[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 
2017-05-2612100.0012100.0011900.0011910.0025297740
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
2016-09-129740.009740.009650.009650.00438870
2016-09-099790.009790.009740.009740.00548750
2016-09-089860.009860.009860.009860.0019860
2016-09-079740.009880.009740.009770.008007833570
2016-09-0600
2016-09-059890.009890.009780.009890.00109310689760
2016-09-029620.009750.009620.009640.0010279879950
2016-09-0100
2016-08-319770.009800.009660.009800.00132112761110
2016-08-309600.009770.009600.009770.00219370
2016-08-299540.009770.009540.009770.005735503050
2016-08-269600.009720.009600.009720.001071028030
2016-08-259630.009650.009630.009650.002051974550
2016-08-249640.009640.009640.009640.0019640
2016-08-239570.009570.009520.009520.001091038230
2016-08-229620.009620.009600.009600.0011105800
2016-08-199600.009750.009600.009750.00101969750
2016-08-189760.009760.009590.009590.00877740
2016-08-179760.009760.009760.009760.00439040
2016-08-1600
2016-08-159830.009830.009780.009780.0051501280
2016-08-1200
2016-08-109930.009930.009740.009830.0012117160
2016-08-099940.009940.009940.009940.0019940
2016-08-089680.009790.009680.009790.0012116380
2016-08-0500
2016-08-049670.009670.009660.009660.0012115940
2016-08-039830.009830.009830.009830.0019830
2016-08-029920.009920.009870.009870.00219790
2016-08-019830.009870.009660.009870.0013125960
2016-07-2910110.0010110.009830.009840.002862813870
2016-07-2810090.0010090.009950.009960.00525952350790
2016-07-2710020.0010110.0010020.0010110.002302322450
2016-07-2610120.0010120.0010120.0010120.00110120
2016-07-2510000.0010120.0010000.0010120.00185118510120
2016-07-2210080.0010080.0010010.0010010.0011110180
2016-07-2110200.0010340.0010170.0010170.00119412143620
2016-07-2010190.0010190.0010180.0010180.0011111990
2016-07-1910180.0010180.009950.0010080.006566534000
2016-07-1510090.0010100.0010090.0010100.0061615990
2016-07-149940.009940.009940.009940.00549700
2016-07-139900.009900.009760.009770.00535452255710
2016-07-129660.009660.009660.009660.0019660
2016-07-119320.009500.009290.009500.0056520730
2016-07-089250.009250.009170.009250.0043395350
2016-07-0700
2016-07-0600
2016-07-059680.009680.009680.009680.0012116160
2016-07-049550.009610.009550.009610.00219160
2016-07-019550.009550.009550.009550.0019550
2016-06-309420.009420.009360.009390.007617132710
2016-06-299280.009290.009280.009290.0049455200
2016-06-288890.008890.008880.008880.0012106600
2016-06-279140.009140.008890.008890.005364820490
2016-06-249420.009420.008780.008810.003703275530
2016-06-239410.009570.009400.009570.0030283610
2016-06-229380.009410.009380.009410.00642560266800
2016-06-219340.009380.009340.009380.00261124388680
2016-06-2000
2016-06-179230.009230.009230.009230.0013119990
2016-06-169330.009420.009330.009420.003883652470
2016-06-1500
2016-06-1400
2016-06-139530.009530.009310.009310.0060570020
2016-06-1000
2016-06-099920.009930.009920.009930.0011109200
2016-06-089780.009790.009780.009790.0060587200
2016-06-079680.009680.009680.009680.00548400
2016-06-069450.009620.009450.009620.002071957340
2016-06-039620.009620.009610.009610.0033317160
2016-06-029520.009630.009520.009630.0030287800
2016-06-019850.009850.009750.009750.001041024000
2016-05-319830.009850.009750.009750.003002927500
2016-05-309650.009770.009650.009770.00219420
2016-05-279650.009650.009650.009650.0019650
2016-05-269660.009660.009660.009660.00548300
2016-05-2500
2016-05-2400
2016-05-239470.009470.009470.009470.002602462200

   ※ 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