[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 
2017-06-276180.006200.006170.006200.00262616262020
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
2016-12-126750.006770.006730.006770.0026694180125600
2016-12-096820.006820.006810.006820.001069872896190
2016-12-086830.006860.006830.006850.0020367139336670
2016-12-076940.006960.006930.006930.0018477128268600
2016-12-066950.006970.006950.006960.001171281462680
2016-12-056990.007010.006980.007000.001189783219640
2016-12-026980.006990.006970.006980.001126178573940
2016-12-017000.007000.006970.006990.0014595102016820
2016-11-307000.007010.006990.007010.00568339804090
2016-11-297020.007020.007000.007000.001006670616310
2016-11-287010.007020.007000.007000.001045873286400
2016-11-257020.007020.007000.007000.00906663527150
2016-11-247020.007030.007010.007030.001156481199730
2016-11-227080.007090.007050.007050.0016787118639520
2016-11-217100.007120.007100.007100.00844359998750
2016-11-187090.007120.007090.007100.0029419208735060
2016-11-177130.007130.007110.007110.0024994178124750
2016-11-167120.007120.007090.007110.0055451393495660
2016-11-157120.007150.007120.007130.00599342716910
2016-11-147110.007130.007100.007110.0021098150014690
2016-11-117140.007180.007140.007170.0029579211622080
2016-11-107200.007270.007200.007220.0058726424847560
2016-11-097340.007690.007320.007600.00114961871039840
2016-11-087400.007420.007380.007390.001300096197640
2016-11-077440.007480.007430.007440.0029008216083200
2016-11-047520.007540.007510.007530.0033521252175270
2016-11-027500.007530.007490.007530.0024951187416700
2016-11-017440.007450.007430.007430.00532039588220
2016-10-317450.007460.007420.007420.0015944118560690
2016-10-287410.007430.007410.007420.00626746460130
2016-10-277400.007440.007400.007430.00557441360190
2016-10-267450.007450.007430.007450.00695651757010
2016-10-257400.007420.007400.007400.00527139021980
2016-10-247440.007450.007430.007430.00712752987450
2016-10-217430.007460.007420.007450.00654848713890
2016-10-207420.007420.007400.007400.00739754777480
2016-10-197440.007460.007430.007440.0027375203733720
2016-10-187490.007490.007440.007440.001231591942620
2016-10-177470.007510.007470.007490.0013806103338010
2016-10-147470.007490.007460.007480.001231592081290
2016-10-137450.007520.007450.007510.0027803208447210
2016-10-127440.007450.007420.007430.001050078066720
2016-10-117380.007400.007360.007380.00706752140710
2016-10-077400.007430.007400.007430.001002374253790
2016-10-067400.007420.007390.007420.0025605189384860
2016-10-057450.007460.007430.007460.001199189301490
2016-10-047410.007420.007400.007420.00340525230430
2016-10-037400.007410.007380.007410.001113882387400
2016-09-307450.007490.007450.007460.0021791162597340
2016-09-297370.007400.007360.007390.0033713248509940
2016-09-287450.007460.007430.007450.001247992944660
2016-09-277500.007510.007430.007430.0022113165269610
2016-09-267420.007440.007410.007440.001050977941030
2016-09-237360.007400.007360.007380.0019082140651310
2016-09-217470.007490.007430.007460.0023589175973390
2016-09-207490.007490.007460.007470.0016872126183300
2016-09-167460.007480.007460.007470.0021535160821180
2016-09-157510.007550.007500.007530.0015176114068550
2016-09-147500.007500.007460.007490.0017214128816590
2016-09-137420.007450.007400.007440.0027147201566420
2016-09-127510.007570.007500.007560.0059668449145660
2016-09-097350.007380.007340.007370.00705751933120
2016-09-087340.007340.007330.007340.00441832411130
2016-09-077340.007340.007330.007340.001237890804350
2016-09-067330.007350.007330.007330.00176412934460
2016-09-057340.007350.007310.007330.001341998323170
2016-09-027370.007390.007370.007390.00802259168160
2016-09-017380.007390.007360.007370.00324123893240
2016-08-317370.007370.007350.007370.00795958605160
2016-08-307360.007360.007340.007350.001326197531400
2016-08-297380.007400.007380.007400.001004074194060
2016-08-267370.007370.007360.007370.001099981049500
2016-08-257370.007370.007340.007360.00448933041280
2016-08-247320.007350.007320.007340.00306322458890
2016-08-237330.007340.007320.007340.00337224734640
2016-08-227340.007350.007320.007350.00646847449700
2016-08-197320.007330.007310.007330.00454933313710
2016-08-187330.007330.007310.007330.00462733892870
2016-08-177340.007350.007310.007330.00630246204100
2016-08-167320.007330.007300.007330.0017311126771440
2016-08-157310.007330.007310.007320.00643147081380
2016-08-127320.007320.007310.007320.001129482618110
2016-08-107360.007370.007350.007370.00901666380330
2016-08-097340.007370.007340.007360.00774156954730
2016-08-087340.007350.007330.007340.00741854459260
2016-08-057410.007420.007400.007400.00497236858390
2016-08-047410.007430.007400.007420.00640647488790
2016-08-037430.007450.007430.007440.001002174522460
2016-08-027400.007410.007380.007410.00792558668840
2016-08-017370.007380.007360.007360.00412130378230
2016-07-297380.007420.007360.007380.0014814109397810
2016-07-287370.007370.007350.007370.00689450776260
2016-07-277360.007370.007340.007370.00767356386790
2016-07-267380.007390.007350.007370.0018915139357200
2016-07-257350.007350.007310.007350.00832861076940
2016-07-227350.007380.007350.007370.0015834116642570
2016-07-217330.007330.007310.007330.0017006124596080
2016-07-207350.007360.007340.007350.0017269126950040
2016-07-197350.007370.007340.007360.0014710108169630
2016-07-157370.007390.007350.007390.0044241325899290
2016-07-147440.007440.007410.007430.0022544167554640
2016-07-137430.007460.007420.007460.0029658220646400
2016-07-127480.007500.007470.007490.0025151188204630
2016-07-117540.007550.007500.007510.0040152302093890
2016-07-087640.007650.007610.007630.0017795135805760
2016-07-077620.007640.007620.007630.0015882121161510
2016-07-067670.007710.007660.007680.0017350133370460
2016-07-057620.007640.007620.007630.00687452428580
2016-07-047650.007650.007600.007610.0024970190374320
2016-07-017650.007660.007640.007640.0033615257092680
2016-06-307700.007720.007690.007720.001292899589120
2016-06-297810.007860.007800.007810.0024781193927950
2016-06-287920.007960.007880.007900.0051953410923370
2016-06-277880.007940.007860.007870.0042763337297530
2016-06-247540.007950.007540.007910.0085834671483010
2016-06-237640.007670.007620.007620.001015777559340
2016-06-227690.007690.007650.007650.00808361998470

   ※ 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