[2048 東証] NEXT NOTES 野村日本株高配当70(ドルヘッジ、ネットリターン) 日足 時系列データ

[2048 東証] NEXT NOTES 野村日本株高配当70(ドルヘッジ、ネットリターン)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-289900.0010010.009850.009900.0030558304520220
2017-02-279870.009870.009710.009830.00274527008590
2017-02-2410000.0010020.009950.009970.00865186506910
2017-02-2310080.0010080.0010000.0010060.00237123799150
2017-02-2210150.0010150.0010070.0010100.00372637741440
2017-02-219990.0010120.009990.0010100.00275527739090
2017-02-209970.009970.009910.009940.00777577403660
2017-02-1710010.0010040.009970.009980.00208220836770
2017-02-1610100.0010120.0010030.0010060.00563656708230
2017-02-1510050.0010140.0010040.0010110.00795480461370
2017-02-1410050.0010050.009900.009900.00274027466620
2017-02-1310080.0010080.0010000.0010000.00359136058550
2017-02-109840.0010030.009840.0010030.0010790107509560
2017-02-099620.009660.009570.009610.00234822576520
2017-02-089700.009760.009650.009750.0013566131680920
2017-02-079590.009660.009550.009610.00114010969290
2017-02-069770.009770.009630.009660.002232153720
2017-02-039700.009740.009640.009650.00182317633350
2017-02-029770.009770.009600.009600.006306133470
2017-02-019710.009820.009620.009800.00313330466360
2017-01-319900.009950.009830.009860.0014567144034820
2017-01-3010120.0010120.0010020.0010080.00861086596470
2017-01-2710110.0010210.0010110.0010140.00351235660460
2017-01-269900.0010020.009890.0010020.0010076100518020
2017-01-259840.009900.009770.009770.00526551773130
2017-01-249650.009720.009630.009650.00209320248130
2017-01-239870.009880.009740.009740.00482347385300
2017-01-209950.0010050.009950.0010020.00647064639990
2017-01-199940.0010030.009910.009980.00353435393860
2017-01-189610.009760.009540.009730.00287027639900
2017-01-179800.009840.009700.009700.00398338943700
2017-01-1610020.0010020.009850.009850.00117911656620
2017-01-139960.0010050.009960.0010050.00204520467450
2017-01-1210090.0010090.009940.009940.00256025543710
2017-01-1110160.0010220.0010140.0010170.00738775216150
2017-01-1010160.0010220.0010070.0010070.00382538873450
2017-01-0610080.0010250.0010080.0010200.00570458154430
2017-01-0510400.0010400.0010260.0010310.00249325702690
2017-01-0410230.0010450.0010230.0010430.00877291151290
2016-12-309950.0010100.009940.0010080.0010377104015130
2016-12-2910140.0010160.009990.0010020.00602960671020
2016-12-2810220.0010300.0010220.0010230.00558757375720
2016-12-2710170.0010270.0010170.0010210.00315932337710
2016-12-2610240.0010290.0010180.0010180.00156415964340
2016-12-2210280.0010300.0010220.0010290.00493550654410
2016-12-2110400.0010440.0010260.0010300.00751077769160
2016-12-2010290.0010400.0010250.0010400.00413142671610
2016-12-1910380.0010410.0010320.0010330.00501451864280
2016-12-1610460.0010480.0010410.0010460.0011530120507130
2016-12-1510300.0010440.0010270.0010330.0014158146250320
2016-12-1410130.0010150.0010100.0010120.00677068457920
2016-12-1310080.0010140.0010010.0010140.00730873761810
2016-12-1210200.0010250.0010010.0010120.0015383156105290
2016-12-099890.0010080.009890.0010080.0015984160070280
2016-12-089800.009860.009770.009850.00449544189130
2016-12-079650.009750.009650.009740.00934090608550
2016-12-069570.009580.009530.009570.00203919480890
2016-12-059510.009510.009400.009420.00188017753250
2016-12-029490.009620.009490.009560.00469344758260
2016-12-019540.009690.009510.009510.0016852161292530
2016-11-309300.009320.009240.009270.00730467818870
2016-11-299170.009280.009170.009260.00988291275740
2016-11-289250.009250.009150.009250.00405237201610
2016-11-259260.009400.009240.009250.0020997195261680
2016-11-249160.009250.009160.009180.00964188657820
2016-11-228930.008980.008900.008970.00814972852840
2016-11-218930.009010.008910.008960.001036492590540
2016-11-188870.008910.008840.008890.00858476175910
2016-11-178640.008720.008540.008720.00614753353960
2016-11-168700.008750.008690.008740.0023228202409700
2016-11-158560.008600.008510.008570.00727262202780
2016-11-148340.008540.008340.008500.00771565371710
2016-11-118270.008400.008260.008270.00810267358840
2016-11-108110.008170.008060.008120.0020700167914670
2016-11-098040.008130.007280.007400.00713454506580
2016-11-087960.007980.007960.007960.004663709420
2016-11-077910.007930.007870.007930.00750259247660
2016-11-047780.007780.007700.007700.00219917003130
2016-11-028010.008010.007870.007880.00144611543440
2016-11-018090.008130.008090.008100.00165513396610
2016-10-318010.008080.008010.008070.00669853961770
2016-10-288050.008120.008020.008090.00374430235090
2016-10-277960.007990.007940.007950.00390631114330
2016-10-267910.007950.007890.007950.00286422705220
2016-10-257890.007950.007880.007910.001057683663330
2016-10-247810.007840.007780.007840.0012759956550
2016-10-217840.007870.007790.007790.00264820779180
2016-10-207700.007820.007700.007790.00593046007550
2016-10-197750.007750.007690.007720.00172113295580
2016-10-187700.007770.007680.007750.00506839141770
2016-10-177700.007750.007700.007740.00582845018190
2016-10-147600.007700.007600.007700.0012409535700
2016-10-137730.007760.007620.007620.00440533744810
2016-10-127660.007680.007640.007680.003782892710
2016-10-117710.007770.007710.007740.00298123083280
2016-10-077700.007700.007670.007700.00506438970980
2016-10-067690.007720.007660.007670.00744657221180
2016-10-057570.007630.007530.007590.00416231541600
2016-10-047420.007510.007420.007480.004103060080
2016-10-037380.007400.007380.007400.001411041660
2016-09-307360.007430.007300.007380.00723153452030
2016-09-297460.007520.007410.007510.00456634077930
2016-09-287400.007400.007280.007340.00265819487890
2016-09-277250.007330.007170.007330.004183019620
2016-09-267420.007420.007320.007320.00211315546600
2016-09-237450.007450.007420.007420.00245418251600
2016-09-217280.007560.007250.007550.001105782580670
2016-09-207210.007290.007210.007290.0013499798420
2016-09-167240.007290.007240.007280.00213915546260
2016-09-157300.007300.007210.007240.00145110513630
2016-09-147430.007430.007370.007380.0011728649520
2016-09-137370.007370.007310.007340.00159811729410
2016-09-127390.007400.007390.007400.001641212780
2016-09-097510.007510.007480.007500.00208615642260
2016-09-087450.007450.007400.007450.00239617791200
2016-09-077350.007440.007350.007440.0012098991950
2016-09-067610.007680.007610.007650.00202715492730
2016-09-057720.007890.007600.007600.00347726557960
2016-09-027550.007580.007530.007570.00351326536320
2016-09-017530.007550.007530.007540.00141310662050
2016-08-317460.007540.007460.007510.00819761454500
2016-08-307300.007360.007300.007350.00567841681470
2016-08-297340.007380.007330.007350.00804759116240
2016-08-267100.007100.007070.007100.00256918234200
2016-08-257120.007190.007110.007130.00891163532030
2016-08-247110.007150.007110.007120.00896663854250
2016-08-237140.007140.007050.007050.00142410049210
2016-08-227110.007180.007110.007180.00162011581200
2016-08-1900
2016-08-187060.007100.007010.007010.009266541380
2016-08-177040.007200.007040.007200.0011218064540
2016-08-167150.007150.007040.007040.00448631588500
2016-08-1500
2016-08-127240.007250.007230.007250.00202914690710
2016-08-107230.007230.007140.007170.00266619066690
2016-08-097260.007280.007260.007270.00188013663400
2016-08-087030.007140.007030.007140.0013519576080
2016-08-056930.006970.006890.006890.00503134794990
2016-08-046850.006910.006800.006800.004102806700
2016-08-036730.006860.006730.006770.00361124444030
2016-08-027080.007090.007030.007030.00168011830100
2016-08-017080.007140.007070.007140.00262918637610
2016-07-297250.007280.007000.007280.00424630394180
2016-07-287250.007310.007230.007270.00691050228100
2016-07-277290.007440.007290.007360.00736654174260
2016-07-267350.007350.007200.007200.001375999663250
2016-07-257490.007550.007450.007450.00726454498410
2016-07-227270.007450.007270.007410.001214590131690
2016-07-217600.007610.007540.007570.00726855131150
2016-07-207380.007390.007380.007390.009206790600
2016-07-197440.007450.007400.007450.001028576176040
2016-07-157320.007450.007320.007380.0027008199325670
2016-07-147160.007300.007160.007300.00425230792270
2016-07-137170.007250.007140.007140.00941767672110
2016-07-126890.007050.006890.007020.00548938329660
2016-07-116620.006720.006590.006670.00278818541550
2016-07-086450.006520.006420.006420.00237515288000
2016-07-076520.006540.006480.006540.00141916140
2016-07-066610.006610.006450.006520.0014759647900
2016-07-056760.006760.006710.006730.0014389673320
2016-07-0400
2016-07-016830.006830.006750.006750.00409427785930
2016-06-306820.006870.006740.006740.00749951187710
2016-06-296650.006750.006610.006670.00327621896360
2016-06-286490.006600.006350.006600.00487231470110
2016-06-276580.006620.006500.006500.00244015965470
2016-06-247380.007430.006320.006570.0015612106945580
2016-06-237220.007300.007160.007300.00505836562510
2016-06-227150.007200.007130.007200.00192513825510
2016-06-217060.007180.007000.007170.0011247967490
2016-06-207140.007150.007080.007150.0011498172960
2016-06-177020.007060.006910.006940.00628843781950
2016-06-167190.007190.006820.006860.00419429092180
2016-06-157150.007270.007110.007200.00686049594290
2016-06-147300.007320.007130.007190.00219715797710
2016-06-137440.007440.007270.007280.00790758313340
2016-06-107620.007650.007540.007580.00486536841430
2016-06-097660.007680.007650.007650.006755170100
2016-06-087680.007720.007620.007720.00215816558520
2016-06-077730.007740.007660.007720.00265120441090
2016-06-067540.007620.007520.007620.00201615267470
2016-06-037830.007870.007760.007760.00168313129410
2016-06-028020.008020.007810.007830.0010838538410
2016-06-018220.008220.008060.008060.00164213401550
2016-05-318130.008310.008130.008300.00954678774580
2016-05-308140.008250.008140.008200.0018776153444440
2016-05-277990.008070.007990.008050.0018700150444620
2016-05-268070.008130.007930.007950.0019563156365630
2016-05-258020.008150.007970.007970.001126490048490
2016-05-247860.007900.007860.007890.00520040914200
2016-05-237930.007940.007900.007940.0010668443950
2016-05-207920.008000.007920.007970.00553344098350
2016-05-198010.008030.007940.008030.00475537803200
2016-05-187920.008000.007860.007930.00306824258430
2016-05-177900.007920.007830.007900.008877005910
2016-05-167820.007850.007800.007800.006284919780
2016-05-137890.008000.007800.007820.00295423180580
2016-05-127830.007850.007800.007850.00267820915220
2016-05-118140.008140.007880.007880.00213517054600
2016-05-107780.007940.007740.007880.00235118438690
2016-05-097690.007700.007650.007680.00761258407290
2016-05-067690.007750.007590.007610.00166812698060
2016-05-027590.007600.007520.007600.00838363451560
2016-04-288560.008660.008000.008000.0032760271053690
2016-04-278580.008580.008440.008480.0016721141703370
2016-04-268610.008610.008450.008550.00279723900480
2016-04-258700.008700.008590.008600.0017454150546640
2016-04-228300.008560.008300.008550.00643654546740
2016-04-218360.008420.008330.008390.00544945645830
2016-04-208300.008300.008160.008160.00525543273640
2016-04-198160.008210.008140.008210.00958478437230
2016-04-188030.008030.007830.007870.00848366878170
2016-04-158220.008250.008180.008180.00405533236230
2016-04-148080.008260.008080.008220.00380131105310
2016-04-137900.007970.007900.007930.0013022103234400
2016-04-127550.007750.007550.007670.00228917640850
2016-04-117590.007590.007410.007490.00235617614290
2016-04-087430.007750.007420.007640.00590545122680
2016-04-077600.007690.007510.007510.00305723315350
2016-04-067610.007690.007580.007590.00894468152910
2016-04-057800.007800.007630.007640.00618147533180
2016-04-047980.008000.007900.007900.00373129564710
2016-04-018270.008270.008000.008000.00424634477800
2016-03-318440.008460.008330.008330.001188699899100
2016-03-308500.008500.008320.008320.00599350574160
2016-03-298490.008630.008490.008550.00882775399600
2016-03-288500.008510.008470.008510.00667156656570
2016-03-258330.008470.008330.008470.00412034705880
2016-03-248320.008380.008260.008330.00134711215770
2016-03-238400.008470.008390.008420.00228019182100
2016-03-228370.008490.008370.008400.00568847993270
2016-03-188250.008250.008140.008220.00611350102850
2016-03-178430.008510.008300.008310.00475040095930
2016-03-168470.008470.008460.008470.003953344150
2016-03-158640.008640.008480.008560.00918278916070
2016-03-148600.008650.008590.008600.00192016520070
2016-03-118350.008500.008340.008480.007686425580
2016-03-108400.008520.008390.008500.0022055187284220
2016-03-098270.008280.008220.008280.005744748580
2016-03-088570.008570.008390.008460.007916715960
2016-03-078650.008650.008590.008590.005394634730
2016-03-048530.008620.008520.008610.00164314070090
2016-03-038380.008600.008380.008570.00547546760540
2016-03-028230.008450.008230.008380.00297424983070
2016-03-017990.007990.007900.007970.005514378480
2016-02-298210.008310.008010.008010.00441836258550
2016-02-268180.008260.008060.008060.00477239069600
2016-02-258020.008130.007970.008070.00160312938360
2016-02-247830.007960.007820.007920.008136414670
2016-02-238170.008170.007970.007970.003212578390

   ※ 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