295419910
2015-12-0112540.0012650.0012540.0012620.00132416679520

   ※ 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