[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 
2017-08-229750.009750.009730.009730.006746559500
2017-08-219790.009810.009750.009750.008908695590
2017-08-189810.009840.009750.009770.00148014515280
2017-08-179910.009920.009910.009920.00138813758780
2017-08-1610000.0010010.0010000.0010010.001361360060
2017-08-159980.0010040.009980.0010010.00152415283960
2017-08-149860.009890.009800.009860.00123612163700
2017-08-1010020.0010130.009940.009960.00303130187270
2017-08-0910080.0010080.009980.0010060.007827848230
2017-08-0810160.0010160.0010160.0010160.002002032000
2017-08-0710200.0010260.0010200.0010200.00243524958500
2017-08-0410050.0010060.0010050.0010060.006456487250
2017-08-0310150.0010190.0010140.0010140.00119212136900
2017-08-0210190.0010220.0010180.0010180.008989154760
2017-08-0110130.0010130.0010080.0010130.00930293948020
2017-07-3110060.0010160.0010050.0010070.00651065790340
2017-07-2810130.0010130.0010110.0010110.003333368760
2017-07-2710140.0010280.0010140.0010220.00316132405040
2017-07-2610300.0010300.0010260.0010260.00966899367800
2017-07-2510200.0010200.0010130.0010130.00135513770290
2017-07-2410140.0010170.0010140.0010170.007908029100
2017-07-2110300.0010340.0010300.0010310.003783896600
2017-07-2010270.0010360.0010270.0010360.00183819016330
2017-07-1910260.0010260.0010260.0010260.00161016518600
2017-07-1810320.0010320.0010280.0010280.005505663600
2017-07-1410450.0010480.0010450.0010470.008629016360
2017-07-1310470.0010470.0010420.0010420.005325555040
2017-07-1210550.0010550.0010420.0010440.00204621419150
2017-07-1110490.0010570.0010490.0010570.00878492651160
2017-07-1010480.0010510.0010450.0010480.00582861037810
2017-07-0710310.0010430.0010310.0010380.00687171355950
2017-07-0610400.0010400.0010340.0010340.00380439435610
2017-07-0510330.0010400.0010310.0010400.00553657380360
2017-07-0410390.0010410.0010280.0010290.0012025124850200
2017-07-0310210.0010250.0010180.0010240.0016278166460380
2017-06-3010140.0010210.0010120.0010170.00597460768680
2017-06-2910250.0010250.0010220.0010230.00648266395340
2017-06-2810110.0010190.0010110.0010140.009986101344540
2017-06-2710070.0010140.0010070.0010090.0014559147134400
2017-06-269990.0010000.009990.009990.00375637543940
2017-06-2310000.0010000.009970.0010000.00106610658490
2017-06-229960.009970.009950.009960.00253025200900
2017-06-2110000.0010000.009960.0010000.00245024464000
2017-06-2010060.0010100.0010040.0010040.00314231665340
2017-06-199880.009960.009860.009910.002032012120
2017-06-169990.0010000.009900.009980.00285728456750
2017-06-159690.009710.009690.009710.005505337500
2017-06-149840.009850.009840.009850.001501476500
2017-06-139770.009830.009760.009820.007887717460
2017-06-129800.009850.009800.009810.00267626261540
2017-06-099750.009880.009750.009790.00216521247600
2017-06-089830.009830.009810.009810.002652602750
2017-06-079760.009760.009720.009750.005825669520
2017-06-069850.009860.009810.009810.00115011299400
2017-06-0510000.0010000.009930.009930.00154215336600
2017-06-029930.0010100.009930.0010090.00566556996240
2017-06-019720.009850.009720.009830.00243023848040
2017-05-319720.009780.009700.009700.00280327317840
2017-05-309760.009790.009700.009760.00215020991210
2017-05-299810.009830.009800.009820.00248024335900
2017-05-269900.009900.009820.009820.00266026319200
2017-05-259910.009920.009910.009920.004003965000
2017-05-249940.009940.009870.009920.00242123953190
2017-05-239820.009820.009800.009800.006035909460
2017-05-229860.009870.009850.009850.00198019509020
2017-05-199730.009790.009700.009780.00240023451100
2017-05-189690.009730.009660.009700.00493347849380
2017-05-179970.009970.009960.009960.001701693700
2017-05-1610190.0010210.0010110.0010120.00146414868420
2017-05-1510060.0010080.0010050.0010070.00701170565010
2017-05-1210220.0010220.0010140.0010170.00286629191900
2017-05-1110260.0010280.0010210.0010250.0010024102639330
2017-05-1010140.0010210.0010140.0010200.0021105214896120
2017-05-0910160.0010180.0010120.0010140.0013432136316480
2017-05-0810000.0010150.0010000.0010130.0025981262740560
2017-05-029790.009870.009790.009850.00500749292120
2017-05-019660.009790.009660.009770.00146314245950
2017-04-289780.009790.009640.009660.00611959343170
2017-04-279670.009760.009670.009720.00727870783580
2017-04-269710.009790.009690.009760.00681666180770
2017-04-259350.009510.009350.009510.00657362084650
2017-04-249400.009410.009350.009390.00475544622780
2017-04-219230.009250.009190.009220.00117510855170
2017-04-209070.009180.009070.009180.007927270340
2017-04-199010.009070.009010.009070.006275661850
2017-04-189110.009140.009030.009060.009138306820
2017-04-178930.008980.008860.008940.00137312244120
2017-04-149060.009070.009010.009010.003923549960
2017-04-138860.009100.008860.009040.00884579416240
2017-04-129240.009240.009130.009160.00225920733730
2017-04-119360.009390.009340.009390.00149213969130
2017-04-109420.009500.009420.009460.004043820830
2017-04-079380.009400.009280.009280.00434840499650
2017-04-069300.009310.009200.009270.00187617312030
2017-04-059430.009430.009340.009360.00415038915980
2017-04-049520.009520.009340.009390.00701265775780
2017-04-039650.009650.009530.009580.00127112211200
2017-03-319800.009850.009690.009690.0014922146341410
2017-03-309710.009780.009690.009710.00611259578390
2017-03-299800.009800.009700.009760.00434542374230
2017-03-289680.009710.009630.009650.00451743660880
2017-03-279620.009620.009510.009530.00939589904680
2017-03-249640.009780.009640.009740.00460644845610
2017-03-239650.009710.009630.009660.00778975437870
2017-03-229620.009830.009620.009680.0016373159707690
2017-03-2110050.0010070.009990.0010070.002512514950
2017-03-1710140.0010190.0010120.0010120.00386839317680
2017-03-1610110.0010260.0010110.0010240.0036836377095410
2017-03-1510250.0010310.0010250.0010300.00313132236680
2017-03-1410360.0010360.0010330.0010330.00825885415990
2017-03-1310300.0010360.0010300.0010330.00275128396860
2017-03-1010310.0010380.0010310.0010370.0019301199536930
2017-03-0910170.0010230.0010140.0010230.0010542107406490
2017-03-0810120.0010120.0010060.0010070.00122012283540
2017-03-0710130.0010150.0010130.0010130.00736674716720
2017-03-0610150.0010150.0010110.0010140.00502950876030
2017-03-0310200.0010200.0010110.0010150.0028880293313370
2017-03-0210250.0010280.0010190.0010190.0012925132272780
2017-03-019970.0010060.009970.0010040.00142314282410
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

   ※ 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