[2047 東証] NEXT NOTES インドNifty・ベア 日足 時系列データ

[2047 東証] NEXT NOTES インドNifty・ベア
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-158100.008210.008100.008210.00324410
2017-12-148110.008350.008110.008350.00433160
2017-12-138240.008240.008240.008240.0018240
2017-12-128180.008240.008180.008240.001081980
2017-12-118360.008360.008330.008330.0015125320
2017-12-0800
2017-12-0700
2017-12-068430.008430.008400.008400.00216830
2017-12-058280.008340.008280.008340.0014116340
2017-12-048280.008280.008280.008280.001299360
2017-12-018190.008190.008190.008190.0020163800
2017-11-308090.008120.008090.008120.0022178340
2017-11-298090.008090.008090.008090.00324270
2017-11-287960.007960.007810.007960.0024190320
2017-11-278070.008070.008040.008040.00432190
2017-11-248040.008040.007960.007960.0052416530
2017-11-228140.008140.008050.008050.0037299200
2017-11-218040.008110.008040.008110.00432370
2017-11-208040.008110.008040.008110.0013104940
2017-11-178150.008150.008120.008120.0032260770
2017-11-168170.008170.008170.008170.0018170
2017-11-1500
2017-11-1400
2017-11-138200.008200.008200.008200.0018200
2017-11-108200.008200.008200.008200.00757400
2017-11-0900
2017-11-0800
2017-11-078180.008180.008150.008150.0087710560
2017-11-068240.008240.008180.008180.0038312040
2017-11-028130.008180.008130.008180.00648980
2017-11-018220.008220.008170.008170.00216390
2017-10-318180.008180.008180.008180.00432720
2017-10-308120.008190.008120.008180.0042343810
2017-10-278290.008290.008180.008220.0039321810
2017-10-268290.008290.008290.008290.0018290
2017-10-258150.008290.008150.008190.0048396320
2017-10-248180.008180.008180.008180.0018180
2017-10-2300
2017-10-2000
2017-10-1900
2017-10-188200.008200.008180.008180.00432780
2017-10-178120.008170.008120.008150.00540780
2017-10-168220.008220.008160.008160.001451190340
2017-10-138250.008250.008120.008120.001951588240
2017-10-128400.008400.008300.008300.001751462250
2017-10-118300.008300.008220.008220.00433060
2017-10-108410.008410.008320.008320.00541960
2017-10-0600
2017-10-058460.008460.008340.008350.0022183800
2017-10-048420.008420.008380.008380.0020168000
2017-10-038430.008430.008430.008430.0012101160
2017-10-0200
2017-09-298470.008470.008460.008460.002031719380
2017-09-288470.008480.008460.008480.0083702860
2017-09-278490.008490.008350.008400.001211015860
2017-09-268400.008400.008350.008350.001821526120
2017-09-258350.008350.008350.008350.0065542750
2017-09-2200
2017-09-218330.008330.008330.008330.0020166600
2017-09-2000
2017-09-198170.008280.008170.008190.00757400
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-088200.008200.008200.008200.0018200
2017-09-078240.008240.008240.008240.0018240
2017-09-068220.008220.008220.008220.0013106860
2017-09-058270.008270.008270.008270.0018270
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-248220.008220.008220.008220.00100822000
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-178290.008290.008290.008290.0018290
2017-08-1600
2017-08-1500
2017-08-148300.008300.008300.008300.00433200
2017-08-108370.008370.008370.008370.0018370
2017-08-098360.008360.008360.008360.00541800
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-028190.008190.008190.008190.0018190
2017-08-0100
2017-07-318330.008330.008330.008330.0015124950
2017-07-2800
2017-07-278250.008250.008210.008210.00541170
2017-07-268320.008320.008320.008320.00324960
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-208330.008330.008330.008330.001191630
2017-07-1900
2017-07-188400.008400.008340.008340.0013108570
2017-07-1400
2017-07-138510.008510.008510.008510.0018510
2017-07-128570.008570.008570.008570.00217140
2017-07-1100
2017-07-108650.008670.008650.008670.00977870
2017-07-0700
2017-07-0600
2017-07-058640.008640.008640.008640.00217280
2017-07-048590.008590.008590.008590.0018590
2017-07-0300
2017-06-308740.008740.008740.008740.0018740
2017-06-298690.008750.008670.008750.0027234550
2017-06-288990.008990.008990.008990.0018990
2017-06-2700
2017-06-2600
2017-06-238560.008560.008560.008560.001085600
2017-06-2200
2017-06-218440.008440.008440.008440.00216880
2017-06-2000
2017-06-198460.008460.008460.008460.0018460
2017-06-1600
2017-06-1500
2017-06-148500.008500.008500.008500.0018500
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-078400.008500.008350.008460.0018151720
2017-06-068420.008530.008420.008500.00976280
2017-06-0500
2017-06-0200
2017-06-018430.008440.008430.008440.00542180
2017-05-318600.008600.008520.008590.0013111480
2017-05-308610.008670.008520.008520.0014120480
2017-05-298750.008760.008610.008700.0029253010
2017-05-268800.008800.008800.008800.001088000
2017-05-258800.008800.008800.008800.0018800
2017-05-248800.008800.008800.008800.00217600
2017-05-2300
2017-05-228860.008860.008800.008800.0052460600
2017-05-198560.008630.008500.008630.0043368850
2017-05-188660.008800.008630.008710.0021182580
2017-05-178780.008840.008610.008830.0060524990
2017-05-168900.008900.008900.008900.0018900
2017-05-158890.008890.008890.008890.0018890
2017-05-128980.008980.008980.008980.001089800
2017-05-118890.008890.008890.008890.0018890
2017-05-1000
2017-05-098930.009040.008930.009040.0038342420
2017-05-089010.009020.008980.008980.0026234130
2017-05-028910.008970.008910.008970.0013116330
2017-05-0100
2017-04-288880.008880.008870.008870.00435500
2017-04-2700
2017-04-268780.008800.008780.008800.00105921980
2017-04-258790.008800.008750.008800.0017149250
2017-04-248890.008890.008890.008890.00544450
2017-04-2100
2017-04-2000
2017-04-198800.008800.008800.008800.0018800
2017-04-1800
2017-04-1700
2017-04-148820.008820.008820.008820.0018820
2017-04-138760.008770.008760.008770.00978880
2017-04-1200
2017-04-118910.008910.008910.008910.00217820
2017-04-1000
2017-04-0700
2017-04-068760.008760.008760.008760.0080700800
2017-04-058650.008740.008650.008740.001087040
2017-04-048750.008750.008670.008720.0018156580
2017-04-0300
2017-03-3100
2017-03-308830.008880.008830.008870.00870820
2017-03-2900
2017-03-288760.008810.008760.008810.0037325120
2017-03-2700
2017-03-248810.008880.008790.008850.002101846460
2017-03-238920.008920.008860.008860.00544420
2017-03-2200
2017-03-2100
2017-03-178990.008990.008880.008940.001089280
2017-03-168950.009000.008950.009000.00544850
2017-03-1500
2017-03-1400
2017-03-138950.009160.008950.009160.00102913320
2017-03-1000
2017-03-0900
2017-03-089080.009080.009020.009020.00436200
2017-03-079000.009100.009000.009010.0020180220
2017-03-069090.009090.008980.008980.00104944140
2017-03-039040.009040.009040.009040.00872320
2017-03-028960.008970.008960.008970.00435860
2017-03-019070.009070.008990.008990.0062558760
2017-02-2800
2017-02-278990.008990.008990.008990.0018990
2017-02-248980.008990.008970.008990.0081727090
2017-02-2300
2017-02-229050.009050.009050.009050.0019050
2017-02-2100
2017-02-2000
2017-02-179130.009130.009070.009070.0011100370
2017-02-1600
2017-02-1500
2017-02-149170.009170.009170.009170.0019170
2017-02-1300
2017-02-109020.009020.009020.009020.002001804000
2017-02-098980.009000.008940.009000.004123692000
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-029120.009120.009090.009090.00763810
2017-02-019200.009200.009200.009200.00546000
2017-01-319190.009190.009190.009190.0019190
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-239260.009390.009260.009390.001093250
2017-01-2000
2017-01-199260.009260.009260.009260.0019260
2017-01-1800
2017-01-179260.009260.009260.009260.00218520
2017-01-169250.009250.009250.009250.00218500
2017-01-139310.009400.009310.009400.00437510
2017-01-129400.009400.009400.009400.0019400
2017-01-119550.009550.009550.009550.0019550
2017-01-1000
2017-01-069740.009740.009650.009690.00329080
2017-01-0500
2017-01-049900.009900.009890.009900.0040395700
2016-12-309900.009900.009900.009900.00879200
2016-12-2910000.0010000.0010000.0010000.0025250000
2016-12-2810010.0010090.0010010.0010070.0014140820
2016-12-2710450.0010450.0010240.0010240.0011113720
2016-12-2610100.0010260.0010100.0010260.0017174260
2016-12-229960.0010140.009960.0010140.00770750
2016-12-219980.0010080.009980.0010080.00440020
2016-12-209890.0010050.009890.0010050.001031033150
2016-12-199800.0010060.009800.009990.00549880
2016-12-169850.0010280.009850.0010050.00440030
2016-12-159710.009990.009710.009890.001421404970
2016-12-149700.009760.009700.009730.0024233540
2016-12-139860.009860.009770.009800.00329430

   ※ 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。 

Twitter