[2066 東証] NEXT NOTES 東証REIT(ドルヘッジ、ネットリターン) 日足 時系列データ

[2066 東証] NEXT NOTES 東証REIT(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 
2017-08-189490.009490.009490.009490.00656940
2017-08-1700
2017-08-1600
2017-08-159410.009430.009410.009430.00105990050
2017-08-149350.009390.009350.009390.00328100
2017-08-1000
2017-08-099510.009510.009510.009510.00219020
2017-08-089570.009570.009570.009570.004003828000
2017-08-079560.009560.009560.009560.0010009560000
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-319670.009700.009670.009700.005255091390
2017-07-289720.009730.009720.009730.00135013127000
2017-07-279560.009560.009560.009560.00100956000
2017-07-269640.009640.009640.009640.005004820000
2017-07-259530.009530.009530.009530.001095300
2017-07-249510.009510.009510.009510.00100951000
2017-07-219590.009590.009590.009590.002502397500
2017-07-209510.009590.009510.009590.005164907480
2017-07-199510.009510.009510.009510.00400038040000
2017-07-1800
2017-07-149450.009450.009450.009450.0019450
2017-07-139480.009480.009470.009470.0024227380
2017-07-1200
2017-07-119680.009680.009600.009600.00219280
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-039750.009750.009750.009750.0019750
2017-06-3000
2017-06-2900
2017-06-289750.009750.009750.009750.0019750
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-229740.009740.009740.009740.005004870000
2017-06-219760.009760.009760.009760.00219520
2017-06-2000
2017-06-1900
2017-06-169850.009850.009850.009850.005505417500
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-099750.009810.009700.009700.00223121696810
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0210000.0010000.0010000.0010000.00110000
2017-06-0100
2017-05-3100
2017-05-309850.009890.009850.009890.002222186780
2017-05-299830.009830.009830.009830.009309141900
2017-05-269930.009950.009930.009950.00769630
2017-05-2500
2017-05-2400
2017-05-239810.009880.009810.009880.00988430
2017-05-229930.009930.009930.009930.00219860
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1610030.0010030.0010030.0010030.00200020060000
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0910170.0010170.0010170.0010170.0025254250
2017-05-0800
2017-05-0200
2017-05-019780.009870.009780.009860.004364302950
2017-04-289820.009820.009820.009820.00219640
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-209670.009740.009670.009740.00219410
2017-04-1900
2017-04-1800
2017-04-179570.009570.009570.009570.0019570
2017-04-1400
2017-04-139590.009590.009520.009580.00547780
2017-04-129680.009750.009680.009700.0016155300
2017-04-119870.009930.009830.009890.00659220
2017-04-109900.009950.009900.009950.00329750
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-309940.0010020.009940.0010020.00549860
2017-03-299950.0010020.009950.0010020.00989970
2017-03-2800
2017-03-279880.009940.009880.009940.00439640
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1610250.0010250.0010250.0010250.00220500
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1010370.0010370.0010370.0010370.00110370
2017-03-0900
2017-03-0810340.0010340.0010340.0010340.00110340
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0110360.0010360.0010360.0010360.00145015022000
2017-02-2810380.0010380.0010380.0010380.0045467100
2017-02-2700
2017-02-2410250.0010250.0010250.0010250.005005125000
2017-02-2310210.0010220.0010210.0010220.0055561850
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1710150.0010230.0010150.0010230.006806928470
2017-02-1610220.0010220.0010210.0010220.006006130000
2017-02-1500
2017-02-1410320.0010320.0010320.0010320.00220640
2017-02-1300
2017-02-1010290.0010330.0010290.0010330.00220620
2017-02-0900
2017-02-0810270.0010320.0010270.0010320.00220590
2017-02-0700
2017-02-0610330.0010330.0010330.0010330.00110330
2017-02-0310280.0010280.0010280.0010280.0090925200
2017-02-0210340.0010340.0010340.0010340.003003102000
2017-02-0110370.0010370.0010370.0010370.001001037000
2017-01-3100
2017-01-3010500.0010540.0010500.0010540.005255532500
2017-01-2710500.0010500.0010500.0010500.00180018900000
2017-01-2600
2017-01-2510470.0010470.0010470.0010470.00145015181500
2017-01-2400
2017-01-2310370.0010440.0010370.0010440.00183118987540
2017-01-2000
2017-01-1900
2017-01-1810340.0010340.0010340.0010340.005005170000
2017-01-1700
2017-01-1600
2017-01-1310510.0010510.0010510.0010510.005005255000
2017-01-1210660.0010660.0010660.0010660.00110660
2017-01-1100
2017-01-1010820.0010820.0010670.0010670.0081871320
2017-01-0600
2017-01-0510800.0010800.0010800.0010800.00200021600000
2017-01-0400
2016-12-3010800.0010900.0010800.0010900.00330135967780
2016-12-2900
2016-12-2810770.0010820.0010770.0010790.00140015116000
2016-12-2710620.0010690.0010620.0010690.00209622291850
2016-12-2600
2016-12-2210600.0010630.0010600.0010630.003924160810
2016-12-2110660.0010660.0010610.0010630.00122012952000
2016-12-2010500.0010500.0010500.0010500.0030315000
2016-12-1900
2016-12-1610550.0010550.0010500.0010500.00100010502000
2016-12-1510460.0010460.0010460.0010460.00110460
2016-12-1410330.0010340.0010290.0010290.00303131317090
2016-12-1300
2016-12-1210360.0010380.0010300.0010340.00117112140100
2016-12-0910160.0010270.0010160.0010270.001501535000
2016-12-0810170.0010170.0010170.0010170.0050508500
2016-12-0710180.0010180.0010180.0010180.001801832400
2016-12-0600
2016-12-0510170.0010170.0010170.0010170.00220340
2016-12-0210140.0010140.0010140.0010140.00110140
2016-12-0110250.0010280.0010200.0010200.007607795000

   ※ 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