[2046 東証] NEXT NOTES インドNifty・ダブル・ブル 日足 時系列データ

[2046 東証] NEXT NOTES インドNifty・ダブル・ブル
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-189790.009790.009620.009700.00116711287030
2017-08-179680.009900.009680.009820.004344260940
2017-08-169820.009820.009650.009650.005635469710
2017-08-159770.009790.009650.009650.00119711642990
2017-08-149870.009870.009490.009620.00712768672190
2017-08-109950.009980.009730.009870.0010225100889420
2017-08-0910030.0010110.009960.0010000.00322932341040
2017-08-0810360.0010360.0010100.0010230.00100510306460
2017-08-0710300.0010370.0010240.0010370.00105610884080
2017-08-0410240.0010240.0010020.0010120.008648749510
2017-08-0310360.0010360.0010250.0010250.009059314560
2017-08-0210340.0010340.0010190.0010280.006736922420
2017-08-0110130.0010230.0010130.0010170.002702754290
2017-07-3110240.0010250.0010100.0010120.00483048848990
2017-07-2810300.0010300.0010030.0010170.00322332596830
2017-07-2710160.0010410.0010150.0010340.00841686082940
2017-07-2610060.0010130.009990.0010130.00180118162350
2017-07-2510030.0010030.009950.009980.008828827860
2017-07-249980.009990.009820.009980.00118311728620
2017-07-2110050.0010050.009930.0010000.00343034267270
2017-07-2010020.0010020.009960.0010020.00145114516140
2017-07-199870.0010000.009870.009950.002342329970
2017-07-1810100.0010100.009920.009980.00447444757900
2017-07-1410060.0010090.0010020.0010030.00187018838580
2017-07-139970.0010020.009920.0010020.00102410233670
2017-07-129880.009990.009860.009900.008998936990
2017-07-119820.0010000.009820.009990.0013782136446990
2017-07-109600.009730.009580.009700.0013174127283150
2017-07-079540.009540.009490.009530.00111910649410
2017-07-069580.009580.009450.009520.00739570300410
2017-07-059420.009480.009380.009450.00288327108700
2017-07-049400.009470.009380.009420.00128212094900
2017-07-039140.009360.009140.009340.00177016386430
2017-06-309180.009180.009080.009090.00281725662740
2017-06-299270.009400.009270.009330.00194318065970
2017-06-289300.009360.009250.009250.00206319187950
2017-06-279400.009480.009310.009310.00729168103450
2017-06-269350.009500.009320.009340.00326230608810
2017-06-239500.009500.009350.009370.00113210612540
2017-06-229360.009480.009360.009470.008598135670
2017-06-219320.009400.009320.009400.002812631840
2017-06-209440.009550.009440.009470.00756871925230
2017-06-199380.009430.009380.009410.006676273130
2017-06-169210.009390.009210.009330.009578933550
2017-06-159280.009340.009220.009340.00240822274110
2017-06-149370.009370.009280.009280.002782591490
2017-06-139330.009420.009280.009370.00192717913440
2017-06-129280.009500.009280.009330.00193818313740
2017-06-099370.009480.009350.009430.009248683630
2017-06-089430.009490.009290.009370.00122211482000
2017-06-079380.009510.009380.009410.00239122455700
2017-06-069550.009560.009430.009530.00377635745690
2017-06-059560.009590.009460.009500.00309029416650
2017-06-029510.009630.009510.009570.00439842045590
2017-06-019320.009450.009320.009360.00351533037900
2017-05-319500.009530.009390.009500.00534450685380
2017-05-309330.009450.009270.009290.00549151381330
2017-05-299450.009470.009330.009470.00230221716580
2017-05-269340.009440.009130.009320.00226220999540
2017-05-259260.009260.009050.009210.00185216949530
2017-05-249060.009490.009050.009140.00192617723290
2017-05-239510.009510.009030.009040.00265924298400
2017-05-229500.009500.009250.009280.009228616330
2017-05-199130.009330.009130.009260.00157914642360
2017-05-189300.009320.009120.009220.00284926288240
2017-05-179520.009520.009370.009400.00355833525020
2017-05-169400.009500.009380.009400.001054299735010
2017-05-159380.009380.009310.009370.00132312388000
2017-05-129370.009440.009230.009300.00174716263200
2017-05-119440.009580.009340.009360.00447142328060
2017-05-109200.009290.009150.009290.0017779163561640
2017-05-099000.009170.009000.009110.00199818165990
2017-05-088930.009110.008930.009080.00372233753980
2017-05-028920.009090.008920.008920.001016191621610
2017-05-018950.008990.008940.008950.00267023894980
2017-04-288980.009000.008890.008950.00887479493120
2017-04-279080.009080.008990.009010.001005190541410
2017-04-268900.009090.008890.009080.001058695198620
2017-04-258600.008770.008600.008750.007086187350
2017-04-248480.008580.008470.008540.001113494667880
2017-04-218400.008750.008400.008460.00175015009570
2017-04-208390.008560.008320.008360.00169214174350
2017-04-198390.008390.008250.008340.00154812929780
2017-04-188500.008590.008440.008560.0010699071810
2017-04-178380.008620.008360.008430.00294024815380
2017-04-148490.008530.008420.008430.00725061250400
2017-04-138480.008580.008400.008560.00249421115600
2017-04-128620.008650.008500.008550.0014518124380280
2017-04-118600.008760.008600.008760.00601452069800
2017-04-108800.008840.008730.008750.00244521411460
2017-04-078650.008800.008600.008730.00859974576690
2017-04-068700.008820.008610.008680.00531146021370
2017-04-058900.008940.008700.008770.001114198097480
2017-04-048730.008990.008690.008790.00268923625660
2017-04-038580.008710.008550.008660.009007774740
2017-03-318680.008760.008680.008730.00209018243990
2017-03-308600.008700.008590.008590.00308226690840
2017-03-298550.008710.008550.008580.00143012304970
2017-03-288320.008520.008320.008510.00312426530410
2017-03-278410.008560.008320.008390.006905809920
2017-03-248420.008570.008420.008560.006355418070
2017-03-238420.008460.008390.008440.00107902950
2017-03-228550.008550.008370.008430.00394133242380
2017-03-218790.008860.008630.008680.00144112534270
2017-03-178740.008780.008710.008710.00632655330700
2017-03-168860.008860.008700.008730.00440338534360
2017-03-158780.008780.008660.008760.00160313966930
2017-03-148810.008830.008600.008630.00939281346110
2017-03-138420.008790.008420.008780.00522345309950
2017-03-108200.008380.008200.008370.0010358650040
2017-03-098150.008240.008120.008200.00148512182980
2017-03-088190.008230.008150.008150.005354385200
2017-03-078200.008290.008180.008240.005174251200
2017-03-068190.008300.008140.008200.002482035030
2017-03-038350.008350.008110.008160.009787970380
2017-03-028220.008400.008220.008300.00354729476740
2017-03-018000.008190.008000.008160.00512341651130
2017-02-288120.008120.008010.008010.009167397440
2017-02-278170.008210.008000.008100.00142411580240
2017-02-248220.008220.008100.008150.0011008981580
2017-02-238170.008180.008110.008180.002151752510
2017-02-228100.008180.008100.008150.00569546377650
2017-02-218000.008090.007970.008050.00224517948800
2017-02-207900.007950.007780.007950.00294923395890
2017-02-177890.008010.007890.007940.00173213844170
2017-02-167940.007940.007840.007880.00170513434280
2017-02-157950.008070.007930.007940.00291523234120
2017-02-148000.008040.007900.007910.00208016508980
2017-02-138050.008050.007950.007950.00641351328120
2017-02-107930.008010.007880.007970.00428334073330
2017-02-097920.007920.007770.007770.00377029381740
2017-02-087920.007920.007800.007830.00157512383560
2017-02-077920.007920.007740.007790.00354427633040
2017-02-067690.007890.007690.007890.001081384674550
2017-02-037600.007760.007600.007710.006595085030
2017-02-027590.007760.007590.007630.00556042729700
2017-02-017440.007460.007440.007450.002601937260
2017-01-317570.007570.007480.007480.009206909100
2017-01-307600.007690.007530.007640.00265320092740
2017-01-277490.007710.007490.007680.001140386977240
2017-01-267430.007520.007430.007490.00513338410660
2017-01-257210.007370.007150.007330.00279120431510
2017-01-247100.007210.007100.007210.001951396850
2017-01-237240.007240.007080.007180.00268119060470
2017-01-207230.007280.007230.007250.004503263140
2017-01-197230.007280.007150.007280.0011658446260
2017-01-187100.007230.007100.007230.0079568850
2017-01-177270.007280.007170.007170.001551120460
2017-01-167280.007290.007170.007190.006754866990
2017-01-137280.007330.007210.007250.00137410036980
2017-01-127210.007280.007200.007220.005493968440
2017-01-117090.007220.007090.007210.00340024293980
2017-01-107170.007170.007050.007080.00293320726600
2017-01-067140.007200.007110.007170.00219315722960
2017-01-057100.007140.007030.007140.008856298810
2017-01-047000.007090.007000.007080.00278619694170
2016-12-306880.006990.006880.006960.00205614270320
2016-12-296930.006930.006710.006810.0011717913660
2016-12-286820.006900.006790.006850.00342923453300
2016-12-276610.006720.006610.006680.00570937797860
2016-12-266740.006770.006600.006620.00291419449470
2016-12-226910.006930.006790.006820.00156210710090
2016-12-216960.006960.006940.006940.003582490570
2016-12-206950.007030.006950.006950.00178812481230
2016-12-197090.007100.006990.007050.00280619673240
2016-12-167110.007120.006960.007070.0014419101824980
2016-12-156970.007090.006970.007070.00341224120740
2016-12-147000.007090.007000.007000.002982097570
2016-12-136920.007040.006920.006990.005343720810
2016-12-127150.007210.007040.007040.00148010571350
2016-12-097040.007140.007040.007080.00329623285740
2016-12-086930.006970.006800.006960.00552838187690
2016-12-076900.006900.006730.006890.004613167330
2016-12-066800.006830.006720.006820.006294271460
2016-12-056690.006830.006630.006720.009256215980
2016-12-026980.006980.006750.006750.00578739230380
2016-12-016850.006930.006850.006880.00360624807480
2016-11-306770.006780.006690.006780.007374971850
2016-11-296680.006740.006610.006740.00202713478630
2016-11-286700.006700.006580.006680.00209013823000
2016-11-256540.006670.006480.006660.00164310745720
2016-11-246400.006560.006310.006480.00181611739630
2016-11-226370.006460.006340.006400.00347022234960
2016-11-216670.006670.006380.006410.00616640200310
2016-11-186500.006700.006500.006600.00232415247800
2016-11-176680.006680.006520.006570.0014899806060
2016-11-166800.006800.006600.006680.0012918560220
2016-11-156670.006830.006580.006600.009146102360
2016-11-146920.006920.006670.006670.00202513813690
2016-11-117280.007280.006940.006940.008555975590
2016-11-107180.007250.006880.007250.00165411896980
2016-11-097100.007210.006150.006430.00223614403070
2016-11-087090.007100.007030.007050.005864136870
2016-11-077050.007090.006880.007070.004763300040
2016-11-047070.007070.006870.006880.00156110831590
2016-11-027180.007240.007030.007070.006914902520
2016-11-017180.007300.007180.007290.0034247590
2016-10-317260.007260.007140.007260.00750690
2016-10-287170.007280.007170.007260.002511814920
2016-10-277220.007320.007150.007170.007315276830
2016-10-267280.007310.007280.007280.001651204330
2016-10-257330.007480.007280.007280.005524070670
2016-10-247250.007350.007250.007350.00644000
2016-10-217280.007350.007250.007250.001511101780
2016-10-207270.007370.007230.007320.005714183210
2016-10-197340.007350.007280.007280.004022932710
2016-10-187150.007150.007100.007140.0071506920
2016-10-177310.007310.007150.007200.002882069700
2016-10-147280.007280.007150.007160.009576868740
2016-10-137250.007260.007220.007250.003482522990
2016-10-127370.007400.007240.007370.00282420650670
2016-10-117380.007480.007310.007370.0011418482390
2016-10-077420.007420.007350.007380.003602653500
2016-10-067480.007480.007450.007450.00980573093670
2016-10-057350.007470.007350.007380.0010107467700
2016-10-047290.007370.007290.007330.0010427632190
2016-10-037010.007270.007010.007270.002751981130
2016-09-307250.007250.006960.007040.00251417678660
2016-09-297210.007420.007210.007340.005033701900
2016-09-287390.007390.007200.007280.0012228822270
2016-09-277250.007330.007080.007270.00197814308580
2016-09-267490.007490.007300.007370.006644869780
2016-09-237390.007510.007390.007460.0011768801110
2016-09-217270.007500.007270.007460.00263019516020
2016-09-207470.007470.007370.007390.00162612028830
2016-09-167520.007520.007470.007470.003012263470
2016-09-157240.007300.007240.007290.0035254880
2016-09-147370.007370.007300.007320.0077564900
2016-09-137300.007400.007300.007370.0073538840
2016-09-127500.007510.007320.007320.00219916248720
2016-09-097670.007680.007600.007610.00156811988010
2016-09-087580.007700.007550.007660.003142407440
2016-09-077640.007730.007640.007680.006915290470
2016-09-067750.007750.007720.007730.005133967940
2016-09-057550.007730.007550.007600.00154411859180
2016-09-027450.007500.007450.007500.00148411101720
2016-09-017410.007520.007410.007500.006364763420
2016-08-317260.007480.007260.007450.00437832526980
2016-08-307100.007220.007100.007190.00283820444820
2016-08-297080.007080.007060.007060.008315873480
2016-08-267110.007110.006990.006990.00113796840
2016-08-257060.007150.007060.007120.006964936700
2016-08-246940.007040.006940.007040.001641139440
2016-08-237050.007050.006980.007030.005794065810
2016-08-227140.007160.007100.007140.0060428220
2016-08-1900
2016-08-187130.007140.007040.007140.0074521470
2016-08-177110.007210.007110.007130.0072513960
2016-08-167190.007190.007130.007130.001421015000
2016-08-157240.007240.007210.007210.00115832300

   ※ 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