[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 
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
2016-08-129340.009350.009300.009320.0011547107657770
2016-08-109340.009350.009300.009300.0057473536427930
2016-08-099270.009370.009270.009340.0074336694137420
2016-08-089120.009150.009070.009130.0066608607190970
2016-08-058730.008770.008720.008720.0013059114132070
2016-08-048520.008580.008490.008520.0014099120261830
2016-08-038230.008300.008150.008150.0026051213826470
2016-08-028730.008810.008710.008750.0021985192394890
2016-08-018660.008840.008660.008790.0076063663927760
2016-07-298520.008600.008220.008460.0090638766157810
2016-07-288360.008410.008340.008400.0043217361571460
2016-07-278190.008320.008170.008280.0028856238027870
2016-07-268120.008150.007940.008020.0049085394020870
2016-07-258150.008270.008120.008120.0036216296241150
2016-07-227920.008000.007900.007910.001149491373680
2016-07-218230.008240.008170.008180.0033629276213940
2016-07-208000.008030.007940.008030.0053906430488680
2016-07-198000.008000.007890.007920.0048053381957990
2016-07-157630.007760.007600.007650.0095725734806010
2016-07-147590.007700.007570.007680.0034898266260060
2016-07-137570.007590.007530.007580.002032681535535210
2016-07-127220.007330.007220.007280.0057869420322300
2016-07-117110.007310.007110.007260.00115069823342370
2016-07-086660.006680.006540.006600.0069613461023370
2016-07-076610.006670.006560.006560.0034969231300840
2016-07-066420.006420.006120.006360.0070051438645900
2016-07-056610.006610.006450.006480.0032376210540810
2016-07-046580.006700.006540.006700.0051607342163440
2016-07-016460.006520.006450.006480.00112803729781420
2016-06-306400.006430.006290.006300.00156533999140450
2016-06-296000.006160.005980.006130.002290751388259670
2016-06-285350.005550.005270.005500.00159411870206700
2016-06-275430.005450.005310.005450.003254661756932000
2016-06-247800.007890.005860.005860.001749181217040410
2016-06-237340.007400.007310.007360.0065530481846340
2016-06-227440.007490.007360.007430.0029647220734280
2016-06-217480.007560.007400.007500.0078825591267650
2016-06-207300.007490.007300.007490.0051529382636060
2016-06-176960.007100.006960.007100.0037396263335950
2016-06-166870.006940.006610.006670.0069729472257920
2016-06-156740.006850.006720.006820.0075212511677590
2016-06-146640.006690.006560.006610.0099719660680840
2016-06-137780.007820.007500.007540.0067533519383770
2016-06-108690.008720.008640.008660.00745064578490
2016-06-098820.008860.008730.008800.0017672155249320
2016-06-088900.008970.008840.008970.0018892168564780
2016-06-078950.009070.008920.009060.0056102504598140
2016-06-068680.008800.008680.008800.0021572188872050
2016-06-038860.008920.008840.008900.0071792637606780
2016-06-028750.008760.008550.008590.0020481176759610
2016-06-018810.008860.008670.008680.0083542732744870
2016-05-318800.008940.008790.008920.0033888301207000
2016-05-308800.008970.008790.008970.0066424586984010
2016-05-278490.008540.008480.008540.0066070561475070
2016-05-268360.008370.008230.008270.001221221012458510
2016-05-258230.008260.008200.008240.002567912111974410
2016-05-247790.007840.007780.007780.0026778209285380
2016-05-237910.007940.007820.007890.0031857251656340
2016-05-207650.007800.007640.007800.0031670245187640
2016-05-197640.007690.007510.007540.00820562205480
2016-05-187640.007690.007570.007630.0034421263263410
2016-05-177840.007940.007800.007940.0073500575437970
2016-05-167530.007710.007520.007710.0034366262475390
2016-05-137830.007830.007660.007680.0025854199741530
2016-05-127620.007760.007610.007720.0040828312727840
2016-05-118040.008060.007920.007930.00113566907754030
2016-05-107590.007780.007570.007780.0038213293770020
2016-05-097470.007550.007440.007500.0060144449513230
2016-05-067060.007120.007040.007100.0030219213903490
2016-05-026980.007040.006930.007000.0053667375398720
2016-04-288050.008080.007640.007660.001613871276769450
2016-04-277700.007740.007700.007730.0074109571657240
2016-04-267660.007740.007610.007670.0068704526859490
2016-04-257720.007750.007590.007680.0080478618038590
2016-04-227320.007480.007290.007470.0044882331330230
2016-04-217530.007620.007470.007590.0077769587544960
2016-04-207560.007580.007380.007380.0052066388374730
2016-04-197560.007630.007550.007590.002110161599971580
2016-04-186930.006950.006840.006890.0055668383498180
2016-04-157160.007200.007130.007180.0041303295842130
2016-04-147070.007100.007010.007060.0082336580876050
2016-04-136750.006840.006720.006830.0048033326667160
2016-04-126380.006510.006380.006480.00580637396540
2016-04-116610.006610.006450.006560.0040317263379560
2016-04-086440.006650.006440.006610.0057699378416190
2016-04-077130.007180.007060.007080.0063828453667340
2016-04-066810.006930.006780.006870.0054645374928860
2016-04-057160.007160.007000.007020.0055007388285220
2016-04-047380.007450.007340.007410.0095439706203420
2016-04-017270.007270.007090.007100.00101799731987090
2016-03-317270.007300.007240.007270.00119616869508600
2016-03-307230.007240.007160.007180.001738271252668940
2016-03-296840.006930.006840.006920.0068186471043910
2016-03-286800.006860.006800.006820.0042033287018750
2016-03-256770.006800.006740.006780.0026107176788080
2016-03-246620.006680.006580.006610.0042529281476610
2016-03-236910.006950.006870.006910.00108386748418590
2016-03-226870.006920.006800.006880.001686091160113740
2016-03-186600.006610.006520.006570.002098901377831990
2016-03-176450.006570.006440.006480.00114384744432520
2016-03-166250.006300.006240.006300.0073758461598340
2016-03-156340.006350.006240.006270.0068571431882190
2016-03-146250.006300.006230.006230.00137287858200140
2016-03-115920.006180.005920.006150.0069335421053490
2016-03-105930.005990.005890.005980.0027920166216210
2016-03-095730.005760.005700.005760.0037648216339370
2016-03-086050.006080.005860.005930.0079775474015550
2016-03-076020.006030.005980.006010.00131820792001810
2016-03-046140.006160.006110.006160.001737761067392670
2016-03-035870.005960.005870.005950.0056742335574280
2016-03-025840.005890.005820.005890.00153251896793450
2016-03-015330.005330.005190.005270.0029349154376640
2016-02-295470.005490.005320.005340.0036166195073150
2016-02-265540.005560.005510.005510.0063213349438950
2016-02-255330.005370.005290.005360.0041221219681220
2016-02-245180.005240.005150.005170.0042773221676090
2016-02-235530.005570.005400.005420.00138596759817560
2016-02-225210.005340.005200.005340.0044221234382200
2016-02-195160.005160.005070.005150.0068722350705900
2016-02-185120.005210.005080.005190.003151521618777820
2016-02-174995.005030.004900.004915.0085020422539625
2016-02-164960.005040.004960.004995.0062202311360370
2016-02-154815.004920.004800.004920.0063503308521395
2016-02-124525.004590.004485.004530.00122067552533995
2016-02-104960.004985.004835.004865.0072103353698165
2016-02-095050.005090.004880.004900.00130705651780440
2016-02-085320.005460.005300.005420.0055681299232720
2016-02-055520.005580.005490.005530.0039805220039670
2016-02-045670.005800.005650.005720.0030592175322490
2016-02-035680.005700.005560.005620.0049221277445420
2016-02-026100.006110.005980.005980.0046369280229620
2016-02-016150.006190.006050.006130.00110674677269080
2016-01-295690.005990.005620.005890.002007271161583930
2016-01-285590.005730.005520.005600.0065291367746460
2016-01-275730.005740.005580.005690.00126013714766640
2016-01-265500.005550.005450.005490.0078494431900120
2016-01-255850.005980.005820.005970.00149287878274730
2016-01-225390.005600.005320.005580.00139755759769450
2016-01-215430.005510.005190.005210.00143926776569350
2016-01-205530.005570.005130.005140.00150928800111100
2016-01-195540.005770.005470.005770.0083114469100370
2016-01-185390.005560.005340.005550.001955841063489690
2016-01-156140.006140.005860.005890.00132628798330870
2016-01-145860.005990.005790.005990.003714072185478910
2016-01-136530.006790.006520.006790.00121788813769640
2016-01-126320.006360.006110.006160.002211251385152880
2016-01-086430.006820.006360.006730.004856863197197330
2016-01-077310.007360.006870.006920.002914362055597110
2016-01-067570.007570.007290.007400.0093736693419950
2016-01-057500.007610.007460.007520.002193971655030460
2016-01-047930.007970.007550.007630.00105521818403720
2015-12-308230.008240.008180.008200.001242431020855640
2015-12-298080.008100.008040.008090.00122183985900630
2015-12-287900.007980.007850.007860.0041020323839590
2015-12-257920.007980.007850.007850.0093360735957380
2015-12-248100.008140.007980.007980.002558762064909770
2015-12-227810.007860.007750.007790.001689941316739770
2015-12-217440.007600.007410.007600.002824552120394060
2015-12-187850.008060.007710.007790.001704851332492060
2015-12-178250.008270.008130.008270.002366391940375150
2015-12-167910.008000.007890.007970.002541192014543020
2015-12-157480.007510.007370.007410.001917151428164510
2015-12-147070.007290.007050.007290.007265865215169670
2015-12-118340.008440.008330.008400.00110981932291050
2015-12-108820.008820.008370.008550.001792341532963360
2015-12-098910.008970.008890.008970.0098436879997490
2015-12-089250.009280.009090.009100.0054344499536750
2015-12-079320.009400.009320.009350.001875941752635170
2015-12-048850.008900.008800.008870.002316892050837420
2015-12-039360.009450.009350.009430.0037002347279130
2015-12-029560.009590.009540.009580.001090271043012720
2015-12-019220.009360.009220.009360.0040772379285650
2015-11-309110.009160.009060.009090.0026928244910660
2015-11-279260.009340.009180.009260.0058814545084300
2015-11-269230.009240.009210.009220.0070455650101720

   ※ 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