[2049 東証] NEXT NOTES S&P500 VIX インバース 日足 時系列データ

[2049 東証] NEXT NOTES S&P500 VIX インバース
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1820500.0021150.0020250.0021050.002448645077910350
2017-08-1723350.0023360.0023070.0023200.0017129396970600
2017-08-1623510.0023530.0023300.0023390.0020816486137190
2017-08-1523610.0023700.0023300.0023530.00749861763312130
2017-08-1424080.0024080.0022000.0023590.001816744134454110
2017-08-1025170.0025200.0024720.0024790.0025898646906460
2017-08-0925170.0025270.0024930.0025200.00481171207293710
2017-08-0826200.0026250.0026000.0026040.00199151998660
2017-08-0725950.0026200.0025950.0026000.004528117885950
2017-08-0425670.0025800.0025510.0025760.006944178385300
2017-08-0326010.0026080.0025920.0025930.005896153171270
2017-08-0226290.0026380.0026010.0026380.004588120761340
2017-08-0125950.0026100.0025880.0026000.00366495272440
2017-07-3125640.0025790.0025560.0025790.005633144663710
2017-07-2825910.0026030.0025400.0025640.0020041514236490
2017-07-2726100.0026360.0026100.0026300.004396115146150
2017-07-2626460.0026460.0026110.0026280.0013874365735180
2017-07-2526040.0026100.0026000.0026040.004519117696060
2017-07-2425990.0025990.0025620.0025790.009235237923610
2017-07-2125890.0026040.0025830.0026000.0017107443734640
2017-07-2025550.0025920.0025480.0025830.0020745532997650
2017-07-1925020.0025330.0025000.0025300.0014035352322330
2017-07-1824960.0024960.0024700.0024710.0024022595913490
2017-07-1424050.0024180.0024000.0024110.00620661493165300
2017-07-1323920.0023990.0023720.0023740.0022435535604800
2017-07-1223450.0023460.0023150.0023250.007495174868560
2017-07-1123250.0023380.0023220.0023300.0010717249594520
2017-07-1023000.0023240.0022890.0023180.0015309352785820
2017-07-0722140.0022410.0021940.0022300.00454371008483440
2017-07-0623220.0023250.0023170.0023230.008408195200990
2017-07-0522960.0023260.0022890.0023250.007108163842930
2017-07-0423250.0023280.0022900.0022970.0010089233102330
2017-07-0323420.0023520.0023220.0023270.009197214915150
2017-06-3023300.0023380.0023140.0023330.0034291798164860
2017-06-2924010.0024070.0023860.0023910.0016651399325160
2017-06-2823230.0023280.0023080.0023170.0024569570170070
2017-06-2723810.0023980.0023800.0023920.0012533299270770
2017-06-2623350.0023510.0023260.0023480.0014777346025070
2017-06-2323120.0023200.0023000.0023130.008912206028690
2017-06-2222780.0022830.0022680.0022770.004926112288580
2017-06-2122940.0023050.0022770.0022770.0010756246399780
2017-06-2023200.0023300.0023120.0023170.0027785643917530
2017-06-1922650.0022740.0022630.0022740.005313120525610
2017-06-1622360.0022550.0022340.0022510.0015059338148970
2017-06-1522170.0022350.0021900.0022160.008021178016140
2017-06-1422370.0022430.0022260.0022300.0015896355282160
2017-06-1321660.0021910.0021660.0021850.004780104234740
2017-06-1221840.0022020.0021800.0021880.007378161287840
2017-06-0921880.0022200.0021830.0022200.0012812282967760
2017-06-0821590.0021740.0021590.0021610.007727167145760
2017-06-0721400.0021590.0021250.0021540.009909212468290
2017-06-0621990.0021990.0021600.0021600.0011950259973500
2017-06-0522030.0022250.0022020.0022170.008979198703750
2017-06-0222290.0022750.0022280.0022530.0033850757582400
2017-06-0121820.0021880.0021780.0021870.006543142858750
2017-05-3121740.0021930.0021700.0021820.0013288289570770
2017-05-3021600.0021670.0021340.0021560.008814189252470
2017-05-2921660.0021720.0021510.0021700.0016565358801130
2017-05-2621740.0021740.0021420.0021500.0017087368030710
2017-05-2521690.0022000.0021510.0022000.0036892801456240
2017-05-2421010.0021100.0020870.0021100.00653691371385470
2017-05-2320800.0020890.0020600.0020790.00505751049567540
2017-05-2220500.0020500.0020220.0020440.00567541156659830
2017-05-1919500.0019500.0019270.0019310.0047007914321280
2017-05-1818840.0019750.0018750.0019650.002139224127009090
2017-05-1722500.0022500.0021850.0022080.0018487409989220
2017-05-1622970.0023030.0022870.0022960.004907112713090
2017-05-1522410.0022610.0022320.0022610.006587148139090
2017-05-1222230.0022330.0022090.0022230.00400588913480
2017-05-1122410.0022440.0022290.0022400.005102114188880
2017-05-1022230.0022360.0022180.0022360.0011010245423450
2017-05-0922270.0022340.0022250.0022320.0016334364102640
2017-05-0821900.0021940.0021760.0021930.0011893260154460
2017-05-0221470.0021500.0021360.0021400.0019771424269900
2017-05-0120550.0020740.0020550.0020690.008879183169240
2017-04-2820530.0020560.0020460.0020530.0022207455817820
2017-04-2720520.0020590.0020460.0020530.0021105433358440
2017-04-2620390.0020500.0020330.0020450.0034606706499890
2017-04-2519700.0019990.0019590.0019960.0046427919222410
2017-04-2419200.0019390.0019070.0019330.00638511224359030
2017-04-2118100.0018160.0018020.0018120.0014890269386460
2017-04-2017640.0017880.0017640.0017730.0011030195420340
2017-04-1917840.0018140.0017840.0018070.009862176890980
2017-04-1818240.0018250.0018000.0018200.0022333405338060
2017-04-1716950.0017100.0016780.0017100.0010565179571060
2017-04-1417140.0017300.0017110.0017200.0025182434147250
2017-04-1317410.0017530.0017150.0017460.0026235456196920
2017-04-1217600.0017680.0017520.0017650.0036813647879740
2017-04-1118460.0018670.0018370.0018500.0040691752687240
2017-04-1019470.0019790.0019430.0019670.006904135227190
2017-04-0719710.0019920.0018960.0019410.0014746287075940
2017-04-0619390.0019490.0019150.0019490.0016598321768760
2017-04-0520240.0020270.0019990.0020210.006558132102290
2017-04-0420000.0020000.0019640.0019770.0012535249273590
2017-04-0320190.0020300.0020070.0020180.0011645235019310
2017-03-3120600.0020620.0020370.0020450.008346171406620
2017-03-3020460.0020600.0020460.0020550.0012305252605690
2017-03-2920490.0020580.0020360.0020400.0041112839925960
2017-03-2819500.0019670.0019460.0019550.0014998293007840
2017-03-2718760.0018760.0018480.0018480.0016633309603350
2017-03-2418940.0019280.0018850.0019210.0015636298685910
2017-03-2319430.0019530.0019340.0019450.0014687285791390
2017-03-2219260.0019520.0019230.0019410.0026789519488270
2017-03-2120420.0020780.0020390.0020780.007800160604610
2017-03-1720460.0020530.0020310.0020400.0011386232335740
2017-03-1620020.0020130.0020000.0020100.006748135386170
2017-03-1519550.0019890.0019520.0019890.009026177406490
2017-03-1419880.0020000.0019880.0019950.0017752354046280
2017-03-1319390.0019450.0019310.0019370.009935192575680
2017-03-1019270.0019390.0019260.0019350.006981134843550
2017-03-0919110.0019160.0019050.0019110.0010959209272880
2017-03-0819010.0019040.0018710.0018800.0013843261039170
2017-03-0719040.0019090.0018940.0019020.0013914264584330
2017-03-0618670.0018740.0018570.0018570.0012211228006130
2017-03-0318440.0018470.0018270.0018270.006034110846650
2017-03-0218700.0018700.0018290.0018340.007634140932220
2017-03-0117860.0018490.0017860.0018460.0012280224638550
2017-02-2818030.0018310.0018030.0018270.0014104256947630
2017-02-2717970.0018030.0017850.0017920.007237129887190
2017-02-2417700.0017790.0017560.0017570.0010481185079940
2017-02-2318370.0018440.0018180.0018210.0027848509065250
2017-02-2218700.0018790.0018530.0018750.007590142033890
2017-02-2118850.0018980.0018810.0018970.006018113892730
2017-02-2018760.0018900.0018460.0018900.00385372383290
2017-02-1718830.0018990.0018700.0018800.0020456386382560
2017-02-1619130.0019290.0019090.0019230.0022251426382000
2017-02-1519860.0020110.0019860.0020010.0012182243162730
2017-02-1419000.0019000.0018750.0018780.0013683258488490
2017-02-1318570.0018630.0018460.0018600.0017193318907490
2017-02-1017990.0018100.0017890.0018050.0016157290731910
2017-02-0917330.0017410.0017300.0017360.00281448889650
2017-02-0817300.0017400.0017260.0017350.00471781678930
2017-02-0717300.0017400.0017230.0017390.00546894673700
2017-02-0617500.0017530.0017330.0017500.0010338180509830
2017-02-0317170.0017170.0016990.0017050.00405069098190
2017-02-0217430.0017450.0016800.0016800.0011549198174770
2017-02-0117050.0017290.0017040.0017280.009160157072510
2017-01-3117060.0017400.0016880.0016920.0035702609082260
2017-01-3017410.0017490.0017340.0017440.0013697238414890
2017-01-2717570.0017630.0017470.0017490.0013536237504510
2017-01-2617280.0017500.0017250.0017480.0012254213160340
2017-01-2517150.0017160.0017040.0017120.0017369297021100
2017-01-2416200.0016350.0016160.0016340.007980129856760
2017-01-2315980.0016060.0015880.0015930.0017147274233670
2017-01-2015730.0015850.0015690.0015840.0047886757148360
2017-01-1915780.0015890.0015730.0015760.0020030316377370
2017-01-1815510.0015790.0015510.0015690.0023879372190820
2017-01-1715670.0015690.0015450.0015450.00626497445570
2017-01-1615660.0015690.0015550.0015580.00488576190320
2017-01-1315640.0015840.0015640.0015820.0011716184685710
2017-01-1215850.0015850.0015490.0015490.0010200160307070
2017-01-1115600.0015620.0015450.0015540.0015802245559360
2017-01-1015460.0015500.0015340.0015360.0013005200586230
2017-01-0615200.0015330.0015180.0015260.0012489190379990
2017-01-0515250.0015290.0015100.0015170.0013755208613140
2017-01-0414790.0014880.0014720.0014880.0017156254176620
2016-12-3013800.0014060.0013790.0013960.0019091264784180
2016-12-2914040.0014110.0014000.0014090.0010085141782300
2016-12-2814680.0014730.0014650.0014660.006892101204950
2016-12-2714350.0014500.0014350.0014470.00610087957630
2016-12-2614510.0014510.0014440.0014470.00363052596860
2016-12-2214680.0014690.0014500.0014540.0010467152402200
2016-12-2114470.0014610.0014450.0014540.0024735359608370
2016-12-2014050.0014300.0014050.0014290.0028915409234180
2016-12-1913840.0013840.0013690.0013750.0029184401421560
2016-12-1613650.0013730.0013650.0013710.009472129681370
2016-12-1513400.0013500.0013390.0013460.0027804373728620
2016-12-1413100.0013110.0012990.0013080.0020178262943850
2016-12-1312950.0013140.0012950.0013080.009724126888010
2016-12-1213400.0013440.0013230.0013280.0022411298820310
2016-12-0912800.0012910.0012800.0012900.00675886947660
2016-12-0812920.0013000.0012880.0012950.0012520161896700
2016-12-0713040.0013100.0013040.0013040.008387109541810
2016-12-0612710.0012730.0012620.0012720.0046138585289210
2016-12-0511610.0011770.0011560.0011710.0020670241500540
2016-12-0211860.0011960.0011790.0011890.00829298238230
2016-12-0112300.0012350.0012240.0012240.0013711168614940
2016-11-3012180.0012210.0012070.0012200.0029825363425990
2016-11-2912000.0012090.0011990.0012000.0013901167148020
2016-11-2812150.0012150.0011900.0012060.0030331365091130
2016-11-2512210.0012280.0012120.0012200.0032215393741960
2016-11-2412070.0012110.0012040.0012070.0037025447195430
2016-11-2211860.0012080.0011840.0012020.0035805428154270
2016-11-2111510.0011620.0011470.0011560.0017763205192260
2016-11-1811330.0011390.0011280.0011300.0023220263020220
2016-11-1710970.0011050.0010850.0011000.0016016175527170
2016-11-1611010.0011150.0011010.0011030.0077693862174950
2016-11-1510500.0010650.0010480.0010640.0040255426194980
2016-11-1410420.0010610.0010400.0010550.0088623930831990
2016-11-1110140.0010190.009970.0010060.001922211941614390
2016-11-109870.009870.009870.009870.0070031691205970
2016-11-0910110.0010360.008370.008370.002097941901877550
2016-11-089760.009920.009690.009870.0058187568544580
2016-11-079520.009640.009370.009590.0092391875004750
2016-11-048660.008850.008520.008630.00107655928381270
2016-11-029400.009450.009110.009110.0076616711654930
2016-11-019680.009860.009650.009820.0029570288887450
2016-10-319790.0010120.009780.0010120.0053792534292680
2016-10-2810260.0010350.0010260.0010330.0019020195817750
2016-10-2710420.0010480.0010360.0010470.0023851248241400
2016-10-2610500.0010570.0010450.0010570.0026482278158960
2016-10-2510800.0010850.0010800.0010830.0033643363590600
2016-10-2410350.0010380.0010280.0010380.0047182486978820
2016-10-2110190.0010240.009970.009980.0054362548671050
2016-10-209980.0010050.009960.0010000.0070206702635540
2016-10-199760.009830.009740.009800.0013668133631380
2016-10-189500.009620.009470.009530.0015571148758740
2016-10-179360.009400.009240.009320.00500646781710
2016-10-149270.009370.009230.009340.0012761118847590
2016-10-139530.009550.009160.009160.0044679418904520
2016-10-129660.009750.009590.009680.0023278225786170
2016-10-1110100.0010140.009990.0010020.0018315184418770
2016-10-079900.009910.009830.009840.0019828195580070
2016-10-069850.009880.009800.009800.0025058246093430
2016-10-059680.009730.009650.009730.0021274206380910
2016-10-049570.009690.009570.009690.0019178184770320
2016-10-039470.009510.009410.009430.0019623185569660
2016-09-309180.009220.009040.009090.0032805300103720
2016-09-299620.009700.009580.009680.0020521197843940
2016-09-289410.009410.009300.009360.0020380190217380
2016-09-279070.009420.008970.009410.0028135258858690
2016-09-269530.009590.009340.009340.0017114162273040
2016-09-239600.009670.009570.009670.001090251049773580
2016-09-218630.008930.008580.008860.0020823182406040
2016-09-208750.008900.008750.008850.0069878615621630
2016-09-168340.008340.008220.008240.0026219216677450
2016-09-158130.008180.008000.008060.0032457262773950
2016-09-148280.008470.008250.008390.0080959678864100
2016-09-139090.009090.008920.008920.0049807448675750
2016-09-128630.008720.008340.008480.0092072788209520
2016-09-0910190.0010220.0010170.0010190.00788080284410
2016-09-0810220.0010260.0010200.0010220.0039900407658320
2016-09-0710100.0010140.0010090.0010130.00701670902010
2016-09-0610030.0010060.0010000.0010040.0016722167892340
2016-09-0510090.0010150.0010030.0010060.0019847200362970
2016-09-029650.009660.009590.009630.0022651218071610
2016-09-019620.009720.009620.009690.0011713113003920
2016-08-319610.009640.009600.009620.0029480283280770
2016-08-309450.009500.009450.009460.0016948160330050
2016-08-299230.009320.009230.009250.00558451733530
2016-08-269230.009230.009170.009220.00578153231190
2016-08-259080.009120.009050.009100.00819274413570
2016-08-249360.009400.009290.009300.00594655520830
2016-08-239280.009360.009280.009290.00472243914880
2016-08-229380.009390.009270.009280.0019827184529270
2016-08-199400.009460.009370.009400.0035330332743780
2016-08-189250.009350.009220.009270.0026404245789740
2016-08-179010.009200.009010.009150.0017988164281890
2016-08-169420.009420.009270.009290.0041666388539360
2016-08-159340.009430.009340.009390.0022527211683740

   ※ 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