[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 
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
2016-07-199450.009450.009250.009290.006626151780
2016-07-159270.009380.009270.009300.00165315327560
2016-07-149170.009170.009170.009170.0024220080
2016-07-139180.009180.009170.009170.0032293460
2016-07-128980.009010.008980.009010.001131015880
2016-07-118970.008980.008970.008980.00217950
2016-07-088910.008910.008710.008710.003002653000
2016-07-078790.008790.008790.008790.0018790
2016-07-068830.008830.008700.008740.003943443110
2016-07-058920.008920.008840.008860.006355639100
2016-07-048820.008990.008820.008980.00157413941690
2016-07-018820.008820.008820.008820.00100882000
2016-06-308940.008940.008840.008850.004223731020
2016-06-298820.008820.008610.008620.006265396920
2016-06-288390.008520.008390.008520.00200117048390
2016-06-278440.008440.008390.008390.009497962160
2016-06-248670.008670.008090.008210.004784009850
2016-06-238780.008780.008780.008780.0018780
2016-06-2200
2016-06-2100
2016-06-208720.008750.008720.008750.0012104670
2016-06-178630.008750.008630.008750.0051440250
2016-06-168740.008740.008680.008680.0039340260
2016-06-158820.008820.008780.008800.001461283180
2016-06-1400
2016-06-138790.008790.008740.008740.0033289370
2016-06-108900.008900.008900.008900.0020178000
2016-06-0900
2016-06-088900.008950.008900.008930.003603212700
2016-06-078850.008920.008850.008920.002111882050
2016-06-068790.008790.008790.008790.002001758000
2016-06-038880.008890.008880.008890.00653290
2016-06-028900.008900.008900.008900.0018900
2016-06-019030.009030.008930.008930.0043385090
2016-05-318990.009100.008990.009090.004704253800
2016-05-3000
2016-05-278990.008990.008930.008940.0076679910
2016-05-2600
2016-05-258940.008940.008940.008940.0022196680
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-188900.008970.008900.008950.002051831260
2016-05-1700
2016-05-168800.008900.008800.008900.00435300
2016-05-138970.008970.008940.008940.0041366570
2016-05-128930.008970.008930.008970.0054484160
2016-05-118990.009060.008960.008970.0026235150
2016-05-108950.008950.008850.008850.0053469350
2016-05-098870.008870.008840.008850.006105409940
2016-05-069110.009110.008820.008870.008317364700
2016-05-029280.009280.009050.009050.0042380530
2016-04-289490.009510.009300.009300.00199018844080
2016-04-279380.009430.009360.009370.00375535184230
2016-04-269450.009450.009350.009380.00173216228890
2016-04-259410.009490.009390.009400.002532399050
2016-04-229320.009330.009290.009330.002952748290
2016-04-219300.009300.009300.009300.006335886900
2016-04-209300.009370.009300.009370.002302153000
2016-04-199210.009230.009200.009230.00211619487330
2016-04-1800
2016-04-159070.009070.009070.009070.002001814000
2016-04-149070.009070.009070.009070.003903537300
2016-04-139170.009170.009100.009100.003002744000
2016-04-1200
2016-04-119020.009020.009020.009020.0020180400
2016-04-088870.008950.008850.008950.006035376770
2016-04-079070.009070.009070.009070.005004535000
2016-04-069030.009070.009030.009070.001601445200
2016-04-059130.009130.009090.009100.00227220662240
2016-04-0400
2016-04-019270.009270.009270.009270.001092700
2016-03-3100
2016-03-309310.009390.009300.009300.002552385050
2016-03-2900
2016-03-289170.009260.009170.009250.0011101400
2016-03-259280.009280.009220.009220.003202951600
2016-03-249240.009240.009240.009240.0019240
2016-03-239300.009330.009300.009330.0068634050
2016-03-229370.009370.009330.009350.0072671940
2016-03-189340.009340.009290.009290.0013120920
2016-03-179270.009320.009180.009210.002141972440
2016-03-169130.009130.009130.009130.00218260
2016-03-159160.009160.009130.009130.009638792850
2016-03-149300.009300.009180.009180.002302115000
2016-03-1100
2016-03-109040.009040.009040.009040.0021189840
2016-03-099040.009040.009000.009000.005534977040
2016-03-089200.009200.009100.009100.005535032550
2016-03-079300.009300.009200.009200.0032297470
2016-03-049170.009270.009150.009270.007576945090
2016-03-039170.009170.009130.009170.0091833670
2016-03-029000.009080.009000.009060.0032289480
2016-03-018850.008880.008850.008870.001561381650
2016-02-298880.008930.008880.008880.00871130
2016-02-268820.008820.008820.008820.00979380
2016-02-258650.008740.008640.008740.001087210
2016-02-248740.008740.008660.008660.008287176980
2016-02-238820.008820.008820.008820.0018820
2016-02-228790.008790.008790.008790.003573138030
2016-02-1900
2016-02-188840.008850.008840.008850.0026229860
2016-02-178920.008920.008740.008750.0061533520
2016-02-168850.008850.008830.008840.0026229840
2016-02-158510.008760.008510.008760.001821575990
2016-02-128520.008610.008520.008520.008337169340
2016-02-108700.008700.008680.008680.00326060
2016-02-098950.008950.008780.008780.001088670
2016-02-088950.009020.008950.009020.0012107570
2016-02-058920.008950.008920.008950.002422160800
2016-02-048710.008710.008710.008710.0018710
2016-02-038890.008890.008780.008800.001211064440
2016-02-028940.009000.008940.009000.00110986910
2016-02-019000.009080.008980.008990.00172815563580
2016-01-298720.008900.008720.008900.0069610240
2016-01-288640.008640.008640.008640.00543200
2016-01-278450.008590.008450.008590.001431226630
2016-01-268520.008520.008490.008490.00217010
2016-01-258570.008600.008570.008590.0022189160
2016-01-228350.008370.008350.008370.00216720
2016-01-218400.008400.008310.008310.0026217200
2016-01-208480.008480.008430.008430.00216910
2016-01-198390.008480.008390.008480.003482943490
2016-01-188480.008480.008250.008350.0015030124001090
2016-01-158470.008490.008460.008490.00759320
2016-01-148470.008470.008390.008440.008296960890
2016-01-138470.008580.008470.008550.003793233380
2016-01-128640.008640.008430.008490.008467206450
2016-01-088650.008720.008590.008640.005764996820
2016-01-078800.008840.008600.008640.008987766050
2016-01-068910.008910.008800.008860.0057504750
2016-01-058920.008950.008920.008940.00653660
2016-01-049080.009080.008900.008910.001751559890
2015-12-3000
2015-12-299100.009100.009060.009060.001511368550
2015-12-289110.009130.009040.009100.002121918690
2015-12-259120.009120.009060.009060.007056391270
2015-12-249050.009150.009050.009150.00714964920140
2015-12-229100.009120.009100.009120.0010709757000
2015-12-219150.009150.009090.009090.001721563550
2015-12-189100.009150.009100.009150.0021192100
2015-12-179120.009120.009070.009090.006015455090
2015-12-169110.009110.009110.009110.0019110
2015-12-158930.008930.008890.008900.003783375180
2015-12-149120.009120.008880.008880.0035312620
2015-12-119150.009160.009090.009120.00109991190
2015-12-109290.009290.009070.009090.005935413110
2015-12-099270.009290.009270.009290.002111957950
2015-12-089430.009430.009290.009320.00190317723270
2015-12-079440.009450.009430.009450.0080754520
2015-12-049410.009410.009370.009370.003713480030
2015-12-039420.009420.009310.009410.001511415540
2015-12-029400.009450.009400.009450.00115510894720
2015-12-019240.009320.009240.009320.005715298230
2015-11-309160.009200.009160.009200.0032293460
2015-11-279250.009250.009150.009200.004013675490
2015-11-2600

   ※ 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