[2042 東証] NEXT NOTES 東証マザーズ 日足 時系列データ

[2042 東証] NEXT NOTES 東証マザーズ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1212940.0012950.0012850.0012870.00625080565230
2017-12-1112790.0012950.0012790.0012950.0014311184397100
2017-12-0812710.0012760.0012670.0012760.009405119567650
2017-12-0712490.0012650.0012490.0012650.00256232261240
2017-12-0612500.0012650.0012340.0012390.00687286131840
2017-12-0512570.0012590.0012420.0012500.00460757367240
2017-12-0412790.0012880.0012590.0012590.0012780163273020
2017-12-0112750.0012830.0012710.0012740.008659110485760
2017-11-3012790.0012810.0012610.0012710.0016381208415980
2017-11-2912790.0012840.0012700.0012740.0016742213776590
2017-11-2812870.0012880.0012600.0012790.0028769366673540
2017-11-2712880.0012890.0012770.0012800.0016652213625880
2017-11-2412630.0012760.0012610.0012750.0010586134385600
2017-11-2212650.0012700.0012570.0012590.0022744287109640
2017-11-2112650.0012660.0012530.0012590.0020754260951800
2017-11-2012380.0012580.0012380.0012560.00647480877730
2017-11-1712350.0012420.0012290.0012420.00751592784590
2017-11-1612000.0012290.0012000.0012260.00212925884010
2017-11-1512280.0012280.0011870.0011980.0022202266334690
2017-11-1412450.0012490.0012310.0012330.00689885601580
2017-11-1312530.0012530.0012390.0012460.00418152012510
2017-11-1012240.0012540.0012230.0012530.0021257264254250
2017-11-0912450.0012650.0012220.0012430.0026310328399070
2017-11-0812330.0012380.0012280.0012320.00563369381100
2017-11-0712290.0012340.0012250.0012310.009737119594540
2017-11-0612430.0012480.0012180.0012210.00747291536950
2017-11-0212540.0012580.0012370.0012400.00665782801330
2017-11-0112550.0012580.0012450.0012580.0029654370362480
2017-10-3112360.0012500.0012280.0012500.0029469365639510
2017-10-3012380.0012440.0012310.0012400.0027033334935680
2017-10-2712180.0012290.0012150.0012290.0020826254332540
2017-10-2612040.0012150.0011980.0012150.009567115548190
2017-10-2512120.0012160.0011950.0011950.008409101876770
2017-10-2412040.0012100.0011950.0012100.00631976050090
2017-10-2311910.0012050.0011880.0012050.00614973399060
2017-10-2011880.0011890.0011790.0011850.00246329157500
2017-10-1911930.0011930.0011800.0011890.00555465978040
2017-10-1811880.0011940.0011850.0011910.00211225111470
2017-10-1711990.0012000.0011820.0011870.00312637249240
2017-10-1611970.0012030.0011890.0011930.00600971857420
2017-10-1312130.0012130.0011970.0012000.008676104114560
2017-10-1212100.0012120.0012060.0012090.00499160342510
2017-10-1112040.0012130.0012010.0012030.00387246669090
2017-10-1011890.0012060.0011890.0012050.00262531463700
2017-10-0611860.0011910.0011840.0011840.00123014607440
2017-10-0511990.0012000.0011880.0011880.00188622483740
2017-10-0412200.0012200.0011970.0011970.00653278669060
2017-10-0312140.0012200.0012080.0012180.0013700166465840
2017-10-0212130.0012180.0012080.0012180.0016291197556850
2017-09-2911860.0012070.0011860.0012020.00850751021275720
2017-09-2811900.0011950.0011850.0011860.0031858378421240
2017-09-2711580.0011850.0011580.0011850.0020368240076390
2017-09-2611660.0011690.0011590.0011600.00537562596800
2017-09-2511710.0011800.0011680.0011700.0010045118267620
2017-09-2211710.0011770.0011500.0011620.00382344308080
2017-09-2111650.0011770.0011650.0011710.00300935261790
2017-09-2011670.0011720.0011620.0011640.00143816799500
2017-09-1911680.0011760.0011590.0011760.0013151154101940
2017-09-1511360.0011520.0011350.0011520.00200222892550
2017-09-1411610.0011640.0011380.0011430.00343139508270
2017-09-1311600.0011640.0011500.0011610.00500157981020
2017-09-1211480.0011600.0011390.0011600.00378343499810
2017-09-1111330.0011400.0011250.0011350.00407046105810
2017-09-0811130.0011220.0011020.0011200.00362140401820
2017-09-0711470.0011510.0011120.0011140.00573464870870
2017-09-0611070.0011400.0011000.0011360.00583265533180
2017-09-0511830.0011850.0011260.0011360.0010686121640820
2017-09-0412120.0012120.0011800.0011830.00549965437590
2017-09-0112150.0012220.0012110.0012220.003844669280
2017-08-3112150.0012180.0012050.0012050.009738118166960
2017-08-3012140.0012160.0012020.0012020.00425451498210
2017-08-2911970.0012080.0011970.0012010.00591070979510
2017-08-2812050.0012130.0011970.0012130.00189422775650
2017-08-2512050.0012120.0011900.0011950.00454254456580
2017-08-2411860.0012000.0011780.0011940.00100411900080
2017-08-2312020.0012030.0011940.0011940.00184522102730
2017-08-2211870.0011940.0011820.0011940.006888173670
2017-08-2111920.0011940.0011830.0011830.00669179696760
2017-08-1811810.0012020.0011810.0011860.00696883403450
2017-08-1711970.0012100.0011900.0012070.00309337243080
2017-08-1611700.0012000.0011700.0011990.00526962686840
2017-08-1511820.0011820.0011650.0011700.00296934854710
2017-08-1411600.0011730.0011560.0011670.00332038631340
2017-08-1011970.0012010.0011820.0011900.00247429405310
2017-08-0912220.0012220.0011830.0011990.00301736166000
2017-08-0812210.0012300.0012200.0012290.00101512449040
2017-08-0712310.0012340.0012200.0012210.00409550152350
2017-08-0412180.0012310.0012080.0012260.00216226355140
2017-08-0312420.0012420.0012150.0012230.00277333937820
2017-08-0212230.0012420.0012190.0012420.00220827250060
2017-08-0112620.0012640.0012170.0012230.00426552644560
2017-07-3112670.0012760.0012620.0012620.00575272979910
2017-07-2812950.0013000.0012670.0012850.00281036056290
2017-07-2712980.0013050.0012970.0013050.00257933561820
2017-07-2613000.0013050.0012930.0012990.00498064618490
2017-07-2513000.0013040.0012950.0012950.00134817520730
2017-07-2412960.0013040.0012960.0013020.00131417093510
2017-07-2112940.0013050.0012940.0013000.00183123736330
2017-07-2012900.0012970.0012900.0012910.00149219334530
2017-07-1912760.0012860.0012710.0012810.00317540542340
2017-07-1812830.0012880.0012740.0012780.00197425203170
2017-07-1412860.0012890.0012780.0012800.00164421056810
2017-07-1312960.0012990.0012910.0012910.00140518210500
2017-07-1212970.0013020.0012870.0012880.00470160851130
2017-07-1112860.0012970.0012860.0012950.0093212046990
2017-07-1012750.0012860.0012750.0012810.00155119828760
2017-07-0712520.0012690.0012510.0012680.00120215170180
2017-07-0612670.0012730.0012570.0012570.007849902800
2017-07-0512570.0012700.0012540.0012630.00435154791410
2017-07-0413050.0013050.0012510.0012640.00189424194990
2017-07-0312960.0013070.0012900.0013050.00304639593030
2017-06-3012760.0013030.0012750.0013000.0014366185714300
2017-06-2912990.0012990.0012850.0012920.008406108588590
2017-06-2813000.0013080.0012720.0012720.00734594974310
2017-06-2713180.0013240.0013030.0013100.009833128560570
2017-06-2613000.0013180.0013000.0013170.00341344735070
2017-06-2313250.0013260.0012810.0012880.008695114063390
2017-06-2213130.0013280.0013120.0013260.00518568334450
2017-06-2112890.0013100.0012780.0013020.0010660138370970
2017-06-2012890.0012940.0012760.0012770.008410107704160
2017-06-1912570.0012790.0012530.0012790.0010647135532580
2017-06-1612510.0012590.0012510.0012590.00200525149500
2017-06-1512390.0012500.0012310.0012430.00378246925090
2017-06-1412490.0012610.0012400.0012500.00786498202810
2017-06-1312270.0012380.0012270.0012280.00618976162030
2017-06-1212270.0012380.0012170.0012230.00365544938130
2017-06-0912330.0012350.0012230.0012350.00440854314050
2017-06-0812300.0012310.0012200.0012200.00732589996310
2017-06-0712070.0012260.0012070.0012260.00787196188650
2017-06-0612230.0012230.0012050.0012090.0012385150083370
2017-06-0512130.0012290.0012130.0012280.0010022122512030
2017-06-0212230.0012250.0012110.0012140.00443154129880
2017-06-0112130.0012180.0012130.0012160.00593472115960
2017-05-3112050.0012180.0012020.0012180.0019120231041900
2017-05-3012010.0012050.0011860.0012030.0017966215070470
2017-05-2912000.0012090.0011950.0012060.009380112875620
2017-05-2611950.0011990.0011870.0011990.00617573762130
2017-05-2511890.0011930.0011850.0011930.0011188133018800
2017-05-2411840.0011890.0011810.0011880.0013981165787100
2017-05-2311750.0011920.0011720.0011750.0010781126865350
2017-05-2211640.0011750.0011640.0011750.00670478338540
2017-05-1911670.0011750.0011550.0011550.00197423080990
2017-05-1811380.0011660.0011340.0011570.00328337782360
2017-05-1711690.0011740.0011630.0011680.00533962322450
2017-05-1611630.0011740.0011630.0011690.00156418268590
2017-05-1511550.0011640.0011530.0011620.00581367415810
2017-05-1211680.0011680.0011590.0011590.00368442889260
2017-05-1111750.0011780.0011650.0011700.00733286008600
2017-05-1011660.0011760.0011660.0011750.0010954128414510
2017-05-0911620.0011670.0011590.0011610.0010567122795520
2017-05-0811550.0011650.0011530.0011610.0010660123455960
2017-05-0211350.0011410.0011330.0011400.00553663006130
2017-05-0111290.0011430.0011290.0011360.00167018939160
2017-04-2811460.0011480.0011270.0011270.0016192184710800
2017-04-2711280.0011400.0011260.0011380.0010047113942330
2017-04-2611150.0011280.0011120.0011270.00763485591440
2017-04-2510800.0011050.0010790.0011000.00538158854320
2017-04-2411100.0011180.0010800.0010800.00227524668580
2017-04-2111180.0011220.0011010.0011050.00622868978190
2017-04-2011070.0011190.0011010.0011100.00519257638680
2017-04-1910950.0011220.0010950.0011030.00318835362980
2017-04-1810990.0011050.0010900.0010970.00235625805560
2017-04-1710600.0010920.0010600.0010850.00236325485400
2017-04-1410760.0010920.0010660.0010670.00208922462620
2017-04-1310520.0010970.0010510.0010880.00865793657560
2017-04-1210980.0010980.0010690.0010760.00260128009290
2017-04-1111290.0011290.0011110.0011110.004334827770
2017-04-1011360.0011450.0011270.0011310.00431949090290
2017-04-0711110.0011350.0010850.0011190.00444749693710
2017-04-0611250.0011250.0010980.0011040.00796988589050
2017-04-0511350.0011440.0011200.0011300.009738110050970
2017-04-0411600.0011610.0011140.0011240.009284104884750
2017-04-0311700.0011800.0011620.0011620.00213324923860
2017-03-3111670.0011900.0011670.0011770.0019400229245870
2017-03-3011790.0011880.0011640.0011650.0011670137432580
2017-03-2911500.0011780.0011500.0011710.00653876469560
2017-03-2811330.0011470.0011330.0011410.009439107547850
2017-03-2711470.0011550.0011300.0011300.00565764458710
2017-03-2411450.0011500.0011410.0011480.00467853630230
2017-03-2311320.0011460.0011310.0011410.00524259701950
2017-03-2211320.0011470.0011320.0011320.00485455348450
2017-03-2111310.0011630.0011180.0011520.0015457177308010
2017-03-1711500.0011580.0011280.0011310.00866098325290
2017-03-1611360.0011500.0011300.0011490.0017758203442510
2017-03-1511700.0011730.0011270.0011290.0021188242031180
2017-03-1411780.0011820.0011720.0011720.0016815197617990
2017-03-1311990.0012050.0011770.0011780.0017205204521730
2017-03-1011890.0011980.0011890.0011920.0017461208155990
2017-03-0911870.0011880.0011830.0011850.0016761198785200
2017-03-0811750.0011870.0011750.0011860.0015257180369650
2017-03-0711870.0011870.0011720.0011740.0012426146700420
2017-03-0611810.0011880.0011740.0011830.0036114425101570
2017-03-0311800.0011890.0011730.0011770.0016142190502190
2017-03-0211800.0011860.0011750.0011750.0019651231810640
2017-03-0111620.0011750.0011550.0011720.0023081269354300
2017-02-2811660.0011830.0011620.0011630.0048882573597420
2017-02-2711610.0011680.0011570.0011600.0023216269733600
2017-02-2411520.0011700.0011500.0011560.0032310374763150
2017-02-2311370.0011500.0011330.0011460.0035327403020900
2017-02-2211350.0011400.0011320.0011340.0020902237065660
2017-02-2111300.0011370.0011300.0011330.0017828202122760
2017-02-2011270.0011350.0011250.0011250.0013469151862170
2017-02-1711250.0011340.0011170.0011340.0033075373613200
2017-02-1611270.0011340.0011250.0011260.0019530220473810
2017-02-1511170.0011280.0011170.0011230.0023873267859420
2017-02-1411090.0011270.0011070.0011180.0028610319046780
2017-02-1311000.0011130.0010980.0011060.0013131144992990
2017-02-1011140.0011150.0010990.0010990.0021163233538300
2017-02-0911080.0011140.0011030.0011030.0013095145281150
2017-02-0810980.0011120.0010980.0011080.0019446214532090
2017-02-0710970.0011000.0010910.0010930.0010277112538380
2017-02-0610930.0010990.0010910.0010960.0015847173371680
2017-02-0310860.0010920.0010790.0010860.0010222111173420
2017-02-0210920.0011000.0010830.0010830.0012722138930810
2017-02-0110960.0010960.0010820.0010840.0016851183780350
2017-01-3110900.0011030.0010880.0011000.0053497586662460
2017-01-3010890.0011050.0010880.0010970.0043376476197420
2017-01-2710940.0010990.0010860.0010860.0018358200271410
2017-01-2610940.0011040.0010930.0010940.0048627533625290
2017-01-2510790.0010940.0010790.0010890.0047767518812310
2017-01-2410680.0010760.0010670.0010720.0030826330347290
2017-01-2310660.0010740.0010620.0010660.0014952159537840
2017-01-2010600.0010660.0010580.0010660.0023363248188970
2017-01-1910690.0010740.0010590.0010590.0018800201043720
2017-01-1810540.0010700.0010540.0010640.0017273183136950
2017-01-1710670.0010760.0010570.0010580.0016658177293340
2017-01-1610760.0010840.0010630.0010650.0015689168007510
2017-01-1310530.0010770.0010530.0010720.0021123225790200
2017-01-1210650.0010710.0010530.0010550.0019756210039120
2017-01-1110880.0010880.0010690.0010690.0023951258090560
2017-01-1010800.0010950.0010780.0010830.0065380709776740
2017-01-0610800.0010850.0010730.0010780.0074432803498160
2017-01-0510540.0010820.0010540.0010810.00976101045911670
2017-01-0410540.0010600.0010450.0010550.0035537374913890
2016-12-3010300.0010540.0010280.0010510.001247021299850440
2016-12-2910410.0010410.0010200.0010330.0071809739302860
2016-12-2810350.0010430.0010320.0010410.0077214802443470
2016-12-2710190.0010320.0010190.0010270.0079886819960690
2016-12-2610030.0010200.0010000.0010180.0029697301073710
2016-12-2210080.0010160.009960.0010000.0016886169070370
2016-12-2110290.0010310.0010100.0010160.0014510148404740
2016-12-2010160.0010270.0010100.0010260.0011253114840580
2016-12-1910230.0010230.0010120.0010140.00683669514800
2016-12-1610320.0010370.0010170.0010260.0010813110934260
2016-12-1510310.0010370.0010210.0010310.00483149766510
2016-12-1410430.0010470.0010230.0010310.0018183189004920
2016-12-1310170.0010400.0010150.0010300.0012838132199450
2016-12-1210020.0010240.0010020.0010120.0017588178325910
2016-12-099730.009940.009730.009930.00822281158300
2016-12-089920.009960.009760.009840.00624361658710

   ※ 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