[2044 東証] NEXT NOTES S&P500 配当貴族(ネットリターン) 日足 時系列データ

[2044 東証] NEXT NOTES S&P500 配当貴族(ネットリターン)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1712160.0012180.0012160.0012180.00148418057840
2017-10-1612130.0012200.0012130.0012150.00223327137590
2017-10-1312140.0012190.0012130.0012140.00135916504520
2017-10-1212120.0012190.0012120.0012130.00217326381570
2017-10-1112140.0012140.0012070.0012120.00111613495490
2017-10-1012080.0012090.0012060.0012060.006698076490
2017-10-0612120.0012190.0012120.0012170.00382346497920
2017-10-0512100.0012120.0012100.0012110.00338741022310
2017-10-0412070.0012080.0012040.0012050.00166120023190
2017-10-0312050.0012100.0012030.0012080.00367244360230
2017-10-0211980.0012020.0011980.0012010.00317938149760
2017-09-2911940.0011980.0011940.0011970.00156918762140
2017-09-2811930.0011960.0011920.0011960.00222726590440
2017-09-2711870.0011900.0011860.0011890.00215825645760
2017-09-2611830.0011870.0011820.0011830.004905799930
2017-09-2511830.0011860.0011830.0011830.00179721283410
2017-09-2211880.0011880.0011740.0011760.00461054499100
2017-09-2111870.0011950.0011870.0011910.008602102332490
2017-09-2011780.0011790.0011770.0011780.00498358697030
2017-09-1911700.0011810.0011700.0011810.0013668160836710
2017-09-1511560.0011620.0011550.0011610.00383944503390
2017-09-1411600.0011620.0011580.0011590.00326137798090
2017-09-1311540.0011590.0011530.0011570.00222525732800
2017-09-1211450.0011500.0011450.0011470.00393545130860
2017-09-1111280.0011370.0011280.0011300.003243658300
2017-09-0811290.0011290.0011150.0011210.005716420540
2017-09-0711290.0011290.0011290.0011290.002082348320
2017-09-0611220.0011270.0011220.0011270.004545097480
2017-09-0511340.0011350.0011340.0011350.0014158840
2017-09-0411370.0011370.0011320.0011320.006487341990
2017-09-0111370.0011420.0011360.0011370.0010243116400850
2017-08-3111300.0011400.0011300.0011360.00185121033200
2017-08-3011240.0011300.0011240.0011250.00138415574770
2017-08-2911100.0011130.0011070.0011090.00277230814660
2017-08-2811180.0011220.0011180.0011180.00473252956780
2017-08-2511180.0011220.0011180.0011220.005165774550
2017-08-2411230.0011230.0011170.0011230.006146871220
2017-08-2311300.0011380.0011290.0011290.007268206440
2017-08-2211160.0011220.0011160.0011220.00115512930480
2017-08-2111200.0011200.0011170.0011200.00282031538580
2017-08-1811200.0011260.0011200.0011230.00264229651820
2017-08-1711400.0011400.0011400.0011400.001261436400
2017-08-1611450.0011450.0011440.0011440.00151917381130
2017-08-1511360.0011450.0011360.0011450.002492837710
2017-08-1411280.0011310.0011240.0011270.00116613164270
2017-08-1011450.0011470.0011390.0011400.004855537920
2017-08-0911530.0011530.0011370.0011400.00126614436380
2017-08-0811540.0011560.0011510.0011510.006857889830
2017-08-0711500.0011580.0011500.0011530.00102611809520
2017-08-0411430.0011490.0011430.0011450.00146816824420
2017-08-0311500.0011510.0011490.0011500.003313806980
2017-08-0211490.0011560.0011490.0011550.00319236792930
2017-08-0111490.0011490.0011460.0011470.007979147450
2017-07-3111510.0011510.0011480.0011490.00118213591870
2017-07-2811570.0011640.0011530.0011530.00427549511430
2017-07-2711570.0011600.0011510.0011520.009027104048670
2017-07-2611600.0011690.0011600.0011670.00366842799460
2017-07-2511540.0011550.0011510.0011520.003884473980
2017-07-2411550.0011550.0011510.0011530.00170119589790
2017-07-2111590.0011620.0011580.0011600.006127093450
2017-07-2011580.0011650.0011580.0011650.00180420933380
2017-07-1911590.0011600.0011560.0011580.00105612219320
2017-07-1811700.0011700.0011590.0011600.008379721440
2017-07-1411630.0011740.0011630.0011680.003313866320
2017-07-1311600.0011670.0011600.0011620.00102311896820
2017-07-1211670.0011670.0011600.0011600.00134715684310
2017-07-1111760.0011760.0011710.0011740.007929294240
2017-07-1011670.0011780.0011670.0011760.00424049826840
2017-07-0711610.0011660.0011610.0011640.00143616709070
2017-07-0611710.0011710.0011660.0011680.00693881010230
2017-07-0511690.0011740.0011670.0011710.00234727459820
2017-07-0411650.0011740.0011650.0011730.00371843520480
2017-07-0311540.0011600.0011540.0011590.00171019819830
2017-06-3011550.0011550.0011470.0011480.0097911252260
2017-06-2911600.0011640.0011600.0011640.00154817991630
2017-06-2811560.0011610.0011540.0011600.00228126397150
2017-06-2711560.0011620.0011560.0011590.00297134410520
2017-06-2611490.0011530.0011490.0011510.00175920230650
2017-06-2311520.0011580.0011490.0011570.00144216609390
2017-06-2211480.0011510.0011470.0011470.00149017106790
2017-06-2111590.0011630.0011560.0011590.00261330271160
2017-06-2011650.0011730.0011650.0011680.00565566074930
2017-06-1911580.0011600.0011560.0011560.00309535785090
2017-06-1611470.0011610.0011470.0011600.00588568121960
2017-06-1511400.0011470.0011400.0011470.005276024410
2017-06-1411430.0011480.0011430.0011470.00127814635800
2017-06-1311420.0011470.0011420.0011430.00174119908510
2017-06-1211320.0011440.0011320.0011440.00175920029250
2017-06-0911270.0011340.0011270.0011310.00205223204310
2017-06-0811240.0011300.0011240.0011270.007808797170
2017-06-0711280.0011300.0011240.0011300.00116713131250
2017-06-0611400.0011490.0011330.0011330.007598623070
2017-06-0511440.0011490.0011400.0011430.003984545610
2017-06-0211390.0011580.0011390.0011530.00313336066770
2017-06-0111350.0011360.0011330.0011340.00370342005890
2017-05-3111300.0011380.0011290.0011300.00209023683610
2017-05-3011340.0011350.0011290.0011300.00118013336830
2017-05-2911360.0011380.0011340.0011350.00190821656870
2017-05-2611370.0011420.0011360.0011360.00185421094500
2017-05-2511350.0011390.0011350.0011360.00129514707230
2017-05-2411370.0011380.0011340.0011360.00268430496660
2017-05-2311260.0011300.0011260.0011280.005806547660
2017-05-2211270.0011340.0011270.0011300.003243659970
2017-05-1911190.0011240.0011150.0011190.00164918427050
2017-05-1811150.0011190.0011150.0011180.00460151346300
2017-05-1711380.0011380.0011280.0011290.00123013912400
2017-05-1611510.0011530.0011480.0011490.00213524546130
2017-05-1511470.0011470.0011420.0011440.00148917032420
2017-05-1211510.0011520.0011470.0011490.00209724127080
2017-05-1111600.0011600.0011570.0011580.00472854792230
2017-05-1011510.0011550.0011510.0011530.00544462813340
2017-05-0911500.0011530.0011480.0011510.00395545491530
2017-05-0811490.0011530.0011480.0011500.00451751936040
2017-05-0211370.0011370.0011350.0011350.00174419804570
2017-05-0111340.0011370.0011320.0011370.007047997050
2017-04-2811350.0011390.0011340.0011340.00233926555880
2017-04-2711330.0011390.0011330.0011330.00375842611600
2017-04-2611320.0011400.0011320.0011390.00328337275360
2017-04-2511140.0011180.0011110.0011180.00138615457530
2017-04-2411120.0011160.0011110.0011150.00235626201900
2017-04-2110970.0010980.0010960.0010980.008419224660
2017-04-2010850.0010910.0010840.0010850.00205022241790
2017-04-1910840.0010850.0010830.0010850.005826304270
2017-04-1810920.0010990.0010920.0010940.004715167940
2017-04-1710800.0010800.0010720.0010750.00608865439600
2017-04-1410850.0010850.0010830.0010830.0095110311670
2017-04-1310870.0010910.0010850.0010910.00222324164860
2017-04-1211050.0011050.0010960.0010980.00183820167410
2017-04-1111150.0011150.0011060.0011070.005486085310
2017-04-1011140.0011190.0011140.0011160.00110412316770
2017-04-0711080.0011100.0010950.0011080.00207122827920
2017-04-0610980.0011020.0010970.0011000.00110412126190
2017-04-0511090.0011090.0011030.0011050.00103111400240
2017-04-0411130.0011130.0011030.0011030.005746346770
2017-04-0311200.0011200.0011130.0011200.00155517328900
2017-03-3111230.0011300.0011200.0011270.00314735464610
2017-03-3011220.0011230.0011170.0011230.00167918815600
2017-03-2911200.0011240.0011170.0011220.00519358206410
2017-03-2811080.0011120.0011060.0011080.00196321778000
2017-03-2711020.0011050.0010980.0010980.00216823866240
2017-03-2411150.0011260.0011140.0011190.004495020590
2017-03-2311180.0011240.0011180.0011200.005676346150
2017-03-2211200.0011220.0011150.0011150.00303533946370
2017-03-2111390.0011410.0011330.0011400.00140015924180
2017-03-1711450.0011490.0011450.0011450.00208223859670
2017-03-1611480.0011520.0011480.0011480.00305135059570
2017-03-1511500.0011530.0011490.0011520.00398945929490
2017-03-1411540.0011550.0011520.0011530.00172819925590
2017-03-1311540.0011540.0011480.0011490.00277131870940
2017-03-1011510.0011550.0011510.0011550.00409447196920
2017-03-0911430.0011470.0011420.0011440.00204223353980
2017-03-0811360.0011380.0011330.0011330.00252928686080
2017-03-0711430.0011440.0011420.0011430.00104311913610
2017-03-0611440.0011450.0011390.0011410.00152317392200
2017-03-0311530.0011560.0011450.0011490.00281732424280
2017-03-0211520.0011560.0011510.0011530.0013504155606490
2017-03-0111340.0011420.0011340.0011390.0020972238223860
2017-02-2811310.0011370.0011300.0011300.00299733944310
2017-02-2711290.0011310.0011260.0011280.00275531089600
2017-02-2411280.0011310.0011280.0011300.00196822227480
2017-02-2311380.0011400.0011340.0011380.00226925775020
2017-02-2211410.0011440.0011370.0011390.00443150524160
2017-02-2111330.0011390.0011330.0011330.00698879229740
2017-02-2011260.0011310.0011260.0011290.00255828853340
2017-02-1711300.0011300.0011250.0011280.00189121298180
2017-02-1611340.0011350.0011300.0011310.00636572003650
2017-02-1511270.0011300.0011270.0011300.00706579698840
2017-02-1411200.0011200.0011150.0011150.00799789447560
2017-02-1311170.0011200.0011150.0011150.00224725107310
2017-02-1011060.0011140.0011060.0011130.00451150046400
2017-02-0910850.0010900.0010850.0010870.00291231622230
2017-02-0810860.0010880.0010830.0010870.00114212406990
2017-02-0710830.0010830.0010770.0010770.00119612892910
2017-02-0610900.0010930.0010860.0010880.00114912495770
2017-02-0310840.0010890.0010830.0010860.00132314354800
2017-02-0210900.0010900.0010760.0010760.00210922777610
2017-02-0110910.0011000.0010910.0010950.00127813981910
2017-01-3111000.0011020.0010950.0010950.00314434551310
2017-01-3011150.0011150.0011050.0011080.00200222157880
2017-01-2711200.0011230.0011140.0011230.00456551044810
2017-01-2611120.0011150.0011050.0011150.00550661133640
2017-01-2511060.0011100.0011020.0011050.00156417296030
2017-01-2410880.0010950.0010880.0010880.00147616080130
2017-01-2310960.0011000.0010920.0010950.00200521954560
2017-01-2011080.0011140.0011050.0011080.00341137807200
2017-01-1911090.0011120.0011070.0011070.00206022856160
2017-01-1810900.0010980.0010880.0010960.00322035158430
2017-01-1710990.0011000.0010890.0010890.00384242059650
2017-01-1610980.0011020.0010950.0010950.00695176316030
2017-01-1311020.0011090.0011020.0011050.00684375558200
2017-01-1211090.0011100.0010990.0010990.00290332075650
2017-01-1111130.0011150.0011120.0011120.00168018697530
2017-01-1011170.0011170.0011060.0011090.00309234376220
2017-01-0611140.0011230.0011140.0011200.00503156338780
2017-01-0511410.0011410.0011250.0011280.00433548937380
2017-01-0411330.0011410.0011330.0011390.00146916715420
2016-12-3011200.0011340.0011200.0011300.0010874122555600
2016-12-2911310.0011310.0011210.0011230.009700109357430
2016-12-2811380.0011430.0011360.0011380.00499056846250
2016-12-2711320.0011410.0011320.0011340.00674476503610
2016-12-2611330.0011390.0011310.0011320.0011391129098580
2016-12-2211400.0011450.0011380.0011390.009210105033790
2016-12-2111460.0011500.0011420.0011440.009251105992020
2016-12-2011360.0011450.0011360.0011430.00774888321560
2016-12-1911460.0011460.0011370.0011390.00381143450190
2016-12-1611460.0011490.0011420.0011440.0016784192133050
2016-12-1511320.0011400.0011320.0011370.0018934215210330
2016-12-1411260.0011280.0011240.0011250.0011245126598850
2016-12-1311180.0011240.0011180.0011240.00543760987940
2016-12-1211250.0011290.0011190.0011240.0011752132041860
2016-12-0911040.0011110.0011040.0011090.0017552194377770
2016-12-0810970.0010990.0010930.0010970.0021009230567950
2016-12-0710880.0010910.0010870.0010910.0011532125597000
2016-12-0610860.0010870.0010820.0010850.00839190915300
2016-12-0510790.0010800.0010730.0010730.00451948606250
2016-12-0210830.0010830.0010770.0010820.00257427788700
2016-12-0110880.0010890.0010830.0010830.0011345123297900
2016-11-3010730.0010790.0010700.0010760.0010222109872020
2016-11-2910650.0010710.0010650.0010680.0033008352594990
2016-11-2810780.0010800.0010670.0010730.0011212120209170
2016-11-2510800.0010880.0010800.0010810.0017230186716060
2016-11-2410700.0010750.0010700.0010730.0021578231226090
2016-11-2210490.0010550.0010460.0010550.00482750809570
2016-11-2110470.0010520.0010450.0010520.00637166855190
2016-11-1810430.0010470.0010420.0010460.009625100440870
2016-11-1710280.0010350.0010280.0010320.00275928437890
2016-11-1610330.0010370.0010330.0010360.0011478118791700
2016-11-1510200.0010220.0010160.0010220.00488849857900
2016-11-1410100.0010220.0010100.0010190.00629963964490
2016-11-1110110.0010140.0010060.0010080.00383638687740
2016-11-109960.0010010.009890.009960.0014054139881100
2016-11-099840.009900.009000.009080.00556751840300
2016-11-089670.009720.009650.009670.00281427219760
2016-11-079620.009630.009560.009600.00151114503080
2016-11-049370.009430.009370.009430.00425239884830
2016-11-029540.009540.009440.009470.00300128509230
2016-11-019630.009700.009630.009660.006486253480
2016-10-319640.009690.009610.009690.00316430575150
2016-10-289650.009660.009630.009640.00242023341690
2016-10-279640.009650.009620.009630.00174016756570
2016-10-269630.009630.009570.009600.00246223627480
2016-10-259680.009730.009680.009710.00156715203300
2016-10-249680.009680.009630.009640.004784611210
2016-10-219680.009680.009620.009620.00186418011020
2016-10-209680.009700.009650.009670.00326031506930
2016-10-199690.009740.009680.009690.007977727520
2016-10-189700.009740.009680.009740.00267625953400
2016-10-179720.009740.009690.009700.00432341940770
2016-10-149700.009740.009690.009720.005815642060
2016-10-139750.009780.009650.009660.00137513329810

   ※ 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