[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 
2017-05-2311750.0011920.0011720.0011750.0010781126865350
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
2016-12-079940.009940.009820.009900.00682567475150
2016-12-0610060.0010060.009920.009930.00236923650820
2016-12-059990.0010010.009940.009950.00207520712340
2016-12-0210190.0010190.009950.009990.00505450827830
2016-12-0110220.0010240.0010130.0010170.00871288894920
2016-11-3010110.0010240.0010100.0010200.0067236685150030
2016-11-2910150.0010220.0010080.0010140.00898791283240
2016-11-2810040.0010170.0010010.0010140.00508451257040
2016-11-2510110.0010160.009940.0010020.00386438863390
2016-11-2410290.0010290.0010180.0010190.00549956200820
2016-11-2210170.0010230.0010130.0010190.00386839377150
2016-11-2110090.0010220.0010080.0010220.00726873788130
2016-11-1810160.0010190.0010060.0010090.00653066065140
2016-11-179980.0010100.009950.0010090.00413741443360
2016-11-169820.0010030.009810.0010030.0010480104274530
2016-11-159520.009810.009440.009810.00748972237880
2016-11-149480.009610.009480.009550.00762672718030
2016-11-119720.009750.009440.009470.00328031335600
2016-11-109570.009650.009440.009570.00416339730150
2016-11-099680.009680.008790.009070.00942186592740
2016-11-089790.009800.009600.009660.00301129082690
2016-11-079670.009750.009530.009740.00341932954660
2016-11-049790.009790.009570.009640.00443642716410
2016-11-0210180.0010180.009790.009850.00412340871410
2016-11-0110260.0010260.0010150.0010170.008688845340
2016-10-3110300.0010380.0010250.0010270.0013287136544740
2016-10-2810340.0010340.0010210.0010260.00125912901420
2016-10-2710300.0010300.0010250.0010270.00861888475650
2016-10-2610280.0010380.0010280.0010360.00331534272490
2016-10-2510420.0010430.0010250.0010290.00664168774110
2016-10-2410470.0010510.0010470.0010480.00200521033810
2016-10-2110500.0010650.0010460.0010460.00443946763000
2016-10-2010590.0010600.0010480.0010500.00365438417550
2016-10-1910460.0010580.0010440.0010530.00186319529000
2016-10-1810420.0010460.0010320.0010450.00918395346300
2016-10-1710300.0010360.0010240.0010360.00232623942210
2016-10-1410280.0010340.0010250.0010330.00226323244810
2016-10-1310390.0010390.0010280.0010290.00199320559480
2016-10-1210360.0010390.0010300.0010380.00120712537640
2016-10-1110550.0010550.0010390.0010390.00232024215930
2016-10-0710500.0010500.0010440.0010440.00451747200740
2016-10-0610590.0010600.0010510.0010540.0015054158730230
2016-10-0510580.0010590.0010490.0010550.00148215603300
2016-10-0410500.0010560.0010490.0010490.008038452510
2016-10-0310430.0010510.0010430.0010500.004734960860
2016-09-3010550.0010550.0010380.0010390.0049358516728490
2016-09-2910600.0010660.0010490.0010550.0019413204748700
2016-09-2810400.0010580.0010400.0010580.0011410120206210
2016-09-2710300.0010390.0010180.0010360.00211721811150
2016-09-2610410.0010540.0010260.0010260.00568159180490
2016-09-2310210.0010400.0010210.0010400.00246925514330
2016-09-219930.0010140.009930.0010140.00273327474850
2016-09-2010010.0010020.009940.009950.00159715967410
2016-09-169970.0010040.009970.0010040.00103610385110
2016-09-1510110.0010130.009990.0010020.008428442130
2016-09-1410280.0010300.0010080.0010110.00495850758590
2016-09-1310450.0010460.0010340.0010350.005245450450
2016-09-1210460.0010660.0010300.0010360.00254226353590
2016-09-0910470.0010690.0010430.0010660.009688102374330
2016-09-0810540.0010550.0010410.0010450.00318733419140
2016-09-0710200.0010540.0010200.0010530.009603100188420
2016-09-0610210.0010340.0010210.0010340.0010756110560950
2016-09-0510100.0010220.0010080.0010190.00500650923890
2016-09-0210000.0010090.0010000.0010060.00252425340620
2016-09-019950.0010020.009950.0010000.003013006470
2016-08-319950.009980.009860.009970.00415141156420
2016-08-309920.009940.009850.009890.00484047954590
2016-08-299960.009960.009830.009830.00172016996490
2016-08-269970.009980.009850.009850.00291328839820
2016-08-2510080.0010080.009990.0010040.00250625123030
2016-08-2410050.0010050.0010000.0010030.00136413693450
2016-08-239940.0010060.009940.009980.00501150067120
2016-08-2210070.0010070.009890.009890.00314531234230
2016-08-1910000.0010090.009980.0010040.00637963914270
2016-08-1810200.0010200.0010010.0010020.008038110190
2016-08-1710380.0010410.0010200.0010260.00190919672120
2016-08-1610400.0010550.0010280.0010430.0011682122314960
2016-08-1510410.0010430.0010330.0010390.00375338958010
2016-08-1210100.0010370.0010080.0010370.00445445373560
2016-08-109980.0010070.009910.0010060.00387438733590
2016-08-099850.009960.009780.009900.00236423295880
2016-08-0810120.0010190.009800.009830.00420741850540
2016-08-0510190.0010280.0010080.0010150.00410341681380
2016-08-0410260.0010450.0010100.0010150.00320532599220
2016-08-0310480.0010540.0010150.0010160.00917895048100
2016-08-0210350.0010620.0010300.0010580.009612101121120
2016-08-0110070.0010420.0010070.0010390.00452646504810
2016-07-2910000.0010180.009700.0010100.0014595144719780
2016-07-2810110.0010150.0010010.0010050.00962796921500
2016-07-2710240.0010390.0010180.0010180.00546656263560
2016-07-2610230.0010260.0010100.0010130.00377738386300
2016-07-2510250.0010450.0010130.0010320.00424743600850
2016-07-2210300.0010320.0010100.0010170.00641365344770
2016-07-2110320.0010370.0010270.0010360.00376138854320
2016-07-2010390.0010470.0010270.0010300.00463848138270
2016-07-1910460.0010460.0010090.0010320.00646166079720
2016-07-1510750.0010750.0010450.0010450.00446247080460
2016-07-1410900.0011030.0010850.0010860.00271929743890
2016-07-1311050.0011500.0010850.0010890.00529058264150
2016-07-1210960.0011130.0010960.0010990.00296932737880
2016-07-1111100.0011100.0010800.0010950.00247527066510
2016-07-0810890.0010890.0010370.0010690.00567259859980
2016-07-0711330.0011330.0010720.0010730.00684374736380
2016-07-0611340.0011340.0010900.0011240.00583664813070
2016-07-0511750.0011760.0011440.0011560.00391245267830
2016-07-0411460.0011690.0011390.0011610.00839496477240
2016-07-0111200.0011350.0011200.0011340.00852896287510
2016-06-3011200.0011410.0011110.0011150.0025747290230290
2016-06-2911000.0011020.0010740.0010990.0015034164139870
2016-06-2810360.0010620.0010200.0010550.00304231638050
2016-06-2710310.0010540.009990.0010430.00318932987290
2016-06-2411390.0011390.009280.009900.0011365115469120
2016-06-2310740.0010850.0010520.0010770.00251426728820
2016-06-2211020.0011020.0010650.0010790.00362539285110
2016-06-2110910.0011080.0010860.0010930.00198721831930
2016-06-2010690.0011230.0010570.0010900.00393042982950
2016-06-1711200.0011200.0010440.0010520.00326835261380
2016-06-1611350.0011350.0010510.0010600.00792486148610
2016-06-1510720.0011480.0010720.0011360.0013123143632150
2016-06-1412050.0012210.0011100.0011230.0012528143399120
2016-06-1312550.0012580.0012280.0012350.00540667169380
2016-06-1012930.0013000.0012680.0012840.00357245904450
2016-06-0912800.0013090.0012740.0012940.0017852229601820
2016-06-0812670.0012750.0012430.0012660.00650682152560
2016-06-0712450.0012550.0012400.0012540.00279634955780
2016-06-0612300.0012410.0012140.0012370.00366845057430
2016-06-0312330.0012450.0012180.0012450.00516863933780
2016-06-0212330.0012550.0011970.0012100.00376545750990
2016-06-0112740.0012740.0012300.0012340.00321740260660
2016-05-3112650.0012790.0012480.0012790.0014618184607110
2016-05-3012060.0012540.0012060.0012530.0013290164773080
2016-05-2711970.0012300.0011900.0012080.008971108610580
2016-05-2612000.0012090.0011680.0011970.0012723150411000
2016-05-2512160.0012300.0012100.0012100.00262332087290
2016-05-2412340.0012350.0012140.0012150.00475358198770
2016-05-2312150.0012290.0011960.0012240.0010316125812520
2016-05-2011780.0012040.0011590.0011970.00320938190540
2016-05-1911560.0012100.0011560.0011820.0010147119225610
2016-05-1812480.0012650.0011400.0011660.0017691210068010

   ※ 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