[2067 東証] NEXT NOTES 野村AIビジネス70(ネットリターン) 日足 時系列データ

[2067 東証] NEXT NOTES 野村AIビジネス70(ネットリターン)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2311810.0011820.0011740.0011800.00264331203980
2017-10-2011660.0011660.0011610.0011640.00164719156700
2017-10-1911640.0011690.0011620.0011670.00448852236300
2017-10-1811610.0011640.0011570.0011590.00191022157160
2017-10-1711690.0011690.0011570.0011610.00236427468810
2017-10-1611610.0011620.0011580.0011620.00339139310170
2017-10-1311450.0011600.0011440.0011520.00282532522900
2017-10-1211500.0011500.0011440.0011450.00162618625300
2017-10-1111450.0011460.0011400.0011460.00737984178850
2017-10-1011390.0011450.0011350.0011450.00289132878460
2017-10-0611380.0011400.0011350.0011400.006867815120
2017-10-0511390.0011400.0011330.0011380.0013491153115760
2017-10-0411400.0011400.0011340.0011390.00118513468700
2017-10-0311290.0011370.0011290.0011370.00334137804030
2017-10-0211290.0011290.0011220.0011260.00147016560630
2017-09-2911280.0011290.0011240.0011290.0027147305776450
2017-09-2811220.0011300.0011190.0011300.0015334172420150
2017-09-2711130.0011210.0011120.0011160.0012250137180190
2017-09-2611070.0011180.0011070.0011100.00364940683470
2017-09-2511140.0011180.0011140.0011160.00624069629200
2017-09-2211150.0011150.0011040.0011060.00396343933850
2017-09-2111180.0011200.0011120.0011120.00406145334830
2017-09-2011170.0011170.0011110.0011110.00167018566240
2017-09-1911070.0011110.0011050.0011110.00444249218400
2017-09-1510890.0010970.0010890.0010970.004004365200
2017-09-1410930.0010930.0010880.0010910.004124491800
2017-09-1310890.0010970.0010890.0010930.0094410294020
2017-09-1210830.0010870.0010830.0010860.0016173540
2017-09-1110700.0010780.0010700.0010770.004094392910
2017-09-0810600.0010610.0010600.0010610.0051540710
2017-09-0710610.0010610.0010610.0010610.0022233420
2017-09-0610550.0010590.0010480.0010590.006566936430
2017-09-0510670.0010670.0010550.0010560.007137550410
2017-09-0410710.0010710.0010620.0010620.001131207330
2017-09-0110760.0010760.0010760.0010760.00110760
2017-08-3110750.0010780.0010720.0010760.00415944769060
2017-08-3010700.0010700.0010640.0010690.00143415277120
2017-08-2910600.0010670.0010600.0010670.008499034620
2017-08-2810670.0010680.0010630.0010670.001281365520
2017-08-2510600.0010640.0010600.0010640.002542700520
2017-08-2410580.0010600.0010580.0010600.00256127103900
2017-08-2310700.0010700.0010620.0010620.005415750810
2017-08-2210630.0010650.0010610.0010620.005345673040
2017-08-2110640.0010640.0010600.0010620.003854087020
2017-08-1810680.0010690.0010630.0010680.008008523990
2017-08-1710810.0010830.0010770.0010770.004444794340
2017-08-1610770.0010830.0010770.0010820.004514883170
2017-08-1510760.0010820.0010760.0010820.00172918676040
2017-08-1410650.0010690.0010630.0010690.00749879761120
2017-08-1010800.0010800.0010720.0010730.001301398500
2017-08-0910850.0010850.0010720.0010800.00176018944200
2017-08-0810900.0010910.0010830.0010890.003093365190
2017-08-0710860.0010920.0010860.0010870.00306233346720
2017-08-0410800.0010840.0010780.0010840.00438147300380
2017-08-0310800.0010800.0010730.0010800.00284330563600
2017-08-0210770.0010800.0010740.0010800.00108111629390
2017-08-0110750.0010750.0010710.0010740.006316781250
2017-07-3110760.0010790.0010720.0010760.00806586868880
2017-07-2810840.0010870.0010710.0010760.00665271716650
2017-07-2710800.0010820.0010770.0010810.00203822019100
2017-07-2610840.0010840.0010720.0010780.00205022027990
2017-07-2510760.0010770.0010720.0010750.005856285400
2017-07-2410750.0010780.0010720.0010780.002362535800
2017-07-2110830.0010830.0010750.0010750.00192520709450
2017-07-2010760.0010760.0010750.0010750.00110811911100
2017-07-1910730.0010740.0010710.0010740.00203721817470
2017-07-1810740.0010740.0010680.0010690.00104611183140
2017-07-1410770.0010780.0010730.0010770.003453715790
2017-07-1310780.0010780.0010720.0010720.00157716927660
2017-07-1210760.0010760.0010710.0010740.001391490740
2017-07-1110700.0010770.0010700.0010730.002422603600
2017-07-1010710.0010710.0010650.0010700.00123113128980
2017-07-0710620.0010660.0010600.0010660.003183374860
2017-07-0610730.0010730.0010670.0010690.0027288830
2017-07-0510620.0010700.0010620.0010670.00121112904060
2017-07-0410730.0010730.0010570.0010570.001321402400
2017-07-0310680.0010680.0010620.0010620.00120812832710
2017-06-3010650.0010660.0010600.0010660.00611765109510
2017-06-2910690.0010740.0010680.0010730.00680072936590
2017-06-2810670.0010680.0010620.0010620.00276629455730
2017-06-2710630.0010680.0010630.0010630.00175218686200
2017-06-2610610.0010610.0010600.0010600.0016169750
2017-06-2310610.0010610.0010560.0010610.00428245396670
2017-06-2210540.0010570.0010540.0010550.006076406710
2017-06-2110610.0010610.0010540.0010560.00362538344560
2017-06-2010560.0010640.0010560.0010580.009782103586750
2017-06-1910410.0010510.0010410.0010500.007287604610
2017-06-1610430.0010430.0010430.0010430.002192284170
2017-06-1510380.0010410.0010300.0010400.00172017804070
2017-06-1410500.0010500.0010400.0010440.001711787840
2017-06-1310400.0010440.0010400.0010410.00166717352720
2017-06-1210440.0010440.0010400.0010440.00144115004030
2017-06-0910450.0010470.0010420.0010430.00188219622760
2017-06-0810470.0010470.0010420.0010420.0081845620
2017-06-0710400.0010480.0010400.0010480.002983109880
2017-06-0610480.0010480.0010410.0010440.007147448290
2017-06-0510500.0010540.0010450.0010480.00150615798200
2017-06-0210390.0010500.0010390.0010500.00745778111220
2017-06-0110360.0010360.0010300.0010310.002512588300
2017-05-3110280.0010300.0010230.0010270.00547556289730
2017-05-3010300.0010310.0010240.0010240.00461247313750
2017-05-2910330.0010350.0010280.0010350.00205121188150
2017-05-2610340.0010340.0010300.0010310.00107211062420
2017-05-2510290.0010340.0010290.0010320.004674810800
2017-05-2410260.0010260.0010250.0010260.0031317960
2017-05-2310230.0010260.0010230.0010230.0048491700
2017-05-2210270.0010290.0010230.0010270.003453539350
2017-05-1910210.0010210.0010210.0010210.001001021000
2017-05-1810120.0010150.0010120.0010130.009589702670
2017-05-1710350.0010350.0010300.0010300.00117212089640
2017-05-1610390.0010400.0010390.0010400.001341392870
2017-05-1510350.0010360.0010320.0010350.002812903910
2017-05-1210430.0010430.0010390.0010390.0021218630
2017-05-1110400.0010440.0010400.0010440.00153215934070
2017-05-1010380.0010410.0010380.0010410.007998311200
2017-05-0910450.0010450.0010360.0010380.00182318962000
2017-05-0810320.0010520.0010320.0010440.00406842177410
2017-05-0210140.0010210.0010140.0010160.00296230091550
2017-05-0110070.0010150.0010070.0010110.007387475220
2017-04-2810110.0010130.0010080.0010090.00397540209670
2017-04-2710110.0010130.0010040.0010130.00140514211110
2017-04-2610080.0010170.0010080.0010170.00216621901730
2017-04-259880.0010020.009880.0010020.0051507860
2017-04-249920.009920.009870.009880.00232722969510
2017-04-219780.009790.009780.009790.00119911737220
2017-04-209750.009760.009730.009750.0072702090
2017-04-199750.009750.009750.009750.001097500
2017-04-189730.009740.009710.009710.0091885830
2017-04-179550.009640.009550.009640.005945722880
2017-04-149640.009640.009570.009610.00131812630280
2017-04-139650.009690.009580.009630.00319230697370
2017-04-129780.009780.009720.009780.006206048940
2017-04-119900.009900.009810.009870.007857732540
2017-04-109990.009990.009940.009940.002592583970
2017-04-0710000.0010000.009890.009890.00296129339170
2017-04-0610010.0010010.009900.009910.00153715294580
2017-04-0510060.0010090.0010040.0010090.00150015107120
2017-04-0410130.0010130.0010030.0010040.00183518484200
2017-04-0310190.0010190.0010150.0010170.003923984630
2017-03-3110280.0010300.0010170.0010170.00684270109430
2017-03-3010250.0010300.0010250.0010250.00179018367400
2017-03-2910250.0010300.0010250.0010250.00389539974510
2017-03-2810150.0010190.0010140.0010190.00495150342230
2017-03-2710090.0010090.0010030.0010050.009679721340
2017-03-2410090.0010160.0010090.0010140.005675745910
2017-03-2310080.0010110.0010050.0010090.00165816719860
2017-03-2210130.0010160.0010090.0010090.00425243063950
2017-03-2110340.0010340.0010280.0010320.00141914647050
2017-03-1710390.0010390.0010340.0010340.004925091930
2017-03-1610350.0010400.0010300.0010390.00146015155500
2017-03-1510390.0010420.0010340.0010350.00469148630440
2017-03-1410350.0010400.0010350.0010400.00182118907260
2017-03-1310320.0010350.0010320.0010350.0097010037640
2017-03-1010280.0010320.0010280.0010310.00149415402800
2017-03-0910220.0010220.0010200.0010210.00280128597000
2017-03-0810160.0010170.0010130.0010170.00360536607940
2017-03-0710180.0010190.0010160.0010190.00451145939940
2017-03-0610180.0010180.0010150.0010180.00239824383390
2017-03-0310230.0010230.0010150.0010190.00380638796010
2017-03-0210320.0010360.0010230.0010230.0013703140585530
2017-03-0110080.0010170.0010040.0010160.0012079122290460

   ※ 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