[2069 東証] NEXT NOTES 低ベータ50(ネットリターン) 日足 時系列データ

[2069 東証] NEXT NOTES 低ベータ50(ネットリターン)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1711070.0011090.0011070.0011090.002152380750
2017-10-1611070.0011070.0011070.0011070.00143015830100
2017-10-1311010.0011050.0011010.0011050.00150016533000
2017-10-1210930.0010930.0010930.0010930.00377341238890
2017-10-1110860.0010860.0010860.0010860.002803040800
2017-10-1000
2017-10-0610810.0010830.0010810.0010830.005145559730
2017-10-0510860.0010860.0010860.0010860.0040434400
2017-10-0410810.0010810.0010810.0010810.0040432400
2017-10-0310750.0010750.0010750.0010750.00100010750000
2017-10-0210730.0010730.0010730.0010730.0040429200
2017-09-2910780.0010780.0010750.0010750.007938543150
2017-09-2810730.0010780.0010730.0010780.00113312163740
2017-09-2710780.0010780.0010780.0010780.00112012073600
2017-09-2600
2017-09-2510730.0010790.0010730.0010790.00120012888000
2017-09-2200
2017-09-2110690.0010690.0010690.0010690.00110690
2017-09-2010670.0010670.0010670.0010670.00664020
2017-09-1910700.0010700.0010700.0010700.001501605000
2017-09-1500
2017-09-1410710.0010760.0010710.0010760.0010107350
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3010540.0010620.0010540.0010620.00180519035100
2017-08-2910430.0010430.0010430.0010430.005005215000
2017-08-2800
2017-08-2500
2017-08-2410430.0010430.0010430.0010430.002002086000
2017-08-2310460.0010460.0010460.0010460.004004184000
2017-08-2210490.0010490.0010490.0010490.003703881300
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1510600.0010600.0010600.0010600.00100010600000
2017-08-1410550.0010550.0010550.0010550.00100010550000
2017-08-1010540.0010540.0010540.0010540.00345036363000
2017-08-0910590.0010590.0010510.0010510.007007397000
2017-08-0800
2017-08-0710690.0010690.0010670.0010670.00180119252670
2017-08-0410650.0010650.0010650.0010650.005005325000
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3110610.0010610.0010610.0010610.004004244000
2017-07-2800
2017-07-2700
2017-07-2610520.0010520.0010520.0010520.005005260000
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1910630.0010630.0010620.0010620.004134388060
2017-07-1800
2017-07-1400
2017-07-1310620.0010620.0010620.0010620.001501593000
2017-07-1210550.0010550.0010520.0010520.0044463880
2017-07-1110590.0010590.0010590.0010590.00552950
2017-07-1000
2017-07-0700
2017-07-0610630.0010630.0010630.0010630.00553150
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3010650.0010650.0010600.0010640.00319033891500
2017-06-2910720.0010780.0010720.0010760.00140015067980
2017-06-2810760.0010760.0010730.0010730.007608172100
2017-06-2710790.0010790.0010740.0010780.00267528779500
2017-06-2600
2017-06-2310770.0010770.0010770.0010770.004805169600
2017-06-2200
2017-06-2110830.0010830.0010830.0010830.002002166000
2017-06-2010790.0010820.0010780.0010780.005195600000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1310570.0010570.0010570.0010570.0050528500
2017-06-1210550.0010550.0010500.0010500.0070735500
2017-06-0910610.0010610.0010610.0010610.0093986730
2017-06-0800
2017-06-0710700.0010700.0010690.0010690.0010106990
2017-06-0610710.0010780.0010710.0010740.009099765410
2017-06-0510770.0010770.0010770.0010770.0050538500
2017-06-0210690.0010720.0010690.0010720.00150016038000
2017-06-0110640.0010690.0010640.0010690.00202021493800
2017-05-3110570.0010590.0010540.0010540.00328234693920
2017-05-3000
2017-05-2910550.0010600.0010510.0010590.00204021616610
2017-05-2610580.0010580.0010550.0010550.006376728290
2017-05-2500
2017-05-2410550.0010550.0010550.0010550.0010105500
2017-05-2310520.0010530.0010520.0010530.0033347190
2017-05-2200
2017-05-1910470.0010510.0010470.0010510.00400041931740
2017-05-1810440.0010510.0010440.0010510.0021219310
2017-05-1710510.0010510.0010510.0010510.0083872330
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1010440.0010440.0010440.0010440.0099010335600
2017-05-0910420.0010460.0010420.0010430.00187519546850
2017-05-0810310.0010310.0010310.0010310.005005155000
2017-05-0200
2017-05-0110100.0010100.0010100.0010100.00220200
2017-04-2800
2017-04-2700
2017-04-2610110.0010110.0010110.0010110.005005055000
2017-04-2510060.0010100.0010060.0010100.0012121100
2017-04-2410010.0010040.0010010.0010040.0011110290
2017-04-219880.009910.009880.009910.0046454800
2017-04-209900.009910.009840.009880.00150014842660
2017-04-199950.009950.009950.009950.001099500
2017-04-1810000.0010000.0010000.0010000.0010100000
2017-04-179900.009900.009900.009900.00549500
2017-04-1400
2017-04-139940.009980.009930.009970.004364334870
2017-04-129970.009970.009970.009970.004954935150
2017-04-1110020.0010020.0010020.0010020.0013130260
2017-04-1010040.0010050.0010040.0010040.00287928909950
2017-04-0710070.0010070.0010070.0010070.005005035000
2017-04-069950.009950.009950.009950.0050497500
2017-04-0510110.0010120.0010110.0010120.001011021120
2017-04-0410020.0010080.0010020.0010040.00121012146800
2017-04-0300
2017-03-3110140.0010140.0010040.0010040.00118811996420
2017-03-3010160.0010160.0010150.0010150.00390039592500
2017-03-2900
2017-03-2810170.0010170.0010170.0010170.004544617180
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2210100.0010100.0010070.0010070.0021212070
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1410240.0010240.0010240.0010240.00110240
2017-03-1310260.0010260.0010260.0010260.00110260
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0610100.0010100.0010100.0010100.00330300
2017-03-0310190.0010190.0010140.0010140.00220330
2017-03-0210200.0010200.0010200.0010200.0010102000
2017-03-0100

   ※ 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