[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 
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
2016-02-227870.008050.007870.008040.00403232350600
2016-02-198030.008030.007920.007960.0010888699320
2016-02-188330.008330.008200.008220.008977431980
2016-02-178130.008230.007860.007970.00187815046330
2016-02-168020.008360.008020.008140.00583947950860
2016-02-157830.008140.007720.008100.001107087932820
2016-02-127430.007500.007230.007230.001126983036440
2016-02-108200.008200.007740.007870.00942274820670
2016-02-098760.008760.008130.008200.001129293420300
2016-02-088680.008910.008630.008910.00311027352500
2016-02-058740.008780.008670.008760.00648156520410
2016-02-048930.009050.008820.008890.00399735679840
2016-02-039300.009300.009070.009080.00675661597330
2016-02-029590.009640.009460.009460.00541151780580
2016-02-019590.009720.009530.009680.00708568336220
2016-01-299120.009520.008990.009440.0040026372856360
2016-01-289050.009160.009050.009060.00478443416200
2016-01-278880.009060.008880.009030.0089361800529500
2016-01-268820.008820.008710.008770.00128611244050
2016-01-259000.009050.008910.009030.00645258047540
2016-01-228720.008860.008560.008810.00337929378560
2016-01-218570.008680.008290.008290.00853273204490
2016-01-208880.008880.008500.008520.0014471123380450
2016-01-198750.008910.008700.008910.001032791165700
2016-01-188750.008840.008620.008830.0013958121990000
2016-01-159150.009150.008900.008910.00312128190860
2016-01-148990.008990.008800.008980.00566850212160
2016-01-139120.009250.009100.009230.00182616744130
2016-01-129140.009170.008930.008930.00562651014980
2016-01-089110.009410.009110.009290.00962789536240
2016-01-079530.009540.009280.009290.00959590353100
2016-01-069760.009760.009510.009580.00526550750810
2016-01-059740.009840.009670.009740.00197819275190
2016-01-049960.0010030.009720.009770.00437642755040
2015-12-3010110.0010140.0010050.0010050.0022008222212860
2015-12-299980.0010060.009920.0010060.0060361603244960
2015-12-289900.009990.009900.009990.00293129200780
2015-12-259860.009920.009770.009820.0013596133746760
2015-12-2410040.0010070.009910.009910.00694769377090
2015-12-2210050.0010090.009970.0010010.0022723227103450
2015-12-2110000.0010070.009880.0010020.00539353757180
2015-12-1810230.0010570.0010080.0010090.00704872284600
2015-12-1710400.0010430.0010330.0010340.00361337530160
2015-12-1610140.0010190.0010010.0010170.0012739128750140
2015-12-1510030.0010030.009820.009840.002021602006227330
2015-12-149750.009980.009750.009960.00451744518040
2015-12-1110080.0010230.0010080.0010190.00121812416060
2015-12-1010100.0010190.0010090.0010160.0020585209216940
2015-12-0910350.0010420.0010330.0010350.00566658611300
2015-12-0810620.0010620.0010440.0010470.00250626449950
2015-12-0710560.0010610.0010550.0010610.0016194171291900
2015-12-0410510.0010520.0010390.0010450.0018030188263270
2015-12-0310620.0010710.0010620.0010700.00903196254580
2015-12-0210630.0010660.0010610.0010630.00536257047760

   ※ 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