[2041 東証] NEXT NOTES NYダウ・ベア・ドルヘッジ 日足 時系列データ

[2041 東証] NEXT NOTES NYダウ・ベア・ドルヘッジ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-155320.005340.005320.005320.00386320577460
2017-12-145310.005320.005300.005320.001384473498570
2017-12-135320.005350.005320.005340.00845445075630
2017-12-125360.005360.005350.005350.00508327231130
2017-12-115370.005380.005360.005360.00916149136610
2017-12-085380.005410.005370.005380.00702237796840
2017-12-075400.005410.005390.005410.00648535008700
2017-12-065390.005450.005390.005430.0018507100320700
2017-12-055370.005400.005360.005360.001601686121050
2017-12-045360.005360.005320.005340.001315970345820
2017-12-015400.005410.005380.005390.0027064145802250
2017-11-305490.005490.005450.005470.00312817094510
2017-11-295500.005500.005480.005480.00695238163490
2017-11-285550.005550.005540.005540.00469326025660
2017-11-275550.005560.005540.005550.00651336147410
2017-11-245560.005580.005550.005550.00197810997630
2017-11-225570.005570.005550.005560.00736841000490
2017-11-215590.005610.005580.005610.00296816587250
2017-11-205630.005630.005600.005610.00509428620190
2017-11-175570.005600.005570.005590.00464225911620
2017-11-165640.005640.005600.005600.00809745422230
2017-11-155600.005630.005600.005620.00514328893020
2017-11-145610.005610.005580.005600.00438624554220
2017-11-135590.005600.005580.005600.00642535890980
2017-11-105600.005600.005570.005590.00608334016580
2017-11-095570.005600.005550.005600.001222968147700
2017-11-085580.005590.005560.005560.00666237149170
2017-11-075560.005570.005540.005550.0019096106150190
2017-11-065570.005590.005570.005580.001113962100390
2017-11-025600.005620.005600.005610.00445524965350
2017-11-015620.005630.005610.005610.0016669356240
2017-10-315640.005650.005620.005630.00183410334520
2017-10-305600.005630.005600.005620.00337318935720
2017-10-275610.005630.005590.005610.00486827294510
2017-10-265610.005640.005610.005620.00372820956880
2017-10-255600.005640.005600.005620.00734041223610
2017-10-245640.005660.005620.005620.00983555439090
2017-10-235650.005660.005630.005640.00701139560150
2017-10-205710.005710.005690.005690.00497528341510
2017-10-195700.005710.005690.005710.00716340841710
2017-10-185720.005760.005710.005740.001303174798010
2017-10-175730.005750.005730.005730.00276615865000
2017-10-165740.005760.005730.005760.00239613757400
2017-10-135760.005780.005760.005760.00232113384990
2017-10-125750.005760.005740.005760.00277915980490
2017-10-115760.005780.005750.005770.00310617902190
2017-10-105790.005790.005770.005780.0010416019250
2017-10-065780.005800.005780.005790.00568432885890
2017-10-055800.005810.005790.005800.00373221641270
2017-10-045800.005820.005790.005820.00587434100400
2017-10-035830.005850.005800.005810.001045060769950
2017-10-025860.005880.005850.005880.001194969988060
2017-09-295880.005900.005870.005900.00488128741560
2017-09-285880.005910.005880.005900.00284116754960
2017-09-275900.005910.005890.005900.00575833970220
2017-09-265890.005910.005880.005890.00347820481860
2017-09-255890.005900.005870.005890.00253814939140
2017-09-225870.005910.005870.005890.00682740245330
2017-09-215860.005880.005850.005850.001080063349270
2017-09-205880.005890.005860.005870.0019230112777260
2017-09-195900.005910.005870.005880.001431084315440
2017-09-155970.005970.005940.005960.00464227621580
2017-09-145970.005970.005960.005970.00409624444750
2017-09-135960.005970.005950.005960.00634737827430
2017-09-125980.005990.005970.005970.00854751098000
2017-09-116020.006030.005990.006010.001203972393150
2017-09-086050.006070.006050.006050.00446727072530
2017-09-076050.006060.006030.006060.00290717575410
2017-09-066070.006070.006040.006040.00603236505570
2017-09-056030.006050.006020.006040.00587235419680
2017-09-046020.006040.006020.006030.00844750919040
2017-09-016000.006020.006000.006020.00440426447370
2017-08-316040.006040.006010.006040.00769246360110
2017-08-306050.006060.006040.006060.00293517745660
2017-08-296080.006100.006070.006100.00971659099250
2017-08-286040.006070.006040.006050.00474728734120
2017-08-256050.006070.006050.006050.00621537646450
2017-08-246060.006070.006050.006070.00492729858920
2017-08-236030.006070.006020.006050.001169770666250
2017-08-226070.006100.006050.006100.00957258113050
2017-08-216070.006110.006070.006090.001211273687130
2017-08-186070.006080.006050.006060.001367782980480
2017-08-176000.006020.006000.006000.00453727245670
2017-08-166020.006020.006000.006000.00238514328130
2017-08-156010.006020.006000.006000.00951357133790
2017-08-146020.006050.006020.006030.001097866195020
2017-08-106020.006040.006010.006030.00938656578260
2017-08-096030.006040.006010.006030.001394984096040
2017-08-086010.006020.006000.006010.0018819113046270
2017-08-076010.006040.006010.006020.001572494595410
2017-08-046050.006080.006040.006070.0018174110002890
2017-08-036040.006050.006030.006040.001482889559050
2017-08-026050.006050.006030.006050.00650139287240
2017-08-016070.006080.006050.006060.001162770498540
2017-07-316100.006100.006070.006070.001008561327640
2017-07-286090.006100.006080.006100.001514992270670
2017-07-276110.006120.006090.006110.00685541844320
2017-07-266110.006140.006110.006120.00551733780750
2017-07-256140.006150.006130.006140.009725967490
2017-07-246140.006150.006110.006140.00833351150240
2017-07-216120.006140.006120.006130.0014769038220
2017-07-206130.006130.006120.006130.00547233514680
2017-07-196140.006150.006140.006140.008265075170
2017-07-186140.006150.006130.006140.00491030146640
2017-07-146140.006170.006140.006150.00567834916390
2017-07-136150.006160.006140.006150.00750146177800
2017-07-126190.006210.006170.006200.001003662124350
2017-07-116170.006190.006170.006190.00192111862010
2017-07-106200.006200.006160.006180.00391124203240
2017-07-076220.006220.006190.006220.00677142043090
2017-07-066160.006180.006150.006170.00479729606490
2017-07-056180.006180.006140.006180.00705843473320
2017-07-046150.006220.006140.006170.0017956110741210
2017-07-036210.006220.006180.006180.00717944518140
2017-06-306220.006240.006200.006220.00908756524180
2017-06-296160.006190.006160.006180.00609337612500
2017-06-286210.006240.006200.006230.00613938235930
2017-06-276180.006200.006170.006200.00262616262020
2017-06-266200.006210.006200.006200.0011427086150
2017-06-236190.006210.006170.006200.00348921608510
2017-06-226180.006210.006180.006200.00277917211640
2017-06-216160.006190.006150.006170.00414625574650
2017-06-206180.006180.006110.006160.0018811115625660
2017-06-196190.006210.006170.006210.001401386816550
2017-06-166220.006220.006190.006220.00614338152530
2017-06-156230.006230.006210.006220.0019012118248230
2017-06-146240.006240.006220.006230.001420988474010
2017-06-136250.006260.006230.006260.00776948583670
2017-06-126250.006290.006240.006260.001038964965960
2017-06-096280.006280.006250.006270.00438527443590
2017-06-086260.006280.006230.006280.00886255424120
2017-06-076280.006300.006260.006270.00460828943730
2017-06-066270.006300.006270.006280.001418089025530
2017-06-056250.006280.006230.006260.001045165359640
2017-06-026270.006280.006240.006280.00993262217030
2017-06-016300.006310.006280.006310.00404025440160
2017-05-316320.006320.006300.006320.00192812174870
2017-05-306290.006310.006270.006300.00313719723720
2017-05-296270.006310.006270.006290.00554234826080
2017-05-266270.006310.006260.006310.00406125554680
2017-05-256310.006320.006280.006280.001195775242240
2017-05-246320.006340.006310.006320.00456728891790
2017-05-236340.006360.006340.006360.00254216137400
2017-05-226390.006390.006340.006340.00545034653580
2017-05-196410.006420.006390.006420.00856154793220
2017-05-186430.006430.006390.006420.00704445177750
2017-05-176350.006360.006330.006350.00842653476950
2017-05-166300.006330.006300.006330.00362322848150
2017-05-156370.006370.006320.006320.001024964922460
2017-05-126350.006380.006340.006370.00660142029210
2017-05-116340.006360.006340.006350.00266416907960
2017-05-106330.006350.006330.006330.00560835506200
2017-05-096310.006330.006310.006310.00290618350320
2017-05-086310.006340.006300.006300.00855153966060
2017-05-026360.006370.006330.006360.00284218053650
2017-05-016350.006360.006340.006360.00227014415040
2017-04-286350.006360.006340.006360.00205813072790
2017-04-276320.006360.006320.006350.00393224910800
2017-04-266330.006350.006320.006350.001413589456010
2017-04-256410.006410.006370.006370.00570436492710
2017-04-246410.006410.006400.006410.001068268418970
2017-04-216470.006470.006430.006460.00733447342290
2017-04-206510.006520.006490.006510.00570437089190
2017-04-196480.006510.006460.006460.00639041480890
2017-04-186430.006460.006420.006430.00794251074410
2017-04-176500.006500.006480.006480.001154574929120
2017-04-146510.006520.006470.006480.001003165175890
2017-04-136460.006480.006440.006460.00649741968400
2017-04-126460.006460.006430.006430.00747948246890
2017-04-116420.006460.006420.006450.00211913647820
2017-04-106450.006450.006420.006430.00183011776420
2017-04-076440.006480.006420.006440.001232279390150
2017-04-066470.006480.006450.006480.0017557113668800
2017-04-056430.006450.006420.006450.00231014860060
2017-04-046440.006470.006440.006470.00475530742170
2017-04-036420.006460.006420.006440.00230514850740
2017-03-316400.006430.006400.006420.00468830066850
2017-03-306420.006440.006420.006430.00329621169390
2017-03-296420.006430.006390.006420.00626940175990
2017-03-286470.006470.006440.006450.00479330933430
2017-03-276450.006510.006450.006490.00864756001350
2017-03-246440.006440.006400.006420.00866955590810
2017-03-236450.006450.006410.006430.00952461197940
2017-03-226450.006480.006410.006470.0018575119822420
2017-03-216370.006370.006330.006370.00376123872180
2017-03-176340.006350.006330.006340.00370723507990
2017-03-166340.006350.006320.006340.00636440306890
2017-03-156390.006390.006370.006390.00588037545980
2017-03-146390.006390.006350.006390.00611238939320
2017-03-136360.006370.006350.006350.00969961616240
2017-03-106360.006380.006340.006380.00939959716290
2017-03-096400.006400.006360.006390.00356422749120
2017-03-086390.006400.006380.006390.001309083680540
2017-03-076370.006380.006360.006370.00779149666440
2017-03-066400.006400.006360.006360.001155273826920
2017-03-036380.006380.006340.006370.00538034268260
2017-03-026300.006330.006280.006320.001287281131720
2017-03-016400.006420.006370.006370.0017718113186510
2017-02-286420.006430.006400.006410.0029197187358540
2017-02-276420.006440.006410.006420.0026023167179550
2017-02-246430.006430.006410.006430.001454693495930
2017-02-236420.006440.006410.006440.00598838504280
2017-02-226420.006440.006420.006440.00472130343980
2017-02-216450.006460.006440.006460.00487731428730
2017-02-206460.006460.006440.006460.00218514102530
2017-02-176460.006470.006440.006470.001185276483970
2017-02-166450.006480.006430.006470.00963462205330
2017-02-156500.006510.006480.006490.00846854946310
2017-02-146510.006540.006500.006540.0016511107626870
2017-02-136560.006580.006540.006550.00485331805370
2017-02-106610.006610.006580.006580.001072470718720
2017-02-096660.006660.006640.006660.00340122601170
2017-02-086650.006660.006630.006650.00151010042640
2017-02-076660.006670.006650.006670.001104373555150
2017-02-066640.006660.006640.006660.00362724117050
2017-02-036710.006720.006690.006720.00334922456320
2017-02-026720.006760.006710.006750.00375525303230
2017-02-016720.006720.006700.006710.00825655374380
2017-01-316690.006730.006680.006720.001076172183480
2017-01-306680.006680.006660.006670.00286319094300
2017-01-276630.006640.006630.006640.00671844545780
2017-01-266640.006660.006620.006620.0038758257243460
2017-01-256700.006710.006690.006690.00649643508110
2017-01-246760.006760.006740.006740.00245616580720
2017-01-236750.006770.006740.006760.00272518404290
2017-01-206770.006770.006750.006750.00818755338310
2017-01-196740.006760.006740.006740.00379425579870
2017-01-186740.006760.006720.006720.0018375123812700
2017-01-176760.006760.006740.006760.001221682524830
2017-01-166740.006760.006740.006750.00825055680280
2017-01-136740.006750.006710.006730.00515034641110
2017-01-126700.006740.006700.006720.001021768710590
2017-01-116730.006740.006720.006730.00623241912230
2017-01-106740.006750.006730.006750.001380893033980
2017-01-066730.006730.006700.006730.001146777098880
2017-01-056690.006720.006690.006700.00400626858140
2017-01-046710.006740.006700.006700.001266284953770
2016-12-306760.006760.006730.006740.00849357335500
2016-12-296720.006760.006710.006760.0018474124567600
2016-12-286700.006700.006680.006680.00959164144790
2016-12-276700.006700.006680.006680.001421695070140
2016-12-266690.006720.006680.006690.00711747624250
2016-12-226690.006700.006680.006700.0015728105173510
2016-12-216690.006700.006680.006690.001168678166510
2016-12-206710.006720.006700.006720.00372725005860
2016-12-196730.006730.006710.006710.00804054029060
2016-12-166720.006730.006710.006730.00538336187360
2016-12-156750.006750.006720.006740.0017561118319860
2016-12-146720.006730.006690.006720.0021932147210360
2016-12-136760.006770.006740.006740.001136676783780

   ※ 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