[2045 東証] NEXT NOTES S&Pシンガポールリート(ネットリターン) 日足 時系列データ

[2045 東証] NEXT NOTES S&Pシンガポールリート(ネットリターン)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2510950.0010950.0010810.0010810.005525967400
2017-07-2410950.0010950.0010800.0010800.001872032770
2017-07-2110760.0010850.0010750.0010830.00121913150510
2017-07-2000
2017-07-1910710.0010790.0010700.0010790.001101181200
2017-07-1810710.0010710.0010710.0010710.00332130
2017-07-1410740.0010740.0010740.0010740.00110740
2017-07-1310750.0010750.0010630.0010630.0033351150
2017-07-1210730.0010730.0010730.0010730.00664380
2017-07-1110750.0010750.0010750.0010750.00443000
2017-07-1010750.0010750.0010700.0010750.001011085700
2017-07-0710790.0010790.0010620.0010620.0095510271190
2017-07-0610610.0010640.0010610.0010640.0032339610
2017-07-0510550.0010740.0010550.0010740.007748180350
2017-07-0410550.0010550.0010550.0010550.002102215500
2017-07-0310730.0010730.0010710.0010710.001031105170
2017-06-3010630.0010690.0010470.0010530.00340036058300
2017-06-2910450.0010670.0010450.0010550.005686008430
2017-06-2810500.0010500.0010430.0010450.00102510714120
2017-06-2710440.0010490.0010350.0010460.007367695870
2017-06-2610340.0010440.0010330.0010440.00441450
2017-06-2300
2017-06-2210320.0010320.0010300.0010300.001081114400
2017-06-2110410.0010410.0010410.0010410.00110410
2017-06-2010480.0010480.0010420.0010420.0030313200
2017-06-1910340.0010390.0010330.0010370.00981014750
2017-06-1610340.0010350.0010340.0010350.0056579250
2017-06-1510190.0010190.0010190.0010190.00110190
2017-06-1410290.0010290.0010290.0010290.0011113190
2017-06-1300
2017-06-1210190.0010230.0010160.0010230.0021213740
2017-06-0910300.0010300.0010300.0010300.00110300
2017-06-0810300.0010300.0010300.0010300.0010103000
2017-06-0710140.0010140.0010140.0010140.00110140
2017-06-0610230.0010230.0010200.0010200.0012122490
2017-06-0510230.0010230.0010220.0010220.00220450
2017-06-0210230.0010310.0010230.0010310.004975111980
2017-06-0100
2017-05-3110110.0010110.0010110.0010110.0010101100
2017-05-3010110.0010110.0010110.0010110.0020202200
2017-05-2910200.0010200.0010140.0010150.001271289620
2017-05-2600
2017-05-2510250.0010250.0010250.0010250.003523608000
2017-05-2410150.0010250.0010150.0010250.004704780140
2017-05-2310160.0010160.0010160.0010160.00110160
2017-05-2210130.0010160.0010130.0010160.00330450
2017-05-1900
2017-05-189940.0010110.009910.0010110.00989600
2017-05-1710160.0010160.0010160.0010160.00110160
2017-05-1610180.0010180.0010150.0010160.002572612480
2017-05-1510100.0010170.0010090.0010090.002512540240
2017-05-1210070.0010070.0010070.0010070.002502517500
2017-05-1110100.0010130.0010100.0010120.00880930
2017-05-1000
2017-05-0910020.0010020.0010020.0010020.00660120
2017-05-089990.0010030.009990.0010020.001111109700
2017-05-029970.009990.009970.009970.0061608570
2017-05-019940.009940.009940.009940.001101093400
2017-04-289910.009910.009910.009910.0012118920
2017-04-279930.0010030.009930.0010030.001031022950
2017-04-269850.009940.009850.009940.0056552090
2017-04-259780.009790.009780.009790.0016156580
2017-04-249790.009820.009790.009820.001071050710
2017-04-219670.009670.009660.009660.0096928310
2017-04-209610.009640.009610.009640.001096310
2017-04-199700.009700.009700.009700.00548500
2017-04-189750.009750.009750.009750.0020195000
2017-04-1700
2017-04-149620.009620.009610.009620.00631560730300
2017-04-139550.009600.009550.009600.006205951000
2017-04-1200
2017-04-119700.009700.009650.009650.001821757400
2017-04-109700.009730.009700.009730.0029281420
2017-04-0700
2017-04-069700.009700.009700.009700.001097000
2017-04-059800.009800.009700.009700.001461426920
2017-04-0400
2017-04-039870.009870.009810.009810.0030294900
2017-03-319790.009800.009770.009770.005945813140
2017-03-309740.009780.009700.009700.0072702520
2017-03-299640.009660.009640.009660.0026251040
2017-03-289610.009690.009560.009670.0034328110
2017-03-279510.009560.009510.009560.004344132040
2017-03-2400
2017-03-239510.009620.009510.009620.008137760080
2017-03-229600.009600.009600.009600.0019182400
2017-03-219750.009750.009640.009640.005225038310
2017-03-1700
2017-03-169770.009770.009680.009680.00329130
2017-03-159740.009740.009700.009700.0011106740
2017-03-149800.009800.009750.009760.0021205260
2017-03-139660.009750.009660.009720.00551353644840
2017-03-109570.009670.009570.009620.0011105920
2017-03-099550.009570.009550.009550.001731655270
2017-03-089610.009610.009560.009610.003163035150
2017-03-079650.009650.009650.009650.0019650
2017-03-069640.009640.009600.009630.0021900210395070
2017-03-039640.009640.009640.009640.0050482000
2017-03-029650.009690.009640.009680.0016154480
2017-03-019600.009670.009600.009650.001971901320
2017-02-289600.009600.009550.009550.001061013140
2017-02-279610.009610.009510.009510.001971891500
2017-02-249600.009600.009600.009600.0039374400
2017-02-239620.009650.009620.009650.00328890
2017-02-229600.009600.009560.009600.0047450860
2017-02-219570.009570.009550.009550.0058554300
2017-02-209580.009580.009580.009580.0019580
2017-02-179590.009620.009530.009540.002842713730
2017-02-169620.009620.009580.009580.0016153320
2017-02-159620.009670.009620.009620.001531475260
2017-02-149630.009640.009630.009640.0042404680
2017-02-139630.009630.009630.009630.0032308160
2017-02-109500.009630.009500.009630.003483334360
2017-02-099480.009500.009460.009500.00547400
2017-02-089420.009500.009390.009500.002041915820
2017-02-079390.009470.009390.009470.00218860
2017-02-069450.009520.009420.009520.005695366960
2017-02-039380.009500.009380.009500.0017160230
2017-02-0200
2017-02-019420.009420.009420.009420.001094200
2017-01-319450.009460.009360.009360.0035329350
2017-01-309450.009450.009450.009450.0025236250
2017-01-279450.009450.009450.009450.0020189000
2017-01-2600
2017-01-259350.009350.009330.009330.0024224280
2017-01-2400
2017-01-239450.009450.009350.009350.0019179450
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-169320.009320.009300.009300.00437240
2017-01-139480.009480.009480.009480.001094800
2017-01-129450.009550.009450.009550.005425122000
2017-01-119400.009520.009400.009490.002332213980
2017-01-109380.009390.009320.009370.004654337570
2017-01-069300.009380.009300.009380.0069643280
2017-01-059260.009340.009250.009260.0022205230
2017-01-049340.009340.009270.009270.00655690
2016-12-309080.009090.009080.009090.0030272500
2016-12-299070.009090.009070.009090.00110999120
2016-12-289160.009160.009050.009090.004323913210
2016-12-278960.009050.008960.009040.00424038309520
2016-12-269210.009210.009000.009000.0020180720
2016-12-229280.009280.009110.009210.0018165290
2016-12-219170.009170.009170.009170.0016146720
2016-12-209270.009270.009170.009170.00146913484770
2016-12-199360.009360.009200.009200.001761634620
2016-12-169320.009390.009280.009370.00655980
2016-12-159370.009380.009270.009320.0011102720
2016-12-149400.009400.009270.009370.0011103100
2016-12-139400.009400.009280.009380.003253021530
2016-12-129460.009470.009320.009320.001871747630
2016-12-099400.009400.009270.009330.00874560
2016-12-089350.009350.009220.009280.00983400
2016-12-079340.009340.009220.009240.004003696180
2016-12-069300.009300.009180.009200.0011101980
2016-12-059260.009260.009110.009150.0021193510
2016-12-029200.009200.009090.009180.00982500
2016-12-019090.009250.009090.009150.002322122350
2016-11-308980.009080.008920.009080.00122911095260
2016-11-298990.008990.008930.008940.00871620
2016-11-289120.009120.008920.008920.00654210
2016-11-258950.009020.008930.009020.003252918910
2016-11-248850.008850.008810.008850.00100884240
2016-11-228830.008850.008730.008730.00652900
2016-11-218940.008940.008730.008730.00206017988910
2016-11-188850.008880.008830.008880.004844274060
2016-11-178790.008810.008700.008810.003873381860
2016-11-168700.008700.008700.008700.00326100
2016-11-158600.008650.008600.008650.003673174090
2016-11-148700.008700.008530.008530.003853289210
2016-11-118750.008790.008700.008700.001371201570
2016-11-108850.008850.008760.008760.002011760850
2016-11-098930.008950.008560.008560.0015129470
2016-11-0800
2016-11-078810.008810.008810.008810.0018810
2016-11-048930.008930.008730.008750.00450139380850
2016-11-029000.009000.008890.008930.0013115740
2016-11-018900.009000.008900.009000.00326870
2016-10-318960.009050.008900.008900.0094836940
2016-10-288960.009050.008960.009050.001261139640
2016-10-278980.009000.008980.009000.001198980
2016-10-269000.009070.009000.009070.00436210
2016-10-258940.009050.008940.009040.001231112330
2016-10-249020.009020.009020.009020.0012108240
2016-10-218950.009020.008950.009020.00435990
2016-10-208930.009000.008930.008950.00128511498400
2016-10-198990.009060.008970.008970.002752488620
2016-10-188990.009000.008990.008990.0026233760
2016-10-178990.008990.008870.008870.002021791980
2016-10-148920.009000.008900.009000.00435720
2016-10-138920.009020.008920.008920.00326860
2016-10-129100.009100.009030.009050.0012108830
2016-10-119100.009160.009100.009160.00327360
2016-10-079160.009160.009120.009120.001991816120
2016-10-069150.009200.009150.009160.001151053450
2016-10-059150.009170.009080.009100.003833478890
2016-10-049060.009130.009060.009130.00218190
2016-10-039000.009050.009000.009050.00436150
2016-09-308900.008900.008900.008900.00300026700000
2016-09-299000.009000.009000.009000.00218000
2016-09-288900.008900.008900.008900.00544500
2016-09-2700
2016-09-268910.008990.008910.008990.001551389050
2016-09-2300
2016-09-2100
2016-09-208970.008990.008970.008990.004894395430
2016-09-168950.008950.008930.008930.0013116130
2016-09-158970.008970.008850.008880.00130911588160
2016-09-148950.009030.008950.009030.0034305100
2016-09-139300.009300.009020.009050.0017153960
2016-09-1200
2016-09-099250.009250.009220.009220.001131041890
2016-09-089250.009250.009210.009210.008017377250
2016-09-079220.009220.009200.009200.003012769430
2016-09-069220.009330.009220.009310.002382212180
2016-09-059200.009280.009200.009250.006235757760
2016-09-029110.009200.009110.009130.005084638810
2016-09-019100.009110.009080.009100.007696987560
2016-08-319030.009030.009030.009030.002702438100
2016-08-308940.009020.008940.008960.002602326780
2016-08-298930.008930.008930.008930.0011009823000
2016-08-268950.009030.008950.009030.00763130
2016-08-258880.008950.008880.008940.00356231728080
2016-08-248920.008920.008920.008920.001089200
2016-08-238960.008960.008920.008920.00217880
2016-08-228950.008950.008950.008950.0055492250
2016-08-1900
2016-08-189010.009010.009010.009010.001090100
2016-08-1700
2016-08-169060.009060.009060.009060.0015135900
2016-08-159060.009120.009060.009120.00327240
2016-08-129070.009160.009070.009160.00654870
2016-08-109070.009070.009070.009070.00218140
2016-08-0900
2016-08-089140.009140.009140.009140.00100914000
2016-08-0500
2016-08-049000.009000.009000.009000.001090000
2016-08-039000.009000.008920.008970.004914418110
2016-08-029260.009260.009060.009060.00436440
2016-08-019030.009150.009030.009150.002021824300
2016-07-299140.009140.009140.009140.0019140
2016-07-289350.009350.009350.009350.0020187000
2016-07-2700
2016-07-269250.009250.009140.009150.001151052210
2016-07-259300.009300.009220.009220.003933624200
2016-07-2200
2016-07-219400.009420.009390.009400.006546149080
2016-07-209270.009410.009260.009260.006035584200

   ※ 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