[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 
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
2016-08-127440.007440.007240.007240.0082609680
2016-08-107240.007240.007150.007150.00112805300
2016-08-097420.007420.007330.007330.0023170480
2016-08-087450.007450.007270.007270.002001472000
2016-08-057250.007250.007140.007210.002601863160
2016-08-047010.007160.006990.007100.007825520440
2016-08-037170.007200.007000.007050.00152910955940
2016-08-027390.007390.007260.007300.004173046290
2016-08-017480.007480.007290.007400.0043318600
2016-07-297290.007480.007290.007400.00395929296640
2016-07-287350.007460.007350.007430.001235291467840
2016-07-277320.007460.007320.007430.0011318424370
2016-07-267370.007470.007340.007340.00202914936500
2016-07-257400.007430.007300.007370.005323921940
2016-07-227200.007310.007200.007250.005584035760
2016-07-217390.007480.007330.007430.00337525044200
2016-07-207300.007390.007240.007330.00196714293580
2016-07-197390.007390.007200.007250.00317822978500
2016-07-157270.007490.007270.007290.00363626797280
2016-07-147220.007250.007160.007250.00314522686220
2016-07-137200.007220.007150.007150.00289820800120
2016-07-126970.007080.006970.007080.0018352128564770
2016-07-116600.006890.006600.006870.007915387750
2016-07-086650.006650.006510.006600.003282150650
2016-07-076560.006670.006560.006630.003382236810
2016-07-066650.006720.006600.006700.007464982930
2016-07-056900.006900.006750.006780.00126855640
2016-07-046790.006910.006770.006900.007355002310
2016-07-016600.006870.006600.006790.003852629990
2016-06-306560.006680.006560.006670.0014889875610
2016-06-296490.006540.006480.006500.008215347220
2016-06-286260.006370.006250.006320.0014158990350
2016-06-276350.006350.006160.006340.008185156690
2016-06-246850.006910.005920.006030.00435626443160
2016-06-236600.006710.006600.006700.006474333640
2016-06-226800.006830.006730.006730.0098661030
2016-06-216700.006800.006700.006800.0059400900
2016-06-206700.006700.006570.006690.0014929859430
2016-06-176700.006850.006700.006750.003472345310
2016-06-166800.006860.006540.006570.005523646700
2016-06-156620.006760.006600.006740.00138924780
2016-06-146500.006720.006500.006650.00149971410
2016-06-137000.007000.006700.006710.0011327692710
2016-06-106930.007060.006930.007030.006584607810
2016-06-097190.007190.006990.007010.00219315439640
2016-06-087190.007190.007050.007070.002902055690
2016-06-076990.007130.006990.007040.003642576430
2016-06-067200.007200.006990.007020.00133932590
2016-06-036970.007100.006970.007070.003762659830
2016-06-027190.007190.006930.006970.0011077728480
2016-06-017220.007270.007090.007090.00401228565800
2016-05-317100.007230.007100.007100.00169112156630
2016-05-307020.007170.007010.007090.00189713482330
2016-05-276710.007010.006710.006970.00262118073410
2016-05-266460.006680.006460.006660.00187212430540
2016-05-256330.006510.006330.006500.003382170170
2016-05-246280.006300.006230.006250.009365879760
2016-05-236410.006410.006280.006380.00171410831540
2016-05-206520.006520.006360.006410.0011577440230
2016-05-196690.006690.006500.006510.002051343660
2016-05-186510.006660.006450.006450.001721111890
2016-05-176460.006610.006460.006610.007174682390
2016-05-166600.006600.006410.006430.007564884360
2016-05-136610.006610.006500.006500.002711763970
2016-05-126500.006600.006320.006580.00236415509300
2016-05-116510.006570.006380.006570.0013588799290
2016-05-106350.006530.006350.006490.003652354430
2016-05-096500.006500.006230.006330.00114738490
2016-05-066220.006300.006200.006200.008855518940
2016-05-026310.006460.006310.006350.00259216603430
2016-04-286900.007000.006670.006720.00679046412720
2016-04-276750.006940.006750.006880.00407828120160
2016-04-266900.006900.006610.006740.00539135950630
2016-04-256880.006880.006700.006700.0094634540
2016-04-226640.006790.006640.006790.0044294830
2016-04-216790.006870.006760.006810.0013429187250
2016-04-206730.006770.006640.006640.005083423310
2016-04-196690.006750.006680.006680.001671116430
2016-04-186730.006730.006490.006540.0064422440
2016-04-156760.006760.006630.006630.001541021440
2016-04-146620.006670.006590.006660.007434925490
2016-04-136350.006570.006350.006550.0012628131260
2016-04-126200.006280.006200.006280.001911197970
2016-04-116130.006130.006000.006030.004352620390
2016-04-086090.006100.006040.006090.00330720133880
2016-04-076270.006270.006120.006130.004152559760
2016-04-066190.006310.006190.006270.0012517861910
2016-04-056560.006560.006470.006470.005083309170
2016-04-046730.006730.006560.006560.0038251040
2016-04-016620.006630.006560.006560.00266217601430
2016-03-316630.006700.006630.006660.002871911350
2016-03-306550.006570.006520.006530.002611703700
2016-03-296700.006750.006480.006480.0013849021870
2016-03-286660.006660.006600.006660.0096639210
2016-03-256550.006690.006550.006560.0019124670
2016-03-246650.006650.006530.006570.0011247429440
2016-03-236650.006650.006550.006550.0024157520
2016-03-226380.006690.006380.006520.00385425332530
2016-03-186240.006290.006240.006290.00100626300
2016-03-176370.006440.006280.006290.00222014161940
2016-03-166390.006390.006100.006170.005143178480
2016-03-156460.006460.006230.006290.003021896000
2016-03-146460.006460.006340.006370.007004468000
2016-03-116200.006380.006200.006360.00132827080
2016-03-106200.006310.006200.006200.003332088160
2016-03-096040.006210.006040.006100.00109664120
2016-03-086440.006440.006190.006190.007144463260
2016-03-076400.006460.006300.006320.0010716798290
2016-03-046160.006260.006130.006180.008935532630
2016-03-036160.006170.006010.006060.0011366870570
2016-03-025710.005990.005710.005930.00286416826170
2016-03-015380.005540.005330.005540.006333444270
2016-02-295400.005440.005400.005410.0063341280
2016-02-265320.005430.005320.005320.006473469890
2016-02-255640.005640.005330.005390.004922749440
2016-02-245500.005500.005350.005350.0011176071920
2016-02-235730.005730.005550.005550.002821589200
2016-02-225650.005710.005650.005710.00156890400
2016-02-195740.005740.005590.005630.007264096080
2016-02-185400.005730.005400.005640.00191410673600
2016-02-175640.005640.005340.005470.007794281530
2016-02-165710.005760.005640.005640.0014278166180
2016-02-155420.005680.005420.005660.004152326360
2016-02-125140.005410.005140.005230.00547628994200
2016-02-105800.005920.005760.005840.00307917990700
2016-02-096210.006210.006000.006030.00193811792620
2016-02-086210.006360.006210.006360.00294218399710
2016-02-056310.006420.006310.006420.0014509202810
2016-02-046370.006380.006330.006340.006614214900
2016-02-036600.006600.006370.006370.0010767051270
2016-02-026920.006920.006740.006740.002831923820
2016-02-017040.007040.006840.006850.00165511452800
2016-01-296370.006640.006370.006640.003712431790
2016-01-286450.006450.006420.006450.002441572700
2016-01-276600.006600.006360.006470.00174511132420
2016-01-266500.006500.006380.006410.0051327160
2016-01-256500.006590.006490.006500.004362850970
2016-01-226300.006430.006180.006390.009436007710
2016-01-216100.006300.006020.006110.001046564052660
2016-01-206300.006440.006130.006200.008545340870
2016-01-196210.006410.006210.006390.006474118400
2016-01-186350.006470.006220.006400.00247015691860
2016-01-156700.006710.006600.006620.003522338510
2016-01-146650.006700.006520.006630.001631077560
2016-01-136800.006860.006670.006700.002992007840
2016-01-126720.006820.006640.006670.006094079250
2016-01-086680.006970.006680.006870.00437729729150
2016-01-077250.007250.006890.006920.00151510614090
2016-01-067300.007310.007200.007200.00272719643560
2016-01-057400.007410.007300.007300.007785743570
2016-01-047790.007790.007400.007420.007175463410
2015-12-307610.007750.007400.007720.00134810329570
2015-12-297660.007690.007640.007640.001311002520
2015-12-287610.007650.007580.007630.008026102500
2015-12-257520.007590.007510.007520.00405530614670
2015-12-247650.007700.007580.007630.00239918232000
2015-12-227520.007590.007510.007530.00185313956940
2015-12-217350.007520.007350.007510.00147910946760
2015-12-187550.007620.007470.007520.00293722228510
2015-12-177580.007610.007460.007470.00264119868990
2015-12-167400.007430.007310.007430.009096712220
2015-12-157160.007270.007050.007170.009776991970
2015-12-147260.007260.007030.007160.00399728394460
2015-12-117110.007360.007110.007280.0012198765780
2015-12-107270.007280.007130.007200.00320723148130
2015-12-097320.007450.007320.007330.00141410431000
2015-12-087650.007650.007530.007530.008136161740
2015-12-077670.007750.007640.007640.002491908290
2015-12-047800.007800.007570.007590.0010888279180
2015-12-038010.008010.007750.007800.00324725390190
2015-12-028000.008020.007830.007870.008807038900
2015-12-017880.007940.007880.007930.0083657350
2015-11-307810.007820.007810.007820.002101641490
2015-11-277710.007890.007710.007830.004583573460

   ※ 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