[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 
2017-03-278410.008560.008320.008390.006905809920
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
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

   ※ 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