[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 (2014年)

[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 
2014-12-3012140.0012280.0012090.0012200.0085310425540
2014-12-2912160.0012250.0012140.0012220.003033702660
2014-12-2612270.0012270.0012190.0012190.004385355720
2014-12-2512290.0012290.0012200.0012200.004495506920
2014-12-2412210.0012210.0012160.0012180.001041268100
2014-12-2211970.0012080.0011950.0012050.00107112884790
2014-12-1912040.0012200.0011900.0011900.003734498560
2014-12-1811580.0011700.0011580.0011660.00324037896580
2014-12-1711370.0011400.0011200.0011400.0096110919110
2014-12-1611700.0011700.0011260.0011320.007448533940
2014-12-1511600.0011740.0011600.0011740.004735513550
2014-12-1212060.0012060.0012020.0012020.002823395440
2014-12-1112030.0012030.0011870.0011880.006207405640
2014-12-1012100.0012200.0012010.0012090.008069751630
2014-12-0912170.0012230.0012100.0012150.00213125924800
2014-12-0812230.0012290.0012230.0012290.002673271660
2014-12-0512140.0012230.0012140.0012230.0038463670
2014-12-0412180.0012200.0012180.0012190.00951158100
2014-12-0312270.0012270.0012200.0012200.007529215650
2014-12-0212100.0012210.0012100.0012210.007899592630
2014-12-0112360.0012400.0012140.0012140.006708237810
2014-11-2812440.0012440.0012350.0012360.008340103234770
2014-11-2712350.0012500.0012350.0012350.00140117321220
2014-11-2612430.0012440.0012380.0012380.00188223335720
2014-11-2512510.0012510.0012370.0012390.003013746910
2014-11-2112300.0012300.0012300.0012300.003354120500
2014-11-2012420.0012420.0012340.0012360.006698263510
2014-11-1912440.0012510.0012320.0012330.005967402980
2014-11-1812030.0012210.0012030.0012200.001201459780
2014-11-1712200.0012200.0012070.0012100.001451764520
2014-11-1412170.0012200.0012160.0012200.003884723630
2014-11-1312000.0012110.0012000.0012100.002723290680
2014-11-1212100.0012100.0012010.0012010.0038459150
2014-11-1111980.0012000.0011980.0012000.003103713840
2014-11-1011960.0012010.0011940.0012000.0025299560
2014-11-0712000.0012000.0011900.0011900.0039467000
2014-11-0611940.0011960.0011920.0011960.001001193410
2014-11-0511820.0011820.0011810.0011820.0031366320
2014-11-0411840.0011900.0011760.0011770.00129215247480
2014-10-3111250.0011400.0011250.0011400.001862110820
2014-10-3011130.0011250.0011130.0011170.0028312160
2014-10-2911030.0011180.0011030.0011180.001101224180
2014-10-2811080.0011080.0011020.0011020.001812002200
2014-10-2711140.0011140.0011100.0011100.005195766060
2014-10-2411200.0011200.0011190.0011190.0050559600
2014-10-2311050.0011050.0011040.0011040.0035386650
2014-10-2210980.0011020.0010980.0011000.0078857900
2014-10-2110970.0010970.0010950.0010950.0061668050
2014-10-2010860.0010860.0010860.0010860.006106624600
2014-10-1710700.0010760.0010700.0010760.00108511610790
2014-10-1610870.0010870.0010740.0010740.005195591670
2014-10-1510970.0010990.0010970.0010970.001261382620
2014-10-1411020.0011050.0010930.0011050.002843125350
2014-10-1011290.0011290.0011230.0011230.009101410
2014-10-0911270.0011280.0011270.0011280.001041172110
2014-10-0811260.0011280.0011260.0011270.001611814100
2014-10-0711390.0011390.0011380.0011390.001101252030
2014-10-0611460.0011460.0011460.0011460.00111460
2014-10-0311360.0011400.0011360.0011400.00951080310
2014-10-0211490.0011510.0011360.0011360.003554071960
2014-10-0111510.0011510.0011510.0011510.002002302000
2014-09-3011590.0011590.0011500.0011530.001021180940
2014-09-2911610.0011610.0011580.0011580.001061230630
2014-09-2611600.0011600.0011520.0011520.0046532640
2014-09-2511610.0011610.0011610.0011610.00111610
2014-09-2411630.0011630.0011580.0011580.0052603970
2014-09-2211600.0011600.0011600.0011600.0060696000
2014-09-1911550.0011650.0011550.0011650.001011168660
2014-09-1811380.0011500.0011380.0011500.0035399000
2014-09-1711380.0011380.0011380.0011380.00334140
2014-09-1611470.0011470.0011400.0011400.002242568360
2014-09-1211550.0011600.0011460.0011490.00160618464210
2014-09-1111420.0011490.0011420.0011490.001211390080
2014-09-1011530.0011530.0011440.0011440.0043493530
2014-09-0911490.0011490.0011490.0011490.001001149000
2014-09-0811400.0011440.0011340.0011440.00206523428740
2014-09-0511310.0011310.0011310.0011310.0030339300
2014-09-0411330.0011340.0011330.0011330.0022249270
2014-09-0311400.0011400.0011380.0011380.0078889180
2014-09-0211310.0011340.0011310.0011340.0044498300
2014-09-0111250.0011310.0011230.0011310.0069777830
2014-08-2911200.0011200.0011200.0011200.001611803200
2014-08-2811320.0011320.0011240.0011240.0041462860
2014-08-2711290.0011330.0011290.0011330.0012135560
2014-08-2611260.0011260.0011240.0011260.003173566380
2014-08-2511280.0011300.0011280.0011300.001541738210
2014-08-2211270.0011290.0011270.0011280.002212493080
2014-08-2111200.0011200.0011200.0011200.00556000
2014-08-2011230.0011230.0011140.0011180.004464989600
2014-08-1911070.0011150.0011070.0011120.00888920
2014-08-1811050.0011050.0011040.0011040.00444170
2014-08-1511050.0011070.0011050.0011050.0013143690
2014-08-1411050.0011050.0011050.0011050.0010110500
2014-08-1310920.0010920.0010920.0010920.00110920
2014-08-1210960.0010960.0010950.0010950.00332870
2014-08-1110880.0010920.0010870.0010920.0029315930
2014-08-0810870.0010870.0010720.0010720.0091980880
2014-08-0710900.0010900.0010880.0010880.002002177920
2014-08-0611000.0011000.0010930.0010960.005005468340
2014-08-0511020.0011050.0011000.0011000.002522773050
2014-08-0410900.0010900.0010900.0010900.00776300
2014-08-0111020.0011020.0010910.0010910.002803066060
2014-07-3111070.0011100.0011070.0011090.0087964250
2014-07-3011030.0011030.0011010.0011020.001932127770
2014-07-2911050.0011050.0011000.0011020.002813096230
2014-07-2811000.0011000.0010980.0010980.0063692140
2014-07-2510980.0010980.0010940.0010940.0074812050
2014-07-2410960.0011080.0010960.0010970.002532782900
2014-07-2310920.0010950.0010920.0010930.002432658360
2014-07-2210860.0010900.0010860.0010900.00887040
2014-07-1810820.0010820.0010740.0010740.0033356380
2014-07-1710830.0010830.0010810.0010820.001451568530
2014-07-1610800.0010830.0010790.0010830.0061659390
2014-07-1510800.0010810.0010790.0010790.0012129510
2014-07-1410770.0010770.0010760.0010770.001972121290
2014-07-1110770.0010780.0010720.0010720.003163400370
2014-07-1010810.0010820.0010810.0010820.002112282020
2014-07-0910790.0010790.0010740.0010750.0050537360
2014-07-0810770.0010790.0010770.0010790.0021226190
2014-07-0710740.0010780.0010720.0010740.0050538030
2014-07-0410650.0010680.0010650.0010670.001091162100
2014-07-0310590.0010610.0010590.0010610.003503712680
2014-07-0210510.0010560.0010510.0010550.004164388380
2014-07-0110520.0010530.0010500.0010500.0048504850
2014-06-3010510.0010510.0010490.0010510.0055577340
2014-06-2710520.0010520.0010470.0010470.0020209870
2014-06-2610400.0010500.0010400.0010500.001131186200
2014-06-2510480.0010480.0010450.0010450.0020209300
2014-06-2410470.0010490.0010460.0010490.001481552350
2014-06-2310480.0010510.0010480.0010500.0054565990
2014-06-2010520.0010520.0010450.0010450.0023240520
2014-06-1910500.0010500.0010490.0010490.003423590900
2014-06-1810500.0010500.0010440.0010490.0063661160
2014-06-1710430.0010480.0010430.0010480.001371432020
2014-06-1610560.0010560.0010520.0010520.002502632190
2014-06-1310550.0010570.0010540.0010570.0018189830
2014-06-1210590.0010590.0010570.0010570.0053560900
2014-06-1110700.0010700.0010620.0010620.0033350650
2014-06-1010700.0010700.0010620.0010620.001521617730
2014-06-0910610.0010660.0010610.0010630.002612774520
2014-06-0610600.0010630.0010570.0010570.0061646870
2014-06-0510540.0010540.0010500.0010510.002552680850
2014-06-0410670.0010670.0010550.0010550.001811918250
2014-06-0310500.0010560.0010500.0010560.001571653720
2014-06-0210500.0010580.0010490.0010490.001341406730
2014-05-3010620.0010620.0010500.0010510.001361438940
2014-05-2910540.0010570.0010540.0010570.0083876500
2014-05-2810560.0010560.0010540.0010550.001351425100
2014-05-2710620.0010620.0010560.0010560.0010105690
2014-05-2610630.0010630.0010560.0010590.002292432590
2014-05-2310650.0010650.0010610.0010610.0041435470
2014-05-2210530.0010630.0010530.0010630.00663490
2014-05-2110610.0010610.0010500.0010500.0014147550
2014-05-2010670.0010670.0010580.0010580.0072766940
2014-05-1910590.0010590.0010590.0010590.00221180
2014-05-1610630.0010630.0010600.0010600.00663750
2014-05-1510580.0010600.0010580.0010600.00221180
2014-05-1410510.0010510.0010510.0010510.0040420400
2014-05-1310510.0010510.0010440.0010440.00331460
2014-05-1210480.0010480.0010480.0010480.0031324880
2014-05-0910410.0010450.0010410.0010430.0068709310
2014-05-0810440.0010470.0010370.0010370.0013135040
2014-05-0710390.0010390.0010380.0010380.001641702960
2014-05-0210460.0010460.0010450.0010450.0011114970
2014-05-0110440.0010440.0010410.0010440.0024249960
2014-04-3010380.0010460.0010380.0010460.0060624160
2014-04-2810370.0010400.0010370.0010380.0030311270
2014-04-2510480.0010480.0010390.0010390.004014198000
2014-04-2410480.0010490.0010450.0010450.001751834300
2014-04-2310520.0010520.0010470.0010480.0014146660
2014-04-2210520.0010520.0010520.0010520.001431504360
2014-04-2110520.0010520.0010460.0010460.00663060
2014-04-1810420.0010420.0010390.0010420.001431488500
2014-04-1710490.0010490.0010370.0010370.001932008520
2014-04-1610400.0010470.0010360.0010470.0018187410
2014-04-1510340.0010350.0010340.0010350.00220690
2014-04-1410260.0010310.0010260.0010310.00441140
2014-04-1110310.0010310.0010250.0010250.00551430
2014-04-1010400.0010400.0010300.0010300.0098610194200
2014-04-0910390.0010400.0010360.0010400.001331381930
2014-04-0810390.0010390.0010370.0010370.00331150
2014-04-0710460.0010460.0010400.0010400.0051532210
2014-04-0410480.0010480.0010460.0010470.001381445710
2014-04-0310510.0010570.0010510.0010510.001601685230
2014-04-0210490.0010540.0010350.0010530.0093977970
2014-04-0110280.0010380.0010250.0010360.0024247020
2014-03-3110110.0010150.0010110.0010130.0041414800
2014-03-289970.0010050.009970.0010010.003083074620
2014-03-279950.009970.009930.009950.0037368030
2014-03-269880.009930.009880.009910.00110610969150
2014-03-259860.009880.009860.009880.0022216960
2014-03-249800.009880.009800.009870.001251233910
2014-03-209810.009810.009750.009750.003833735740
2014-03-199810.009810.009780.009800.00658810
2014-03-189830.009860.009830.009850.0020196910
2014-03-179720.009800.009720.009750.0027263880
2014-03-149860.009860.009700.009720.002652593840
2014-03-139910.009980.009910.009930.004314284410
2014-03-1210050.0010050.009940.009960.00183118305910

   ※ 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