[2043 東証] NEXT NOTES STOXX アセアン好配当50(円、ネットリターン) 日足 時系列データ

[2043 東証] NEXT NOTES STOXX アセアン好配当50(円、ネットリターン)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-1912280.0012530.0012280.0012530.0075934890
2017-09-1512330.0012330.0012330.0012330.00112330
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0712120.0012120.0012120.0012120.00560600
2017-09-0612050.0012160.0012050.0012160.001011227700
2017-09-0500
2017-09-0412320.0012320.0012320.0012320.00112320
2017-09-0112300.0012300.0012300.0012300.0052639600
2017-08-3112230.0012330.0012230.0012330.001011245230
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2412170.0012170.0012170.0012170.00112170
2017-08-2300
2017-08-2212310.0012310.0012310.0012310.00112310
2017-08-2112050.0012130.0012050.0012130.001061278510
2017-08-1812300.0012300.0012300.0012300.0015184500
2017-08-1700
2017-08-1600
2017-08-1512450.0012450.0012450.0012450.0010124500
2017-08-1412360.0012360.0012250.0012260.0031380950
2017-08-1012350.0012360.0012350.0012360.0011135910
2017-08-0912390.0012390.0012380.0012380.00674310
2017-08-0812370.0012370.0012360.0012360.00224730
2017-08-0712360.0012360.0012360.0012360.00112360
2017-08-0412400.0012400.0012400.0012400.00562000
2017-08-0300
2017-08-0212400.0012400.0012390.0012390.00337190
2017-08-0112520.0012520.0012520.0012520.0021262920
2017-07-3112350.0012350.0012350.0012350.0021259350
2017-07-2812470.0012470.0012470.0012470.0026324220
2017-07-2712570.0012580.0012480.0012480.00337630
2017-07-2612410.0012410.0012410.0012410.0010124100
2017-07-2512330.0012330.0012330.0012330.0016197280
2017-07-2412490.0012490.0012490.0012490.00112490
2017-07-2112500.0012500.0012500.0012500.00112500
2017-07-2012580.0012580.0012540.0012540.001021283080
2017-07-1912480.0012480.0012480.0012480.00112480
2017-07-1812380.0012380.0012330.0012350.006157594050
2017-07-1400
2017-07-1312300.0012300.0012280.0012280.00224580
2017-07-1212430.0012430.0012430.0012430.0010124300
2017-07-1112390.0012430.0012390.0012430.00921143130
2017-07-1012290.0012350.0012290.0012350.0021259040
2017-07-0712210.0012260.0012210.0012260.0067818370
2017-07-0600
2017-07-0512180.0012260.0012180.0012260.004665701150
2017-07-0400
2017-07-0312140.0012200.0012140.0012180.00672940
2017-06-3012200.0012250.0012200.0012250.003143844400
2017-06-2912050.0012100.0012050.0012100.004255142340
2017-06-2812030.0012050.0012030.0012050.00931120450
2017-06-2711930.0012030.0011930.0012020.001862234130
2017-06-2611910.0011910.0011910.0011910.00111910
2017-06-2300
2017-06-2200
2017-06-2111870.0011870.0011870.0011870.00111870
2017-06-2000
2017-06-1911930.0012000.0011930.0012000.00881055930
2017-06-1611970.0011970.0011970.0011970.0010119700
2017-06-1511940.0011940.0011940.0011940.0012143280
2017-06-1400
2017-06-1311890.0011890.0011890.0011890.00671340
2017-06-1211950.0011950.0011950.0011950.00671700
2017-06-0911930.0011950.0011930.0011950.005466513900
2017-06-0800
2017-06-0712000.0012030.0012000.0012030.0012144330
2017-06-0611900.0011900.0011900.0011900.00111900
2017-06-0511970.0011980.0011970.0011980.002462944630
2017-06-0211930.0012030.0011920.0012010.0031369930
2017-06-0111990.0012030.0011990.0012030.0026311780
2017-05-3111880.0011880.0011880.0011880.00559400
2017-05-3000
2017-05-2911890.0011890.0011880.0011880.0021249560
2017-05-2612100.0012100.0011900.0011910.0025297740
2017-05-2511900.0011900.0011900.0011900.00223800
2017-05-2411930.0012020.0011930.0012020.0044527280
2017-05-2311770.0011980.0011770.0011950.0012143460
2017-05-2211770.0011770.0011770.0011770.00335310
2017-05-1911720.0011720.0011720.0011720.0020234400
2017-05-1811760.0011760.0011720.0011720.00861010520
2017-05-1711930.0011960.0011910.0011910.001381645630
2017-05-1612020.0012020.0012020.0012020.00112020
2017-05-1511940.0012130.0011940.0012130.00784540
2017-05-1212030.0012120.0011990.0012120.002933524870
2017-05-1111950.0012110.0011950.0012110.0043520570
2017-05-1012190.0012190.0012090.0012090.0026316630
2017-05-0911940.0012030.0011940.0012030.001091308230
2017-05-0811980.0011980.0011970.0011970.0033395210
2017-05-0211490.0011680.0011490.0011680.0048556770
2017-05-0111470.0011590.0011470.0011500.0051586240
2017-04-2800
2017-04-2711510.0011520.0011510.0011520.0018207330
2017-04-2611430.0011510.0011430.0011510.001551775730
2017-04-2500
2017-04-2411070.0011210.0011070.0011210.0047520820
2017-04-2100
2017-04-2011130.0011130.0011100.0011130.002042265150
2017-04-1900
2017-04-1800
2017-04-1711100.0011140.0011100.0011140.0073810350
2017-04-1400
2017-04-1311180.0011180.0011150.0011150.0052581130
2017-04-1211320.0011320.0011320.0011320.00333960
2017-04-1100
2017-04-1011270.0011270.0011270.0011270.0041462070
2017-04-0711170.0011170.0011170.0011170.00778190
2017-04-0600
2017-04-0511300.0011300.0011300.0011300.003003390000
2017-04-0400
2017-04-0311360.0011560.0011360.0011540.0059672910
2017-03-3111560.0011560.0011420.0011420.001161327130
2017-03-3011400.0011400.0011350.0011370.007658690780
2017-03-2911330.0011330.0011330.0011330.00111330
2017-03-2811250.0011380.0011160.0011210.005776538420
2017-03-2711300.0011300.0011250.0011250.00445150
2017-03-2411320.0011320.0011300.0011300.001441629630
2017-03-2311330.0011340.0011330.0011340.00334000
2017-03-2211540.0011540.0011300.0011300.0050566550
2017-03-2111540.0011540.0011540.0011540.0017196180
2017-03-1711400.0011550.0011400.0011550.0079909930
2017-03-1611440.0011440.0011400.0011400.003103534400
2017-03-1500
2017-03-1411340.0011400.0011340.0011400.0028318820
2017-03-1300
2017-03-1000
2017-03-0911310.0011310.0011280.0011280.0018203100
2017-03-0811310.0011310.0011310.0011310.00222620
2017-03-0711310.0011310.0011310.0011310.00222620
2017-03-0611240.0011360.0011240.0011360.00891010920
2017-03-0300
2017-03-0211190.0011370.0011190.0011300.00542360746450
2017-03-0111040.0011190.0011040.0011190.0060670130
2017-02-2811170.0011170.0011170.0011170.007208042400
2017-02-2700
2017-02-2411100.0011100.0011100.0011100.0020222000
2017-02-2311100.0011100.0011090.0011090.0031344090
2017-02-2200
2017-02-2100
2017-02-2010960.0011000.0010960.0011000.0016175600
2017-02-1711010.0011010.0011010.0011010.00333030
2017-02-1610990.0011010.0010990.0011010.0041450610
2017-02-1511090.0011090.0011050.0011050.00971075690
2017-02-1411090.0011090.0011090.0011090.0014155260
2017-02-1311090.0011090.0011090.0011090.00911009190
2017-02-1010990.0011090.0010990.0011090.0024264070
2017-02-0910880.0010890.0010880.0010890.0065707550
2017-02-0810850.0010850.0010810.0010810.001011091850
2017-02-0710850.0010850.0010850.0010850.0010108500
2017-02-0600
2017-02-0310910.0010910.0010800.0010800.00554110
2017-02-0210930.0010930.0010930.0010930.0010109300
2017-02-0111010.0011010.0010930.0010930.00776990
2017-01-3111000.0011000.0011000.0011000.00222000
2017-01-3011020.0011020.0011020.0011020.00666120
2017-01-2710990.0011020.0010990.0011020.0084924340
2017-01-2610940.0010990.0010940.0010990.0038416400
2017-01-2510820.0010890.0010820.0010890.00971053040
2017-01-2400
2017-01-2300
2017-01-2010830.0010830.0010830.0010830.00775810
2017-01-1900
2017-01-1810670.0010740.0010670.0010740.0059633030
2017-01-1700
2017-01-1610970.0010970.0010930.0010930.00665620
2017-01-1310800.0010800.0010730.0010730.001121202600
2017-01-1200
2017-01-1110920.0010920.0010920.0010920.0020218400
2017-01-1010920.0010920.0010910.0010920.0034371230
2017-01-0610760.0010900.0010760.0010860.0052564460
2017-01-0510830.0010850.0010830.0010850.002362556440
2017-01-0410680.0010830.0010680.0010800.002973193200
2016-12-3010540.0010630.0010540.0010630.0078827970
2016-12-2910530.0010530.0010430.0010510.002842968920
2016-12-2810640.0010640.0010640.0010640.0011117040
2016-12-2710440.0010440.0010440.0010440.0050522000
2016-12-2610370.0010390.0010370.0010390.0044456780
2016-12-2210520.0010520.0010520.0010520.00442080
2016-12-2110710.0010710.0010570.0010570.001381464260
2016-12-2010510.0010690.0010500.0010690.0010105270
2016-12-1910760.0010800.0010670.0010670.001171250060
2016-12-1610760.0010770.0010760.0010760.001261355840
2016-12-1510550.0010750.0010530.0010740.001141223970
2016-12-1410720.0010720.0010680.0010680.0061653480
2016-12-1300
2016-12-1210680.0010720.0010660.0010720.0035373770
2016-12-0910560.0010590.0010560.0010570.003283466330
2016-12-0810500.0010580.0010500.0010580.00773630
2016-12-0710640.0010640.0010640.0010640.00774480
2016-12-0610530.0010550.0010460.0010460.007367714170
2016-12-0510450.0010450.0010440.0010440.00662670
2016-12-0210290.0010440.0010280.0010380.002892972020
2016-12-0110350.0010350.0010340.0010350.004094229390
2016-11-3010160.0010170.0010160.0010170.00480648876980
2016-11-2910030.0010030.0010030.0010030.001001003000
2016-11-2810040.0010040.0010040.0010040.0048481920
2016-11-2510070.0010070.0010070.0010070.00200020140000
2016-11-2410090.0010090.0010000.0010000.0014140900
2016-11-2200
2016-11-219790.009850.009790.009850.001951916950
2016-11-189910.009910.009910.009910.0020198200
2016-11-1700
2016-11-1600
2016-11-159720.009720.009720.009720.00548600
2016-11-149250.009480.009170.009480.001561440910
2016-11-119590.009610.009590.009610.0040384000
2016-11-109600.009600.009600.009600.00219200
2016-11-099900.009970.009310.009310.0084790760
2016-11-089790.009790.009560.009620.00109110455060
2016-11-079360.009470.009360.009470.00107310155170
2016-11-049600.009600.009360.009390.00107510067040
2016-11-029600.009600.009600.009600.00657600
2016-11-019630.009810.009630.009810.00219440
2016-10-319820.009820.009630.009630.00220521475850
2016-10-289680.009680.009680.009680.0019680
2016-10-279700.009700.009700.009700.00658200
2016-10-2600
2016-10-259690.009700.009690.009700.009128846390
2016-10-249620.009620.009610.009610.0040384780
2016-10-2100
2016-10-209630.009630.009630.009630.0019630
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-139650.009650.009650.009650.0019650
2016-10-1200
2016-10-119680.009680.009680.009680.00329040
2016-10-0700
2016-10-069950.009950.009950.009950.0019950
2016-10-059880.009880.009750.009760.003773678940
2016-10-0400
2016-10-039510.009610.009510.009610.0010239816310
2016-09-309800.009800.009700.009700.00219500
2016-09-2900
2016-09-2800
2016-09-279500.009610.009500.009520.0051485450
2016-09-269700.009700.009510.009510.0011104800
2016-09-2300
2016-09-219480.009600.009480.009600.0036341520
2016-09-209500.009510.009500.009510.0014133040
2016-09-169640.009640.009640.009640.0019640
2016-09-159400.009400.009310.009390.005825453800
2016-09-149440.009590.009440.009590.00766230
2016-09-139840.009840.009470.009470.0012114380

   ※ 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