[2065 東証] NEXT NOTES 日本株配当貴族(ドルヘッジ、ネットリターン) 日足 時系列データ

[2065 東証] NEXT NOTES 日本株配当貴族(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 
2017-09-1911260.0011370.0011240.0011360.00328437099810
2017-09-1500
2017-09-1411130.0011130.0011130.0011130.001501669500
2017-09-1311020.0011020.0011020.0011020.0040440800
2017-09-1200
2017-09-1100
2017-09-0810690.0010690.0010690.0010690.001501603500
2017-09-0700
2017-09-0610680.0010740.0010680.0010740.005105476800
2017-09-0500
2017-09-0411060.0011060.0011060.0011060.00180019908000
2017-09-0111050.0011050.0011050.0011050.00150016575000
2017-08-3111140.0011140.0011140.0011140.004805347200
2017-08-3010980.0011000.0010980.0011000.00103011323400
2017-08-2910790.0010830.0010790.0010830.008318973830
2017-08-2810870.0010910.0010870.0010910.006306869300
2017-08-2510900.0010900.0010900.0010900.00150016350000
2017-08-2400
2017-08-2310900.0010900.0010900.0010900.004004360000
2017-08-2200
2017-08-2100
2017-08-1810870.0010910.0010850.0010880.00192721011700
2017-08-1711070.0011070.0011070.0011070.00555350
2017-08-1611100.0011100.0011100.0011100.002002220000
2017-08-1511160.0011160.0011160.0011160.002002232000
2017-08-1410990.0010990.0010890.0010990.003113417790
2017-08-1011210.0011210.0011120.0011120.003013374120
2017-08-0911140.0011140.0011140.0011140.001501671000
2017-08-0811340.0011340.0011340.0011340.00951077300
2017-08-0700
2017-08-0411180.0011220.0011170.0011220.004505030000
2017-08-0311210.0011210.0011210.0011210.002502802500
2017-08-0211250.0011250.0011250.0011250.0040450000
2017-08-0111170.0011200.0011170.0011200.00120013413000
2017-07-3100
2017-07-2811210.0011240.0011150.0011170.00483054121150
2017-07-2700
2017-07-2611260.0011290.0011260.0011290.0091010246900
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1911240.0011240.0011240.0011240.002002248000
2017-07-1811240.0011240.0011240.0011240.0020224800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1111480.0011560.0011480.0011560.00780089824000
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0511370.0011450.0011370.0011450.003063479700
2017-07-0411530.0011530.0011380.0011380.007588686640
2017-07-0300
2017-06-3011320.0011320.0011320.0011320.001902150800
2017-06-2900
2017-06-2811410.0011430.0011400.0011410.007007988260
2017-06-2700
2017-06-2600
2017-06-2311240.0011240.0011240.0011240.00120013488000
2017-06-2200
2017-06-2100
2017-06-2011300.0011330.0011300.0011330.009811110948360
2017-06-1911190.0011190.0011190.0011190.00555950
2017-06-1611140.0011140.0011140.0011140.003003342000
2017-06-1500
2017-06-1410980.0010980.0010960.0010960.003904281400
2017-06-1310910.0010910.0010910.0010910.001791952890
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0710890.0010940.0010890.0010940.006336893880
2017-06-0600
2017-06-0500
2017-06-0211190.0011190.0011190.0011190.002002238000
2017-06-0111070.0011070.0011070.0011070.00222140
2017-05-3100
2017-05-3010990.0010990.0010990.0010990.004705165300
2017-05-2900
2017-05-2611020.0011020.0011020.0011020.005706281400
2017-05-2511030.0011090.0011030.0011090.002082296130
2017-05-2411040.0011040.0011040.0011040.0050552000
2017-05-2300
2017-05-2210900.0010900.0010900.0010900.0050545000
2017-05-1900
2017-05-1810800.0010800.0010800.0010800.00997200
2017-05-1700
2017-05-1600
2017-05-1511080.0011080.0011080.0011080.00111080
2017-05-1211150.0011150.0011150.0011150.001001115000
2017-05-1111130.0011130.0011130.0011130.00136015136800
2017-05-1011090.0011100.0011080.0011080.00336137273160
2017-05-0911050.0011050.0011020.0011020.005015521050
2017-05-0810970.0010970.0010930.0010930.0092110067070
2017-05-0210660.0010660.0010650.0010650.00304932489140
2017-05-0100
2017-04-2810480.0010480.0010480.0010480.0011115280
2017-04-2710440.0010440.0010440.0010440.009509918000
2017-04-2600
2017-04-2510310.0010320.0010310.0010320.0072742770
2017-04-2400
2017-04-2110000.0010000.0010000.0010000.00340034000000
2017-04-209920.009920.009920.009920.002001984000
2017-04-1900
2017-04-189870.009870.009870.009870.00878960
2017-04-179730.009760.009720.009740.008998759340
2017-04-1400
2017-04-139880.009880.009880.009880.00659280
2017-04-1210010.0010010.0010010.0010010.001231231230
2017-04-1110130.0010130.0010130.0010130.00881040
2017-04-1000
2017-04-0710130.0010130.0010110.0010130.0024242940
2017-04-0610160.0010160.009940.009940.0023031229539270
2017-04-0510190.0010190.0010190.0010190.00110190
2017-04-0410220.0010220.0010200.0010200.0017173560
2017-04-0310300.0010300.0010300.0010300.00992700
2017-03-3110520.0010520.0010520.0010520.005705996400
2017-03-3000
2017-03-2910430.0010430.0010430.0010430.00331290
2017-03-2800
2017-03-2710270.0010270.0010270.0010270.00992430
2017-03-2400
2017-03-2310400.0010400.0010400.0010400.005005200000
2017-03-2210480.0010480.0010430.0010430.0020209050
2017-03-2110700.0010700.0010680.0010680.0015160380
2017-03-1710790.0010790.0010780.0010780.002002157000
2017-03-1610790.0010810.0010780.0010810.00100710865040
2017-03-1500
2017-03-1400
2017-03-1310950.0010950.0010940.0010940.00145615930670
2017-03-1011000.0011020.0010910.0011020.00391542767040
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0610720.0010740.0010720.0010740.004634972560
2017-03-0310810.0010810.0010800.0010800.001011090810
2017-03-0210810.0010810.0010810.0010810.00140115144810
2017-03-0100
2017-02-2810630.0010630.0010530.0010530.00300031778280
2017-02-2710450.0010450.0010450.0010450.008008360000
2017-02-2410590.0010590.0010590.0010590.0080847200
2017-02-2300
2017-02-2210630.0010630.0010630.0010630.002002126000
2017-02-2110620.0010620.0010620.0010620.001992113380
2017-02-2000
2017-02-1700
2017-02-1610650.0010650.0010650.0010650.00360038340000
2017-02-1510730.0010730.0010660.0010670.00310133077730
2017-02-1400
2017-02-1310700.0010700.0010700.0010700.00110700
2017-02-1010530.0010640.0010530.0010640.00200021173030
2017-02-0910210.0010210.0010210.0010210.00132013477200
2017-02-0800
2017-02-0700
2017-02-0610310.0010310.0010310.0010310.00110310
2017-02-0310390.0010390.0010340.0010340.009209514160
2017-02-0200
2017-02-0100
2017-01-3110470.0010470.0010470.0010470.00100010470000
2017-01-3010730.0010730.0010590.0010590.002722880690
2017-01-2700
2017-01-2600
2017-01-2510500.0010500.0010500.0010500.005005250000
2017-01-2410350.0010360.0010350.0010360.001501553500
2017-01-2310530.0010530.0010530.0010530.00110530
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1610780.0010780.0010780.0010780.00110780
2017-01-1300
2017-01-1210820.0010850.0010760.0010760.00112212088890
2017-01-1110980.0010980.0010980.0010980.001501647000
2017-01-1011010.0011010.0011010.0011010.001051156050
2017-01-0611050.0011050.0011050.0011050.00111050
2017-01-0500
2017-01-0411060.0011200.0011060.0011200.007027777390
2016-12-3010820.0010920.0010790.0010920.00151316429570
2016-12-2910930.0010950.0010910.0010910.00157917236650
2016-12-2811090.0011090.0011090.0011090.001001109000
2016-12-2711080.0011080.0011080.0011080.002162393280
2016-12-2611080.0011080.0011080.0011080.00140015512000
2016-12-2200
2016-12-2111250.0011250.0011190.0011190.00195021852000
2016-12-2011190.0011190.0011190.0011190.004505035500
2016-12-1911060.0011130.0011060.0011130.0010110950
2016-12-1600
2016-12-1511000.0011090.0010970.0011090.00402244243860
2016-12-1410790.0010790.0010790.0010790.002002158000
2016-12-1300
2016-12-1210770.0010780.0010770.0010780.003503771000
2016-12-0900
2016-12-0800
2016-12-0710300.0010300.0010220.0010220.00220520
2016-12-0600
2016-12-0510090.0010090.0010090.0010090.0081817290
2016-12-0210180.0010190.0010180.0010180.005075162760
2016-12-0110320.0010320.0010250.0010250.002042091140

   ※ 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