[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 (2017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 
2017-12-1313500.0013500.0013500.0013500.0072972000
2017-12-1213370.0013500.0013370.0013500.0026348980
2017-12-1113310.0013310.0013310.0013310.0010133100
2017-12-0800
2017-12-0713100.0013100.0013100.0013100.00226200
2017-12-0613440.0013440.0013440.0013440.0014188160
2017-12-0513430.0013440.0013430.0013440.001001343690
2017-12-0413360.0013360.0013230.0013230.0031410260
2017-12-0113210.0013210.0013210.0013210.00113210
2017-11-3000
2017-11-2900
2017-11-2800
2017-11-2713340.0013340.0013340.0013340.00566700
2017-11-2413290.0013340.0013290.0013340.005016675460
2017-11-2213110.0013260.0013110.0013260.001191566220
2017-11-2113090.0013200.0013090.0013200.0011144100
2017-11-2013090.0013090.0013090.0013090.0048628320
2017-11-1713200.0013200.0013200.0013200.0052686400
2017-11-1613000.0013000.0012950.0012950.0011142600
2017-11-1513130.0013130.0013060.0013060.00339320
2017-11-1413200.0013200.0013200.0013200.00226400
2017-11-1313170.0013380.0013170.0013200.00153920314740
2017-11-1000
2017-11-0900
2017-11-0813250.0013400.0013210.0013210.0019253540
2017-11-0713180.0013250.0013180.0013250.0013172100
2017-11-0613200.0013200.0013180.0013180.00851120400
2017-11-0213180.0013200.0013180.0013200.008105500
2017-11-0113080.0013140.0013080.0013140.0015196500
2017-10-3113220.0013220.0013000.0013000.001081415220
2017-10-3013080.0013080.0013070.0013070.00339230
2017-10-2712960.0013100.0012960.0013100.002162809640
2017-10-2612960.0012960.0012960.0012960.0010129600
2017-10-2513100.0013100.0012910.0012910.00801038500
2017-10-2413030.0013030.0012970.0012970.0039507780
2017-10-2313050.0013080.0012930.0013080.001371778160
2017-10-2012900.0012900.0012900.0012900.001061367400
2017-10-1912880.0012880.0012880.0012880.00338640
2017-10-1800
2017-10-1712790.0012810.0012790.0012810.004315516310
2017-10-1612760.0013030.0012760.0012970.002993838120
2017-10-1312790.0012790.0012790.0012790.001001279000
2017-10-1212800.0012900.0012800.0012900.001201545340
2017-10-1112670.0012670.0012670.0012670.0025316750
2017-10-1012680.0012710.0012680.0012710.004635870930
2017-10-0612640.0012680.0012640.0012680.001351707520
2017-10-0512600.0012600.0012600.0012600.00563000
2017-10-0412530.0012530.0012530.0012530.0024300720
2017-10-0300
2017-10-0200
2017-09-2912630.0012630.0012440.0012440.0020250700
2017-09-2812480.0012600.0012480.0012600.00225080
2017-09-2700
2017-09-2612550.0012550.0012540.0012540.0078978320
2017-09-2500
2017-09-2212690.0012690.0012450.0012450.003113874510
2017-09-2112530.0012550.0012530.0012550.0022275890
2017-09-2012470.0012470.0012470.0012470.00112470
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

   ※ 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