[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 
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
2016-05-2000
2016-05-199520.009520.009520.009520.0026247520
2016-05-1800
2016-05-179520.009520.009520.009520.0019520
2016-05-169320.009320.009320.009320.0030279600
2016-05-1300
2016-05-1200
2016-05-119390.009390.009390.009390.00328170
2016-05-109470.009470.009470.009470.0011104170
2016-05-099380.009510.009380.009510.001981880900
2016-05-069670.009670.009380.009380.0049464340
2016-05-029900.009900.009600.009600.005074907430
2016-04-2810220.0010220.009900.009900.006726826900
2016-04-2710250.0010250.0010160.0010160.002202253820
2016-04-2610330.0010330.0010160.0010160.005105183300
2016-04-2510330.0010330.0010330.0010330.00110330
2016-04-2210180.0010180.0010180.0010180.0015152700
2016-04-2110170.0010220.0010170.0010180.0055560600
2016-04-2010100.0010110.0010100.0010110.003053080550
2016-04-1910040.0010090.0010040.0010090.0026261140
2016-04-1810000.0010000.009830.009830.0020198700
2016-04-1510000.0010000.009910.009910.002412388400
2016-04-149990.009990.009900.009900.0012118890
2016-04-139830.009830.009830.009830.0020196600
2016-04-1200
2016-04-1100
2016-04-089680.009680.009680.009680.003413300880
2016-04-079680.009680.009680.009680.001501452000
2016-04-069650.009650.009650.009650.0019650
2016-04-059990.009990.009990.009990.0019990
2016-04-0410020.0010020.0010010.0010010.001091092090
2016-04-0100
2016-03-3110030.0010030.0010030.0010030.00110030
2016-03-3010170.0010170.0010170.0010170.00110170
2016-03-299960.009960.009960.009960.00100996000
2016-03-2810090.0010090.0010090.0010090.0028282520
2016-03-2500
2016-03-2410090.0010090.0010010.0010010.002192200190
2016-03-2310060.0010200.0010060.0010060.0011111920
2016-03-2210190.0010260.0010190.0010250.0017173900
2016-03-1810060.0010060.0010060.0010060.00160016096000
2016-03-1710190.0010190.0010040.0010040.0011110590
2016-03-1610100.0010100.0010100.0010100.00550500
2016-03-1510160.0010160.0010010.0010010.002952957210
2016-03-1410160.0010160.0010160.0010160.00550800
2016-03-1100
2016-03-109830.009830.009830.009830.0017167110
2016-03-099910.009910.009620.009620.0013128280
2016-03-089950.009950.009900.009900.0036357550
2016-03-079940.009940.009940.009940.00329820
2016-03-049750.009820.009750.009820.006145987320
2016-03-039700.009760.009700.009760.001171141310
2016-03-029460.009510.009460.009510.0031294640
2016-03-019120.009270.009120.009260.004293917310
2016-02-299160.009230.009160.009160.003122878920
2016-02-2600
2016-02-259070.009070.009030.009030.001199370
2016-02-249210.009210.008910.008910.001191088030
2016-02-2300
2016-02-2200
2016-02-199170.009170.009170.009170.0019170
2016-02-1800
2016-02-179290.009290.009290.009290.0019290
2016-02-169190.009200.009190.009200.0040367800
2016-02-1500
2016-02-128890.008930.008860.008860.001131005190
2016-02-109200.009200.009120.009130.0063576220
2016-02-099260.009260.009200.009200.002011861200
2016-02-0800
2016-02-059250.009350.009250.009340.001092960
2016-02-049030.009290.009030.009290.00873840
2016-02-039140.009210.009140.009170.004604236070
2016-02-029710.009710.009570.009570.00219280
2016-02-019790.009790.009590.009610.00146814095860
2016-01-299480.009480.009380.009430.001094250
2016-01-289110.009240.009110.009240.005004597790
2016-01-279220.009220.009040.009110.0038345100
2016-01-269100.009100.009050.009050.001201087000
2016-01-259220.009220.009220.009220.0023212060
2016-01-228960.008960.008960.008960.00544800
2016-01-218940.008940.008840.008840.00326720
2016-01-208960.008960.008960.008960.0018960
2016-01-198810.008810.008810.008810.0018810
2016-01-189000.009000.008810.008810.004313848720
2016-01-1500
2016-01-149180.009180.009000.009000.004704238800
2016-01-139180.009180.009180.009180.00218360
2016-01-129230.009250.009160.009180.0010059282790
2016-01-089410.009430.009360.009360.005835496140
2016-01-079680.009680.009310.009310.002021897980
2016-01-069820.009820.009610.009610.0017164010
2016-01-0500
2016-01-0410000.0010000.009740.009770.001531524030
2015-12-3010000.0010000.0010000.0010000.0090900000
2015-12-299950.009950.009950.009950.002272258650
2015-12-289940.009980.009940.009980.0076755480
2015-12-2510000.0010000.009960.009960.003113098890
2015-12-249940.0010000.009940.0010000.001181177000
2015-12-229970.0010000.009940.009940.001181175470
2015-12-219850.009850.009850.009850.0020197000
2015-12-1810070.0010070.009950.009950.001661652970
2015-12-1710080.0010080.0010080.0010080.0012120960
2015-12-1600
2015-12-159830.009830.009780.009780.0017166910
2015-12-1410060.0010060.009510.009740.008648405260
2015-12-1110100.0010100.009960.009960.0020201130
2015-12-1010140.0010140.0010140.0010140.00550700
2015-12-0910270.0010270.0010120.0010140.00188819139170
2015-12-0810360.0010360.0010270.0010270.0012123930
2015-12-0710330.0010330.0010330.0010330.0080826400
2015-12-0410180.0010230.0010180.0010230.001671700110
2015-12-0310410.0010410.0010320.0010320.0052537080
2015-12-0210410.0010410.0010410.0010410.00552050
2015-12-0110300.0010340.0010300.0010320.001791848560
2015-11-3010160.0010160.0010120.0010120.002652684400
2015-11-2710400.0010400.0010340.0010340.00331080
2015-11-2600

   ※ 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