[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 
2017-01-2000
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
2016-12-129530.009740.009530.009740.0083805350
2016-12-099660.009670.009520.009590.0040386130
2016-12-089720.009720.009550.009550.001061012920
2016-12-079850.009850.009600.009650.00548550
2016-12-069740.009740.009570.009590.00548230
2016-12-059870.009870.009670.009670.00548980
2016-12-029750.009750.009510.009530.0036350370
2016-12-019840.009840.009410.009540.00657580
2016-11-309600.009600.009360.009390.00547320
2016-11-299640.009640.009370.009370.00656860
2016-11-289710.009710.009360.009430.0029279890
2016-11-259800.009800.009590.009730.004053940530
2016-11-249740.009740.009580.009580.0011106240
2016-11-229710.009710.009550.009590.001111063910
2016-11-219320.009460.009320.009460.0028264480
2016-11-189440.009450.009300.009320.003072861850
2016-11-179360.009360.009170.009230.003052833480
2016-11-169320.009330.009090.009210.0034313220
2016-11-159100.009100.008850.009090.0041369190
2016-11-149170.009170.008900.008900.00203818362000
2016-11-119050.009050.008840.008840.00102901950
2016-11-108750.008750.008630.008660.00109947940
2016-11-098900.008900.008590.008670.003192751470
2016-11-088650.008650.008450.008600.0032272300
2016-11-078810.008810.008630.008630.00761130
2016-11-048420.008510.008420.008510.00216930
2016-11-028510.008550.008510.008530.00325590
2016-11-018460.008510.008460.008510.00325480
2016-10-318670.008680.008670.008680.00102884360
2016-10-288460.008600.008460.008600.0012103020
2016-10-278140.008140.008140.008140.0018140
2016-10-268140.008140.008140.008140.0018140
2016-10-258290.008420.008290.008420.00325000
2016-10-248290.008290.008290.008290.0018290
2016-10-218290.008290.008290.008290.0018290
2016-10-208270.008420.008270.008330.0012100770
2016-10-198530.008530.008400.008400.0012102100
2016-10-188380.008480.008380.008480.00650750
2016-10-178400.008500.008400.008480.0051432840
2016-10-148400.008570.008400.008500.00434040
2016-10-138340.008450.008340.008440.0043362260
2016-10-128290.008340.008290.008340.00649790
2016-10-118240.008240.008240.008240.0018240
2016-10-078290.008340.008290.008340.00866420
2016-10-068330.008330.008240.008300.00758000
2016-10-058310.008310.008310.008310.00216620
2016-10-048250.008250.008200.008200.00432900
2016-10-038280.008280.008150.008150.00216430
2016-09-3000
2016-09-298150.008150.008130.008130.00432560
2016-09-288130.008130.008080.008080.00540450
2016-09-2700
2016-09-2600
2016-09-238000.008000.008000.008000.00540000
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-128050.008150.008050.008150.0017137240
2016-09-0900
2016-09-0800
2016-09-078060.008060.007960.007970.0027216150
2016-09-068180.008180.008180.008180.00324540
2016-09-0500
2016-09-028150.008150.008150.008150.0018150
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-238040.008040.008040.008040.0018040
2016-08-2200
2016-08-198090.008090.008000.008000.001188090
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-158100.008100.008100.008100.0020162000
2016-08-128210.008210.008210.008210.0018210
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-038210.008210.008210.008210.0018210
2016-08-0200
2016-08-018240.008240.008240.008240.0018240
2016-07-298240.008240.008240.008240.00324720
2016-07-2800
2016-07-2700
2016-07-268440.008440.008440.008440.0018440
2016-07-2500
2016-07-228650.008650.008650.008650.00217300
2016-07-2100
2016-07-208650.008650.008650.008650.0018650
2016-07-198660.008660.008660.008660.0018660
2016-07-158450.008450.008450.008450.00759150
2016-07-148480.008480.008480.008480.0018480
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-088300.008300.008300.008300.0018300
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-048340.008430.008340.008430.0017142230
2016-07-018480.008490.008480.008490.0045381900
2016-06-3000
2016-06-2900
2016-06-288270.008660.008270.008660.0012100020
2016-06-278860.008860.008640.008640.001151017200
2016-06-248730.008760.008680.008760.0019165530
2016-06-238810.008810.008810.008810.0018810
2016-06-228830.008830.008830.008830.001088300
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-159030.009030.009020.009020.001199270
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-089010.009010.009010.009010.00545050
2016-06-078910.009030.008910.009030.00653580
2016-06-069030.009030.009030.009030.00545150
2016-06-039160.009160.009160.009160.00545800
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-309300.009300.009300.009300.00218600
2016-05-279440.009440.009440.009440.00547200
2016-05-269490.009490.009490.009490.00547450
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-199660.009660.009660.009660.0019660
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-139540.009540.009540.009540.00985860
2016-05-129650.009650.009650.009650.0019650
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-069700.009700.009700.009700.0019700
2016-05-029560.009560.009560.009560.0019560
2016-04-289560.009560.009560.009560.001095600
2016-04-279660.009680.009660.009680.0011106280
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-219550.009620.009550.009620.00328720
2016-04-2000
2016-04-1900
2016-04-189560.009560.009500.009530.0021199860
2016-04-1500
2016-04-149700.009700.009700.009700.00219400
2016-04-1300
2016-04-1210000.0010000.0010000.0010000.0010100000
2016-04-1100
2016-04-0810090.0010090.0010090.0010090.00110090
2016-04-0710020.0010020.0010020.0010020.00110020
2016-04-0610190.0010190.0010160.0010160.00330510
2016-04-0510050.0010050.0010050.0010050.00110050
2016-04-0400
2016-04-0110120.0010160.0010120.0010160.00220280
2016-03-3110120.0010120.0010120.0010120.00220240
2016-03-3010240.0010240.0010200.0010200.00330640
2016-03-2910240.0010240.0010240.0010240.00110240
2016-03-2810200.0010200.0010140.0010200.00330540
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-229980.009980.009980.009980.0024239520
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1410370.0010370.0010370.0010370.00110370
2016-03-1110410.0010440.0010410.0010410.0015156210
2016-03-1010400.0010400.0010400.0010400.00220800
2016-03-0900
2016-03-0810320.0010320.0010320.0010320.00110320
2016-03-0710270.0010450.0010270.0010450.0083866920
2016-03-0400
2016-03-0300
2016-03-0210520.0010520.0010520.0010520.00110520
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2410620.0010620.0010620.0010620.00553100
2016-02-2310500.0010500.0010500.0010500.00110500
2016-02-2210550.0010550.0010550.0010550.0013137150
2016-02-1910510.0010510.0010510.0010510.00110510
2016-02-1800
2016-02-1710950.0010950.0010850.0010850.00332670
2016-02-1610850.0010850.0010850.0010850.00110850
2016-02-1510830.0010830.0010750.0010750.0011118780
2016-02-1210730.0010730.0010730.0010730.00110730
2016-02-1000
2016-02-0910510.0010510.0010510.0010510.00110510
2016-02-0800
2016-02-0510800.0010800.0010720.0010720.00775280
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0111030.0011030.0010720.0010870.001111207790
2016-01-2911010.0011010.0010900.0010900.0049539270
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2510840.0010860.0010810.0010860.00997490
2016-01-2210850.0010850.0010850.0010850.00443400
2016-01-2110990.0010990.0010780.0010800.0024259290
2016-01-2010870.0010870.0010820.0010870.0021228070
2016-01-1910790.0010810.0010790.0010810.0026280860
2016-01-1810780.0010780.0010670.0010670.001081153240
2016-01-1510760.0010760.0010760.0010760.0012129120
2016-01-1410990.0010990.0010710.0010710.0057615340

   ※ 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