[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 (2015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 
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
2015-11-2510350.0010350.0010350.0010350.0013134550
2015-11-2410350.0010350.0010350.0010350.0011113850
2015-11-2010320.0010350.0010320.0010350.004334481500
2015-11-1910230.0010330.0010230.0010320.001361403690
2015-11-1810410.0010410.0010220.0010240.0095971440
2015-11-1710410.0010410.0010410.0010410.00110410
2015-11-1610370.0010370.0010030.0010230.0032323620
2015-11-1310500.0010500.0010370.0010370.00220870
2015-11-1210350.0010390.0010350.0010370.00993290
2015-11-1110330.0010420.0010260.0010410.009199446920
2015-11-1010520.0010540.0010440.0010440.002612730240
2015-11-0910430.0010520.0010430.0010520.004664868830
2015-11-0600
2015-11-0510430.0010430.0010430.0010430.00662580
2015-11-0410400.0010660.0010400.0010500.001511580660
2015-11-0210270.0010270.0010270.0010270.003083163160
2015-10-3010440.0010440.0010270.0010270.00220710
2015-10-2910560.0010560.0010300.0010360.001451505050
2015-10-2810630.0010630.0010370.0010370.003113229740
2015-10-2710650.0010650.0010520.0010530.00110711647140
2015-10-2610660.0010800.0010660.0010800.00886120
2015-10-2310600.0010640.0010600.0010640.003383583750
2015-10-2210580.0010580.0010550.0010550.006657015780
2015-10-2110410.0010490.0010410.0010490.0090942500
2015-10-2010560.0010560.0010560.0010560.00552800
2015-10-1910540.0010540.0010510.0010510.00663090
2015-10-1610490.0010490.0010490.0010490.0015157350
2015-10-1500
2015-10-1410400.0010400.0010260.0010310.0099910272740
2015-10-1310590.0010600.0010380.0010450.002993166690
2015-10-0910520.0010610.0010520.0010610.001141203190
2015-10-0810230.0010300.0010230.0010230.0026266100
2015-10-079840.0010000.009800.0010000.00137813569470
2015-10-069690.009870.009690.009870.001441410380
2015-10-059250.009510.009250.009510.001093540
2015-10-029380.009380.009250.009250.0026242320
2015-10-019490.009510.009490.009510.00656960
2015-09-309350.009390.009300.009380.00301628131730
2015-09-299480.009480.009160.009160.008177565850
2015-09-289670.009670.009390.009390.002552410000
2015-09-2500
2015-09-249670.009670.009560.009590.0071684570
2015-09-189970.009980.009970.009980.00210420977920
2015-09-179870.009940.009870.009940.0027267820
2015-09-169860.009910.009830.009910.005085008900
2015-09-159900.009900.009900.009900.0019900
2015-09-149970.009970.009900.009900.0019189150
2015-09-119760.009760.009760.009760.0019760
2015-09-109780.009900.009780.009800.0041404480
2015-09-099820.009830.009790.009830.001651615620
2015-09-089550.009550.009400.009440.001811706410
2015-09-079570.009770.009550.009550.004694545430
2015-09-049960.009960.009700.009720.0024234760
2015-09-039880.009880.009790.009790.0022215540
2015-09-0210110.0010110.009600.009860.001591559180
2015-09-0110000.0010050.0010000.0010050.0024240780
2015-08-3110230.0010230.0010020.0010020.00991340
2015-08-2810200.0010260.0010190.0010220.001061080750
2015-08-279850.009950.009770.009950.001401383760
2015-08-269760.009810.009600.009810.003103001260
2015-08-259530.009850.009330.009630.001751692360
2015-08-2410250.0010250.009650.009660.00233323119440
2015-08-2110560.0010560.0010100.0010260.005856046100
2015-08-2010670.0010670.0010560.0010560.002812992990
2015-08-1910620.0010650.0010620.0010650.002012135500
2015-08-1810790.0010790.0010700.0010700.003914183790
2015-08-1711000.0011000.0010790.0010860.00998020
2015-08-1410920.0010920.0010920.0010920.0053578760
2015-08-1310780.0010920.0010730.0010920.0052560550
2015-08-1211000.0011000.0010750.0010790.00113612383870
2015-08-1111350.0011350.0011240.0011240.001361540870
2015-08-1011580.0011580.0011430.0011430.00205023614020
2015-08-0711570.0011570.0011500.0011510.003373876460
2015-08-0611630.0011630.0011570.0011570.0022255200
2015-08-0511580.0011600.0011520.0011600.00334700
2015-08-0411610.0011610.0011610.0011610.00111610
2015-08-0311650.0011650.0011610.0011610.0060697920
2015-07-3111730.0011730.0011580.0011620.00111512954700
2015-07-3011610.0011710.0011610.0011710.001001169580
2015-07-2911830.0011830.0011720.0011730.0027317140
2015-07-2811550.0011700.0011540.0011640.0050580320
2015-07-2711700.0011910.0011700.0011720.005906933920
2015-07-2411800.0011910.0011800.0011900.0037437350
2015-07-2312000.0012000.0012000.0012000.00224000
2015-07-2212000.0012010.0012000.0012010.00851020050
2015-07-2112010.0012010.0011920.0011920.001261502740
2015-07-1711960.0011960.0011960.0011960.002002392000
2015-07-1612020.0012020.0012020.0012020.00784140
2015-07-1511880.0011880.0011880.0011880.0010118800
2015-07-1411790.0011790.0011790.0011790.0029341910
2015-07-1311710.0011790.0011710.0011790.0024282640
2015-07-1011720.0011800.0011720.0011800.0047554440
2015-07-0911760.0011760.0011610.0011610.001211415610
2015-07-0812040.0012040.0011800.0011800.003784467720
2015-07-0712050.0012050.0011990.0011990.0014168100
2015-07-0612180.0012180.0011900.0011900.00951132360
2015-07-0300
2015-07-0212130.0012130.0012030.0012030.00100612102730
2015-07-0112070.0012070.0012060.0012060.00224130
2015-06-3011800.0012010.0011800.0011950.001001198750
2015-06-2912000.0012000.0011800.0011800.003213837990
2015-06-2612120.0012130.0012120.0012130.00784890
2015-06-2512180.0012180.0012180.0012180.003704506600
2015-06-2412340.0012340.0012240.0012250.001141396760
2015-06-2312290.0012290.0012230.0012230.001301596490
2015-06-2212100.0012190.0012100.0012190.0054657450
2015-06-1912200.0012200.0012200.0012200.00112200
2015-06-1812120.0012270.0012120.0012270.0011133470
2015-06-1712010.0012140.0012010.0012140.001631964960
2015-06-1612090.0012090.0012090.0012090.00112090
2015-06-1512270.0012270.0012090.0012090.001872265190
2015-06-1212270.0012270.0012240.0012250.0082610131610
2015-06-1112160.0012160.0012160.0012160.0012145920
2015-06-1012010.0012210.0012010.0012090.006177505470
2015-06-0912200.0012200.0012000.0012000.00125815303130
2015-06-0812150.0012260.0012150.0012150.001351647560
2015-06-0500
2015-06-0412100.0012170.0012100.0012160.001431736960
2015-06-0312270.0012270.0012180.0012180.00224450
2015-06-0212280.0012400.0012190.0012200.002733361530
2015-06-0112360.0012360.0012300.0012310.002182693960
2015-05-2912220.0012330.0012220.0012330.00213626314220
2015-05-2812200.0012370.0012200.0012340.00164120273500
2015-05-2712470.0012470.0012200.0012200.006027381990
2015-05-2612350.0012370.0012330.0012340.00169520933840
2015-05-2512470.0012470.0012360.0012370.001051306480
2015-05-2212480.0012480.0012440.0012440.002513126470
2015-05-2100
2015-05-2012410.0012420.0012330.0012410.00105913149730
2015-05-1912320.0012320.0012320.0012320.006207638400
2015-05-1812280.0012390.0012280.0012390.001852280450
2015-05-1512380.0012410.0012220.0012410.005056224000
2015-05-1412120.0012120.0012120.0012120.00112120
2015-05-1312120.0012270.0012120.0012250.004825904800
2015-05-1212370.0012370.0012220.0012220.0040492710
2015-05-1112170.0012380.0012170.0012340.005787143040
2015-05-0812300.0012300.0012290.0012290.009110620
2015-05-0712450.0012450.0012140.0012340.00262131839880
2015-05-0112100.0012410.0012100.0012350.001411720340
2015-04-3012340.0012420.0012280.0012280.00120614955960
2015-04-2812400.0012450.0012340.0012350.00162520171090
2015-04-2712400.0012490.0012400.0012490.00106513300110
2015-04-2412350.0012500.0012350.0012430.0084510482810
2015-04-2312490.0012490.0012400.0012440.003534382970
2015-04-2212350.0012400.0012350.0012400.00140817429200
2015-04-2100
2015-04-2012330.0012400.0012330.0012330.002593194960
2015-04-1712270.0012340.0012270.0012340.00509062496720
2015-04-1612250.0012260.0012250.0012260.004054961300
2015-04-1512180.0012240.0012180.0012200.003414168150
2015-04-1412170.0012220.0012170.0012170.0014170430
2015-04-1312360.0012360.0012210.0012220.001812215470
2015-04-1012200.0012470.0012200.0012260.002162649070
2015-04-0912340.0012350.0012240.0012260.001642016990
2015-04-0812220.0012260.0012160.0012240.002533094280
2015-04-0712040.0012200.0012040.0012170.0076923640
2015-04-0612130.0012130.0012100.0012100.0058702340
2015-04-0312040.0012100.0012040.0012100.00198523899710
2015-04-0212000.0012100.0012000.0012020.005226275400
2015-04-0112000.0012000.0011930.0011950.00132815883070
2015-03-3111930.0012000.0011930.0012000.003343984950
2015-03-3011890.0011890.0011860.0011860.002252669810
2015-03-2711800.0011830.0011800.0011830.001451714800
2015-03-2611800.0011900.0011720.0011900.00159118866410
2015-03-2511910.0011950.0011900.0011900.002613111280
2015-03-2411910.0011910.0011910.0011910.00111910
2015-03-2311830.0011950.0011830.0011950.001962326600
2015-03-2011820.0011820.0011780.0011820.00128115101420
2015-03-1911920.0011920.0011760.0011810.001511778430
2015-03-1811840.0011840.0011760.0011760.005406353740
2015-03-1711730.0011850.0011730.0011840.001541810310
2015-03-1611850.0011850.0011610.0011740.00156818413520
2015-03-1311860.0011860.0011860.0011860.00335580
2015-03-1211630.0011870.0011630.0011860.001621916660
2015-03-1111880.0011880.0011760.0011760.001461724240
2015-03-1012000.0012010.0011900.0011960.0091110932060
2015-03-0912000.0012000.0011900.0011900.001071275470
2015-03-0611940.0011940.0011750.0011920.002623100750
2015-03-0511960.0011960.0011950.0011950.0073872450
2015-03-0412030.0012030.0011960.0011960.0011131710
2015-03-0311980.0012020.0011980.0012020.0068816830
2015-03-0212080.0012080.0011990.0012010.001031236930
2015-02-2712050.0012070.0011960.0012060.00346341684960
2015-02-2611970.0012030.0011970.0012030.0022264600
2015-02-2511950.0012050.0011950.0012000.003634355960
2015-02-2411910.0011950.0011910.0011950.00921095990
2015-02-2312040.0012040.0011850.0011910.003043624680
2015-02-2011990.0011990.0011970.0011980.005106110120
2015-02-1912040.0012040.0011870.0011900.005236220300
2015-02-1812070.0012070.0011940.0012050.00464455884790
2015-02-1712000.0012000.0011880.0011880.0038455070
2015-02-1612120.0012140.0012000.0012000.002693229350
2015-02-1312060.0012060.0011920.0012020.004465345440
2015-02-1212150.0012150.0012030.0012030.004905899800
2015-02-1012000.0012000.0011990.0011990.00335980
2015-02-0912110.0012110.0011860.0011960.001461742000
2015-02-0611850.0011860.0011850.0011860.0017201580
2015-02-0511890.0011890.0011810.0011810.0028332650
2015-02-0411720.0012000.0011720.0011920.001621932220
2015-02-0311840.0011840.0011840.0011840.0020236800
2015-02-0211710.0011770.0011710.0011710.0057668130
2015-01-3011850.0011860.0011800.0011820.003053610010
2015-01-2911830.0011830.0011710.0011710.001331566530
2015-01-2811980.0011980.0011860.0011860.002713230980
2015-01-2711780.0011910.0011780.0011910.0070830900
2015-01-2611870.0011870.0011790.0011790.00861017440
2015-01-2312000.0012170.0011950.0011960.00231527937050
2015-01-2211960.0011960.0011960.0011960.0060717600
2015-01-2111770.0011790.0011660.0011660.002823313160
2015-01-2011680.0011700.0011600.0011660.00225426317500
2015-01-1911570.0011660.0011570.0011660.0011128170
2015-01-1611430.0011480.0011400.0011470.001441647350
2015-01-1511470.0011610.0011460.0011500.001491720300
2015-01-1411550.0011550.0011550.0011550.0050577500
2015-01-1311680.0011680.0011590.0011590.007358564350
2015-01-0912100.0012120.0011760.0011760.004675573350
2015-01-0811700.0011850.0011700.0011850.002993516360
2015-01-0711580.0011640.0011580.0011600.001401623040
2015-01-0611830.0011830.0011570.0011580.002693138050
2015-01-0512110.0012110.0011910.0011930.002653170230

   ※ 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