[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 
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
2016-06-217690.007690.007640.007650.0038028291070960
2016-06-207680.007690.007660.007670.001092083789140
2016-06-177710.007730.007700.007730.001231094908440
2016-06-167770.007800.007750.007800.0025111195543020
2016-06-157750.007770.007730.007770.0023003178329790
2016-06-147740.007760.007700.007730.0035453273851150
2016-06-137720.007730.007690.007730.0035630274698120
2016-06-107640.007670.007630.007650.001238694664600
2016-06-097630.007640.007620.007640.0016633126958660
2016-06-087660.007660.007640.007650.00467935831700
2016-06-077670.007670.007640.007640.001132486708710
2016-06-067720.007720.007700.007710.00450634761310
2016-06-037680.007700.007680.007700.00336725914100
2016-06-027720.007740.007710.007740.00432033385930
2016-06-017710.007730.007690.007730.00539941672280
2016-05-317670.007680.007650.007650.00162412433220
2016-05-307660.007680.007630.007650.001237594705980
2016-05-277690.007710.007680.007700.00515639687010
2016-05-267700.007720.007680.007710.0013633104969020
2016-05-257720.007760.007720.007750.001169790521590
2016-05-247850.007870.007850.007870.001242997603600
2016-05-237820.007860.007810.007820.0015944124766020
2016-05-207870.007870.007820.007820.00554043471390
2016-05-197830.007870.007820.007870.001118087796070
2016-05-187820.007850.007810.007840.00830965023410
2016-05-177770.007780.007740.007760.00758058851770
2016-05-167860.007860.007810.007840.001037081196040
2016-05-137770.007800.007750.007800.00824264079490
2016-05-127760.007780.007740.007740.00384829853960
2016-05-117670.007720.007670.007720.0015840121959550
2016-05-107780.007800.007740.007760.0013196102368090
2016-05-097750.007780.007750.007780.001234395829670
2016-05-067800.007840.007800.007840.0014404112711270
2016-05-027790.007800.007760.007780.0016446127921170
2016-04-287640.007720.007630.007720.0013257101836090
2016-04-277670.007700.007670.007690.00479236839270
2016-04-267680.007690.007650.007670.00935571815050
2016-04-257650.007690.007650.007680.00620247529770
2016-04-227690.007700.007660.007670.001063181680670
2016-04-217630.007640.007600.007620.00802861152530
2016-04-207650.007690.007650.007680.00642249285700
2016-04-197670.007690.007660.007670.0020640158335050
2016-04-187790.007800.007750.007780.0025284196651750
2016-04-157720.007720.007700.007710.00783860422220
2016-04-147700.007730.007690.007720.001038480048350
2016-04-137770.007800.007750.007760.0018965147461180
2016-04-127880.007880.007850.007870.0014242112065190
2016-04-117850.007900.007830.007870.001023780509810
2016-04-087900.007900.007830.007830.0013618107167240
2016-04-077770.007820.007770.007810.0020453159188720
2016-04-067860.007860.007800.007830.0019800154903860
2016-04-057820.007850.007800.007830.0016809131519500
2016-04-047810.007820.007740.007770.0028137219000730
2016-04-017820.007850.007810.007830.0020512160647330
2016-03-317810.007820.007800.007820.00884969143340
2016-03-307830.007850.007820.007850.001103586475860
2016-03-297870.007900.007860.007880.001187993548720
2016-03-287870.007880.007840.007870.0015415121293740
2016-03-257890.007900.007870.007890.00508740129640
2016-03-247900.007920.007870.007900.001126689021030
2016-03-237850.007890.007850.007880.0019379152650870
2016-03-227880.007890.007840.007850.0043377341249620
2016-03-187930.007980.007900.007910.0028900228749330
2016-03-177980.007990.007930.007980.001212696664550
2016-03-168010.008030.008000.008020.00459736836200
2016-03-158020.008060.008010.008060.00126610180790
2016-03-148010.008050.008000.008020.00523441934480
2016-03-118140.008140.008050.008100.00272621997620
2016-03-108140.008140.008090.008110.009637806750
2016-03-098150.008160.008100.008100.00467038046080
2016-03-088110.008160.008100.008140.00387731521770
2016-03-078140.008180.008140.008180.00544944492010
2016-03-048140.008170.008140.008150.0010528572740
2016-03-038170.008190.008160.008160.005834760980
2016-03-028180.008210.008160.008160.00440236006600
2016-03-018380.008420.008370.008380.00317926707770
2016-02-298350.008380.008300.008380.00649954276140
2016-02-268300.008310.008270.008310.00491440753220
2016-02-258340.008410.008340.008350.00658555006790
2016-02-248410.008460.008400.008440.00231619538840
2016-02-238340.008400.008330.008400.00130210899460
2016-02-228470.008470.008380.008410.00169214276660
2016-02-198440.008460.008420.008430.00212217910960
2016-02-188410.008420.008370.008410.00346329075180
2016-02-178530.008580.008500.008580.00528945204450
2016-02-168570.008570.008450.008540.00866973748390
2016-02-158600.008640.008550.008560.00715361425260
2016-02-128800.008840.008760.008790.0012611111012780
2016-02-108620.008710.008620.008670.00607052632030
2016-02-098640.008730.008480.008710.0033679291217710
2016-02-088590.008590.008530.008530.00598651256610
2016-02-058510.008540.008460.008470.0012957110149410
2016-02-048480.008530.008440.008460.00818569456690
2016-02-038590.008700.008590.008600.0019448168155270
2016-02-028520.008550.008500.008550.00612152204780
2016-02-018440.008500.008440.008450.00353829933440
2016-01-298630.008680.008510.008580.00852973205140
2016-01-288720.008750.008670.008700.00157713739640
2016-01-278660.008690.008600.008610.00484041862570
2016-01-268760.008800.008740.008740.00691660735740
2016-01-258620.008660.008620.008620.00219718953430
2016-01-228740.008780.008660.008660.00496043244400
2016-01-218740.008840.008700.008840.00871276127360
2016-01-208690.008850.008690.008850.00804870864730
2016-01-198670.008680.008580.008580.00217818789760
2016-01-188710.008720.008630.008680.00887976907130
2016-01-158470.008590.008470.008580.00483741245490
2016-01-148600.008650.008560.008560.00560548281620
2016-01-138480.008480.008380.008380.00237620010010
2016-01-128500.008570.008440.008570.0014222120979540
2016-01-088410.008430.008330.008380.0012013100739790
2016-01-078250.008370.008200.008370.0023626196076920
2016-01-068120.008220.008110.008160.00450936863650
2016-01-058100.008120.008070.008120.00578546813470
2016-01-047980.008110.007970.008070.00607948723240
2015-12-307890.007910.007890.007910.00287322706780
2015-12-297990.007990.007950.007950.00130310361370
2015-12-287990.007990.007950.007960.00214017054670
2015-12-257990.007990.007940.007990.00243019367590
2015-12-247960.007990.007930.007990.00478638093970
2015-12-228070.008100.008060.008060.00631750981360
2015-12-218130.008190.008120.008120.00774062974010
2015-12-188000.008060.007980.008040.00296323738550
2015-12-177870.007930.007870.007930.00563744406720
2015-12-167940.007980.007940.007970.00534642485780
2015-12-158050.008080.008030.008080.00411433128640
2015-12-148100.008390.008050.008080.0020529167914840
2015-12-117960.007970.007950.007970.00132210524580
2015-12-107980.008020.007970.008020.00292223342980
2015-12-097970.007970.007930.007950.00352928082530
2015-12-087900.007940.007880.007940.00235418650450
2015-12-077850.007890.007850.007890.00346327270160
2015-12-047970.008030.007960.007990.00602648109990
2015-12-037900.007900.007860.007900.007836173110
2015-12-027840.007870.007840.007850.00427133512580
2015-12-017900.007900.007850.007860.00369929116100
2015-11-307900.007910.007890.007900.00365928905170
2015-11-277850.007880.007850.007880.00127210011770
2015-11-267890.007890.007850.007890.00301523740440

   ※ 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