[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 
2017-03-2411150.0011260.0011140.0011190.004495020590
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
2016-10-129660.009720.009660.009700.00169716461370
2016-10-119830.009870.009830.009830.005465373790
2016-10-079900.009900.009880.009890.00113811256310
2016-10-069850.009870.009840.009850.00299929527170
2016-10-059810.009810.009760.009770.003733649070
2016-10-049800.009850.009800.009850.00504449616370
2016-10-039810.009840.009780.009800.006786651350
2016-09-309720.009730.009660.009690.00899187164940
2016-09-299740.009830.009740.009830.007507353140
2016-09-289660.009680.009630.009660.00156215070550
2016-09-279630.009710.009570.009700.00150614543920
2016-09-269750.009750.009680.009690.00527651423730
2016-09-239750.009790.009750.009750.00127112421200
2016-09-219630.009790.009610.009750.00113110954540
2016-09-209700.009700.009670.009670.00111310780130
2016-09-169700.009720.009650.009670.00116711317860
2016-09-159660.009670.009580.009640.00297828726280
2016-09-149740.009820.009690.009750.00140913750290
2016-09-139770.009780.009740.009750.006836666190
2016-09-129680.009720.009640.009690.00460744589650
2016-09-099970.0010010.009940.009950.00172417165590
2016-09-089970.0010010.009950.009980.00281328026550
2016-09-079980.0010020.009960.009970.00285428466430
2016-09-0610220.0010220.0010150.0010170.004064132500
2016-09-0510210.0010230.0010160.0010160.00334634156590
2016-09-0210100.0010100.0010070.0010090.009929997890
2016-09-0110100.0010130.0010080.0010120.00373537727910
2016-08-3110100.0010140.0010100.0010110.00163916570530
2016-08-3010020.0010090.0010020.0010050.00201420230730
2016-08-299960.0010000.009950.009990.00270026943430
2016-08-269870.009910.009860.009860.00155715388780
2016-08-259870.009920.009860.009860.00148814695560
2016-08-249900.009940.009880.009890.00658665148300
2016-08-239860.009940.009860.009880.00213321085620
2016-08-229900.009930.009890.009930.00187718596920
2016-08-199890.009890.009860.009860.002542506190
2016-08-189880.009890.009840.009880.00275627199530
2016-08-179880.009950.009880.009950.008838749830
2016-08-1610050.0010050.009890.009890.00203820279550
2016-08-1510060.0010060.0010000.0010000.00250625084010
2016-08-1210060.0010110.0010060.0010070.00108810956060
2016-08-1010000.0010040.009930.009940.00230322951870
2016-08-0910040.0010100.0010040.0010060.006556587370
2016-08-0810020.0010070.0010020.0010050.00125712612690
2016-08-059950.009960.009890.009890.008868777890
2016-08-049880.009960.009880.009960.00109510839180
2016-08-039870.009960.009860.009860.00702069628780
2016-08-0210050.0010140.0010050.0010100.00323132559410
2016-08-0110150.0010180.0010120.0010180.00217822152810
2016-07-2910300.0010350.0010120.0010250.0019574200981390
2016-07-2810340.0010360.0010290.0010310.00315032511780
2016-07-2710360.0010550.0010360.0010430.00553457781160
2016-07-2610430.0010430.0010310.0010320.00412542779310
2016-07-2510500.0010570.0010480.0010480.00153716157240
2016-07-2210430.0010460.0010400.0010400.00256626711080
2016-07-2110610.0010640.0010590.0010590.0017066181164140
2016-07-2010460.0010480.0010440.0010480.0083484873467210
2016-07-1910500.0010550.0010430.0010470.0010359108808860
2016-07-1510410.0010540.0010410.0010440.00786782446240
2016-07-1410270.0010400.0010270.0010390.0011358117333450
2016-07-1310330.0010390.0010250.0010270.00703472401070
2016-07-1210100.0010150.0010090.0010120.00429843524780
2016-07-119850.009970.009850.009970.005535492460
2016-07-089730.009810.009660.009750.00387037786080
2016-07-079750.009810.009730.009750.006166026190
2016-07-069790.009790.009640.009720.00184217869430
2016-07-059850.009910.009810.009820.00381337473500
2016-07-049860.0010000.009860.009910.003293252040
2016-07-019930.009960.009880.009880.00328232471950
2016-06-309830.009830.009720.009790.0011810115320410
2016-06-299620.009640.009520.009610.00250624057620
2016-06-289410.009500.009360.009500.00764272406910
2016-06-279500.009500.009420.009420.00354933585450
2016-06-2410080.0010080.009140.009490.00381236538160
2016-06-2310050.0010050.009980.0010010.00381938240990
2016-06-229990.0010000.009950.0010000.00232123141560
2016-06-219900.009970.009880.009950.00369136586050
2016-06-209950.0010030.009950.0010000.00190419061430
2016-06-179960.009970.009900.009940.009579522760
2016-06-169980.009990.009780.009820.00377137339200
2016-06-159970.0010040.009970.009990.009349343230
2016-06-1410000.0010060.009990.009990.00123612362280
2016-06-1310130.0010130.0010030.0010030.00114211498370
2016-06-1010260.0010260.0010190.0010210.00100510268540
2016-06-0910230.0010230.0010160.0010170.00187219057690
2016-06-0810160.0010200.0010160.0010170.00113911578580
2016-06-0710180.0010250.0010170.0010230.00240724585670
2016-06-0610110.0010160.0010070.0010130.00346735086990
2016-06-0310290.0010350.0010260.0010270.00128213180960
2016-06-0210350.0010350.0010240.0010240.00141914566480
2016-06-0110450.0010450.0010330.0010330.00186119383070
2016-05-3110530.0010570.0010500.0010560.0085391899972500
2016-05-3010460.0010550.0010460.0010550.00900294388770
2016-05-2710320.0010370.0010320.0010320.00220922816540
2016-05-2610330.0010330.0010250.0010280.0013000133718610
2016-05-2510330.0010370.0010310.0010310.00374038616050
2016-05-2410140.0010140.0010080.0010080.004194232170
2016-05-2310170.0010180.0010140.0010160.00252825678480
2016-05-2010130.0010220.0010130.0010190.00186318928330
2016-05-1910200.0010210.0010110.0010140.00238924324320
2016-05-1810180.0010190.0010110.0010150.00290529501810
2016-05-1710310.0010310.0010250.0010300.00158416284140
2016-05-1610170.0010230.0010160.0010170.006456570850
2016-05-1310290.0010290.0010240.0010240.00169617413700
2016-05-1210230.0010240.0010180.0010240.00182418614030
2016-05-1110390.0010390.0010300.0010300.00264627411150
2016-05-1010220.0010300.0010180.0010300.00267227361620
2016-05-0910090.0010160.0010080.0010100.00107610889270
2016-05-0610060.0010060.009990.0010040.00228322902990
2016-05-029970.0010000.009930.0010000.00523052204230
2016-04-2810590.0010620.0010270.0010280.0015246159873880
2016-04-2710460.0010490.0010430.0010450.00939898265280
2016-04-2610450.0010470.0010400.0010400.00379039526290
2016-04-2510460.0010470.0010390.0010420.00371738783930
2016-04-2210220.0010330.0010190.0010300.00626164129620
2016-04-2110370.0010450.0010340.0010380.00651567661030
2016-04-2010330.0010340.0010270.0010280.00647366654200
2016-04-1910300.0010340.0010270.0010280.00467248063030
2016-04-1810140.0010150.0010080.0010080.00146914850170
2016-04-1510300.0010350.0010270.0010300.00259626732000
2016-04-1410270.0010310.0010240.0010310.00788380988720
2016-04-1310140.0010200.0010130.0010170.0023801241984430
2016-04-129950.0010040.009950.0010010.00244424442810
2016-04-1110080.0010080.009980.0010000.00312531302400
2016-04-0810030.0010130.009980.0010100.00369937257820
2016-04-0710250.0010250.0010160.0010170.00301830784490
2016-04-0610250.0010280.0010200.0010200.00228523352560
2016-04-0510370.0010370.0010250.0010250.00703472278020
2016-04-0410400.0010470.0010400.0010420.00187319525150
2016-04-0110460.0010480.0010380.0010410.00302931577580
2016-03-3110440.0010500.0010430.0010460.0040531424792080
2016-03-3010500.0010500.0010440.0010480.00664569639420
2016-03-2910450.0010490.0010410.0010430.00489651132610
2016-03-2810440.0010440.0010410.0010420.0012413129335270
2016-03-2510340.0010400.0010340.0010360.00243525244700
2016-03-2410350.0010350.0010300.0010330.00197420374790
2016-03-2310310.0010390.0010310.0010330.0016190167103930
2016-03-2210350.0010350.0010280.0010290.00346235694050
2016-03-1810250.0010310.0010230.0010250.00586560184900
2016-03-1710240.0010300.0010210.0010210.00169317359210

   ※ 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