1489 (NEXT FUNDS)日経平均高配当株50指数連動型ETF 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-22 | 31350 | 31500 | 31250 | 31350 | 3530 | 31350 |
2021-01-21 | 31600 | 31700 | 31450 | 31450 | 1267 | 31450 |
2021-01-20 | 31500 | 31500 | 31250 | 31350 | 512 | 31350 |
2021-01-19 | 31300 | 31450 | 31250 | 31300 | 421 | 31300 |
2021-01-18 | 31400 | 31500 | 31200 | 31200 | 813 | 31200 |
2021-01-14 | 31450 | 31900 | 31400 | 31600 | 2263 | 31600 |
2021-01-12 | 31050 | 31250 | 30950 | 31250 | 3275 | 31250 |
2021-01-08 | 30750 | 31050 | 30650 | 31000 | 2390 | 31000 |
2021-01-07 | 30500 | 30950 | 30450 | 30600 | 3280 | 30600 |
2021-01-06 | 29490 | 29950 | 29470 | 29840 | 1539 | 29840 |
2021-01-05 | 29520 | 29720 | 29470 | 29620 | 1823 | 29620 |
2021-01-04 | 30050 | 30050 | 29420 | 29650 | 2620 | 29650 |
2021-01-04 | 30050 | 30050 | 29420 | 29650 | 2620 | 29650 |
2021-01-04 | 30050 | 30050 | 29420 | 29650 | 2620 | 29650 |
2021-01-04 | 30050 | 30050 | 29420 | 29650 | 2620 | 29650 |
2021-01-04 | 30050 | 30050 | 29420 | 29650 | 2620 | 29650 |
2021-01-04 | 30050 | 30050 | 29420 | 29650 | 2620 | 29650 |
2020-12-30 | 30200 | 30200 | 29900 | 30000 | 905 | 30000 |
2020-12-28 | 29770 | 29790 | 29640 | 29790 | 722 | 29790 |
2020-12-25 | 29550 | 29680 | 29550 | 29650 | 2980 | 29650 |
2020-12-24 | 29480 | 29680 | 29470 | 29470 | 900 | 29470 |
2020-12-22 | 29760 | 29760 | 29480 | 29540 | 4811 | 29540 |
2020-12-21 | 30000 | 30200 | 29700 | 29870 | 1653 | 29870 |
2020-12-18 | 29840 | 29950 | 29750 | 29930 | 2271 | 29930 |
2020-12-17 | 29880 | 29950 | 29790 | 29820 | 318 | 29820 |
2020-12-16 | 29900 | 30000 | 29870 | 29880 | 571 | 29880 |
2020-12-15 | 29800 | 29870 | 29650 | 29760 | 945 | 29760 |
2020-12-14 | 29720 | 30100 | 29720 | 29910 | 909 | 29910 |
2020-12-11 | 29700 | 29810 | 29570 | 29720 | 736 | 29720 |
2020-12-10 | 29790 | 29850 | 29700 | 29750 | 1435 | 29750 |
2020-12-09 | 29600 | 29730 | 29600 | 29730 | 3670 | 29730 |
2020-12-08 | 29450 | 29630 | 29430 | 29510 | 635 | 29510 |
2020-12-07 | 29860 | 29920 | 29560 | 29610 | 1651 | 29610 |
2020-12-04 | 29410 | 29670 | 29410 | 29610 | 895 | 29610 |
2020-12-03 | 29490 | 29650 | 29390 | 29540 | 1538 | 29540 |
2020-12-02 | 29210 | 29490 | 29170 | 29330 | 1202 | 29330 |
2020-12-01 | 28850 | 29110 | 28800 | 28970 | 1277 | 28970 |
2020-11-30 | 29630 | 29630 | 28750 | 28790 | 1977 | 28790 |
2020-11-27 | 29600 | 29790 | 29550 | 29620 | 1110 | 29620 |
2020-11-26 | 29570 | 29690 | 29490 | 29690 | 1308 | 29690 |
2020-11-25 | 30050 | 30100 | 29700 | 29710 | 1361 | 29710 |
2020-11-24 | 29770 | 29860 | 29600 | 29700 | 2448 | 29700 |
2020-11-20 | 29240 | 29300 | 29150 | 29270 | 1154 | 29270 |
2020-11-19 | 29260 | 29400 | 29180 | 29370 | 1276 | 29370 |
2020-11-18 | 29390 | 29520 | 29250 | 29300 | 1032 | 29300 |
2020-11-17 | 29540 | 29590 | 29350 | 29560 | 2593 | 29560 |
2020-11-16 | 28960 | 29350 | 28950 | 29180 | 1443 | 29180 |
2020-11-13 | 28840 | 28900 | 28500 | 28670 | 4156 | 28670 |
2020-11-12 | 29250 | 29350 | 28870 | 29110 | 1632 | 29110 |
2020-11-11 | 29420 | 29600 | 29230 | 29320 | 3550 | 29320 |
2020-11-10 | 28370 | 29050 | 28370 | 28790 | 10758 | 28790 |
2020-11-09 | 27860 | 27930 | 27680 | 27850 | 1856 | 27850 |
2020-11-06 | 27370 | 27720 | 27270 | 27650 | 799 | 27650 |
2020-11-05 | 27680 | 27680 | 27110 | 27480 | 3173 | 27480 |
2020-11-04 | 27800 | 27950 | 27610 | 27620 | 1076 | 27620 |
2020-11-02 | 27140 | 27520 | 27100 | 27480 | 1776 | 27480 |
2020-10-30 | 27170 | 27290 | 26750 | 27140 | 3586 | 27140 |
2020-10-29 | 27050 | 27250 | 26860 | 27180 | 1325 | 27180 |
2020-10-28 | 27510 | 27510 | 27100 | 27220 | 2522 | 27220 |
2020-10-27 | 27750 | 27770 | 27560 | 27710 | 1427 | 27710 |
2020-10-26 | 27800 | 27870 | 27750 | 27790 | 429 | 27790 |
2020-10-23 | 27710 | 27800 | 27600 | 27790 | 1563 | 27790 |
2020-10-22 | 27600 | 27620 | 27500 | 27550 | 299 | 27550 |
2020-10-21 | 27400 | 27730 | 27400 | 27690 | 876 | 27690 |
2020-10-20 | 27620 | 27620 | 27350 | 27600 | 1919 | 27600 |
2020-10-19 | 27690 | 27690 | 27580 | 27620 | 1025 | 27620 |
2020-10-16 | 27450 | 27690 | 27390 | 27690 | 2338 | 27690 |
2020-10-15 | 27530 | 27660 | 27480 | 27480 | 1000 | 27480 |
2020-10-14 | 27640 | 27640 | 27460 | 27540 | 1510 | 27540 |
2020-10-13 | 27880 | 27880 | 27680 | 27790 | 605 | 27790 |
2020-10-12 | 27970 | 27970 | 27620 | 27670 | 1588 | 27670 |
2020-10-09 | 28130 | 28130 | 27800 | 27840 | 1610 | 27840 |
2020-10-08 | 28220 | 28270 | 28040 | 28090 | 565 | 28090 |
2020-10-07 | 27910 | 28160 | 27830 | 28120 | 1023 | 28120 |
2020-10-06 | 27990 | 28150 | 27960 | 28140 | 1465 | 28140 |
2020-10-05 | 28150 | 28420 | 28060 | 28260 | 5880 | 28260 |
2020-10-02 | 28060 | 28490 | 27670 | 27670 | 7803 | 27670 |
2020-09-30 | 28520 | 28520 | 27900 | 27900 | 3303 | 27900 |
2020-09-29 | 28760 | 28760 | 28480 | 28620 | 1173 | 28620 |
2020-09-28 | 28150 | 28390 | 27970 | 28330 | 603 | 28330 |
2020-09-25 | 28000 | 28020 | 27840 | 27940 | 2988 | 27940 |
2020-09-24 | 28100 | 28100 | 27900 | 27970 | 2659 | 27970 |
2020-09-23 | 28170 | 28280 | 28020 | 28280 | 1721 | 28280 |
2020-09-18 | 28500 | 28530 | 28420 | 28490 | 2899 | 28490 |
2020-09-17 | 28640 | 28650 | 28440 | 28500 | 848 | 28500 |
2020-09-16 | 28760 | 28760 | 28590 | 28660 | 899 | 28660 |
2020-09-15 | 29010 | 29010 | 28800 | 28930 | 956 | 28930 |
2020-09-14 | 28900 | 29080 | 28800 | 29070 | 1215 | 29070 |
2020-09-11 | 28890 | 28890 | 28580 | 28840 | 643 | 28840 |
2020-09-10 | 28550 | 28770 | 28440 | 28750 | 436 | 28750 |
2020-09-09 | 28350 | 28470 | 28260 | 28430 | 1763 | 28430 |
2020-09-08 | 28780 | 28780 | 28610 | 28710 | 506 | 28710 |
2020-09-07 | 28550 | 28720 | 28550 | 28610 | 1114 | 28610 |
2020-09-04 | 28300 | 28620 | 28300 | 28540 | 1562 | 28540 |
2020-09-03 | 28700 | 28700 | 28520 | 28540 | 1190 | 28540 |
2020-09-02 | 28630 | 28630 | 28330 | 28400 | 440 | 28400 |
2020-09-01 | 28510 | 28520 | 28350 | 28520 | 456 | 28520 |
2020-08-31 | 28600 | 28950 | 28540 | 28540 | 2449 | 28540 |
2020-08-28 | 28320 | 28730 | 28030 | 28160 | 2079 | 28160 |
2020-08-27 | 28310 | 28310 | 28050 | 28090 | 354 | 28090 |
2020-08-26 | 28320 | 28400 | 28260 | 28390 | 481 | 28390 |
2020-08-25 | 28370 | 28550 | 28370 | 28420 | 1818 | 28420 |
2020-08-24 | 28040 | 28040 | 27870 | 27970 | 309 | 27970 |
2020-08-21 | 28040 | 28240 | 27960 | 27990 | 385 | 27990 |
2020-08-20 | 27920 | 28030 | 27910 | 27910 | 133 | 27910 |
2020-08-19 | 27830 | 28100 | 27780 | 28050 | 219 | 28050 |
2020-08-18 | 28130 | 28130 | 27780 | 28000 | 909 | 28000 |
2020-08-17 | 28240 | 28400 | 28210 | 28230 | 977 | 28230 |
2020-08-14 | 28410 | 28410 | 28230 | 28270 | 1237 | 28270 |
2020-08-13 | 28490 | 28500 | 28220 | 28370 | 1980 | 28370 |
2020-08-12 | 27900 | 28300 | 27780 | 28230 | 1478 | 28230 |
2020-08-11 | 27280 | 27730 | 27280 | 27720 | 1726 | 27720 |
2020-08-07 | 26820 | 26910 | 26700 | 26850 | 548 | 26850 |
2020-08-06 | 27100 | 27100 | 26820 | 26820 | 678 | 26820 |
2020-08-05 | 26690 | 26910 | 26550 | 26910 | 1610 | 26910 |
2020-08-04 | 26500 | 26900 | 26430 | 26900 | 2107 | 26900 |
2020-08-03 | 26290 | 26290 | 26020 | 26080 | 6116 | 26080 |
2020-07-31 | 26470 | 26790 | 25860 | 26790 | 3872 | 26790 |
2020-07-30 | 27100 | 27100 | 26670 | 26710 | 1315 | 26710 |
2020-07-29 | 27150 | 27210 | 26900 | 26910 | 3098 | 26910 |
2020-07-28 | 27470 | 27580 | 27280 | 27370 | 1478 | 27370 |
2020-07-27 | 27260 | 27530 | 27080 | 27510 | 2407 | 27510 |
2020-07-22 | 27690 | 27900 | 27540 | 27580 | 1498 | 27580 |
2020-07-21 | 27820 | 27820 | 27520 | 27640 | 1150 | 27640 |
2020-07-20 | 27900 | 27930 | 27640 | 27890 | 1817 | 27890 |
2020-07-17 | 28030 | 28030 | 27760 | 27810 | 372 | 27810 |
2020-07-16 | 28000 | 28220 | 27910 | 27970 | 854 | 27970 |
2020-07-15 | 27820 | 27960 | 27730 | 27830 | 1368 | 27830 |
2020-07-14 | 27270 | 27570 | 27240 | 27540 | 1800 | 27540 |
2020-07-13 | 27130 | 27500 | 27120 | 27410 | 1739 | 27410 |
2020-07-10 | 27120 | 27220 | 26770 | 26950 | 2825 | 26950 |
2020-07-09 | 27220 | 27320 | 27050 | 27220 | 1545 | 27220 |
2020-07-08 | 27310 | 27580 | 27270 | 27270 | 1528 | 27270 |
2020-07-07 | 27630 | 27670 | 27310 | 27370 | 2459 | 27370 |
2020-07-06 | 27280 | 27680 | 27210 | 27630 | 3260 | 27630 |
2020-07-03 | 27790 | 27790 | 27590 | 27760 | 1326 | 27760 |
2020-07-02 | 27540 | 27630 | 27360 | 27620 | 853 | 27620 |
2020-07-01 | 27780 | 27780 | 27340 | 27340 | 1768 | 27340 |
2020-06-30 | 27700 | 27790 | 27630 | 27700 | 570 | 27700 |
2020-06-29 | 27300 | 27780 | 27300 | 27630 | 1781 | 27630 |
2020-06-26 | 27670 | 27790 | 27650 | 27790 | 1145 | 27790 |
2020-06-25 | 27580 | 27710 | 27250 | 27530 | 4148 | 27530 |
2020-06-24 | 28000 | 28060 | 27880 | 27910 | 3588 | 27910 |
2020-06-23 | 28190 | 28280 | 27850 | 28150 | 1236 | 28150 |
2020-06-22 | 27990 | 28130 | 27920 | 28010 | 873 | 28010 |
2020-06-19 | 28270 | 28270 | 27950 | 28060 | 632 | 28060 |
2020-06-18 | 28180 | 28210 | 27880 | 28200 | 1661 | 28200 |
2020-06-17 | 28510 | 28540 | 28150 | 28390 | 662 | 28390 |
2020-06-16 | 28190 | 28720 | 28060 | 28630 | 1762 | 28630 |
2020-06-15 | 27910 | 28150 | 27490 | 27900 | 4715 | 27900 |
2020-06-12 | 27750 | 28150 | 27420 | 28110 | 3701 | 28110 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-11 | 28780 | 28910 | 28410 | 28440 | 2356 | 28440 |
2020-06-10 | 29260 | 29480 | 29180 | 29420 | 1586 | 29420 |
2020-06-09 | 29800 | 29840 | 29400 | 29660 | 1025 | 29660 |
2020-06-08 | 29610 | 29720 | 29500 | 29710 | 1887 | 29710 |
2020-06-05 | 28770 | 29110 | 28680 | 29110 | 894 | 29110 |
2020-06-04 | 28920 | 29150 | 28440 | 28660 | 2286 | 28660 |
2020-06-03 | 28770 | 28870 | 28560 | 28630 | 1464 | 28630 |
2020-06-02 | 28100 | 28370 | 28010 | 28220 | 1387 | 28220 |
2020-06-01 | 27950 | 28100 | 27750 | 27940 | 1225 | 27940 |
2020-05-29 | 28020 | 28270 | 27930 | 27990 | 1297 | 27990 |
2020-05-28 | 28340 | 28650 | 28090 | 28510 | 3078 | 28510 |
2020-05-27 | 27350 | 28000 | 27350 | 27860 | 3557 | 27860 |
2020-05-26 | 26890 | 27360 | 26890 | 27310 | 3223 | 27310 |
2020-05-25 | 26750 | 26750 | 26590 | 26660 | 983 | 26660 |
2020-05-22 | 26780 | 26780 | 26320 | 26350 | 2581 | 26350 |
2020-05-21 | 26870 | 26890 | 26680 | 26750 | 882 | 26750 |
2020-05-20 | 26630 | 26830 | 26630 | 26770 | 918 | 26770 |
2020-05-19 | 26720 | 26880 | 26720 | 26770 | 1997 | 26770 |
2020-05-18 | 26130 | 26190 | 26010 | 26140 | 990 | 26140 |
2020-05-15 | 26320 | 26320 | 25860 | 26070 | 2573 | 26070 |
2020-05-14 | 26370 | 26380 | 26010 | 26020 | 2971 | 26020 |
2020-05-13 | 26350 | 26650 | 26330 | 26580 | 452 | 26580 |
2020-05-12 | 26960 | 26960 | 26570 | 26660 | 2038 | 26660 |
2020-05-11 | 26650 | 26990 | 26540 | 26960 | 1766 | 26960 |
2020-05-08 | 25990 | 26340 | 25980 | 26280 | 605 | 26280 |
2020-05-07 | 25910 | 26090 | 25600 | 25670 | 2001 | 25670 |
2020-05-01 | 26890 | 26890 | 26040 | 26220 | 2703 | 26220 |
2020-04-30 | 26900 | 27150 | 26700 | 26990 | 1607 | 26990 |
2020-04-28 | 26600 | 26600 | 26390 | 26520 | 1337 | 26520 |
2020-04-27 | 26150 | 26540 | 26070 | 26540 | 1925 | 26540 |
2020-04-24 | 25920 | 26000 | 25730 | 26000 | 1120 | 26000 |
2020-04-23 | 25590 | 25950 | 25560 | 25890 | 1037 | 25890 |
2020-04-22 | 25270 | 25470 | 25220 | 25420 | 1660 | 25420 |
2020-04-21 | 25870 | 25870 | 25500 | 25630 | 1849 | 25630 |
2020-04-20 | 25840 | 26080 | 25840 | 25910 | 676 | 25910 |
2020-04-17 | 26000 | 26260 | 25860 | 26000 | 1858 | 26000 |
2020-04-16 | 25780 | 25870 | 25540 | 25780 | 1288 | 25780 |
2020-04-15 | 26230 | 26230 | 25920 | 26150 | 1945 | 26150 |
2020-04-14 | 26050 | 26390 | 25960 | 26390 | 1174 | 26390 |
2020-04-13 | 26320 | 26480 | 26060 | 26060 | 1513 | 26060 |
2020-04-10 | 26450 | 26500 | 26090 | 26490 | 747 | 26490 |
2020-04-09 | 26450 | 26450 | 26120 | 26280 | 1144 | 26280 |
2020-04-08 | 26160 | 26320 | 25750 | 26300 | 883 | 26300 |
2020-04-07 | 26100 | 26370 | 25570 | 26250 | 2401 | 26250 |
2020-04-06 | 24750 | 25710 | 24640 | 25600 | 2730 | 25600 |
2020-04-03 | 25500 | 25800 | 25100 | 25350 | 4833 | 25350 |
2020-04-02 | 25670 | 25890 | 25580 | 25580 | 2717 | 25580 |
2020-04-01 | 26650 | 26850 | 25800 | 26030 | 5973 | 26030 |
2020-03-31 | 27800 | 27800 | 26840 | 27030 | 2738 | 27030 |
2020-03-30 | 26660 | 27640 | 26660 | 27470 | 4108 | 27470 |
2020-03-27 | 28080 | 28080 | 27300 | 27660 | 1268 | 27660 |
2020-03-26 | 27500 | 27500 | 26700 | 27100 | 2291 | 27100 |
2020-03-25 | 27340 | 27620 | 27010 | 27570 | 6739 | 27570 |
2020-03-24 | 25500 | 25990 | 25180 | 25990 | 3320 | 25990 |
2020-03-23 | 24880 | 25000 | 24430 | 24930 | 3140 | 24930 |
2020-03-19 | 24910 | 25090 | 24470 | 24810 | 2632 | 24810 |
2020-03-18 | 24540 | 25160 | 24350 | 24410 | 5495 | 24410 |
2020-03-17 | 23750 | 24530 | 23320 | 24420 | 4125 | 24420 |
2020-03-16 | 24600 | 24940 | 24010 | 24040 | 3739 | 24040 |
2020-03-13 | 24400 | 25460 | 23470 | 24450 | 8152 | 24450 |
2020-03-12 | 26290 | 26420 | 25530 | 25800 | 4490 | 25800 |
2020-03-11 | 27120 | 27590 | 26920 | 26940 | 3225 | 26940 |
2020-03-10 | 27120 | 27410 | 25770 | 27270 | 5988 | 27270 |
2020-03-09 | 28040 | 28460 | 26900 | 27120 | 10571 | 27120 |
2020-03-06 | 29500 | 29600 | 28910 | 29040 | 7266 | 29040 |
2020-03-05 | 30300 | 30300 | 29940 | 30100 | 520 | 30100 |
2020-03-04 | 29710 | 30100 | 29650 | 29950 | 3292 | 29950 |
2020-03-03 | 30900 | 30900 | 30000 | 30000 | 3520 | 30000 |
2020-03-02 | 29840 | 30700 | 29770 | 30400 | 6184 | 30400 |
2020-02-28 | 30550 | 30700 | 30150 | 30500 | 10954 | 30500 |
2020-02-27 | 31800 | 31800 | 31300 | 31350 | 5886 | 31350 |
2020-02-26 | 32300 | 32650 | 31900 | 32050 | 4691 | 32050 |
2020-02-25 | 31900 | 32400 | 31750 | 32300 | 5861 | 32300 |
2020-02-21 | 33150 | 33300 | 33150 | 33150 | 1951 | 33150 |
2020-02-20 | 33250 | 33400 | 33000 | 33000 | 2211 | 33000 |
2020-02-19 | 33000 | 33050 | 32950 | 32950 | 2561 | 32950 |
2020-02-18 | 33150 | 33300 | 32950 | 33050 | 2361 | 33050 |
2020-02-17 | 33200 | 33300 | 33000 | 33250 | 2877 | 33250 |
2020-02-14 | 33450 | 33450 | 33200 | 33400 | 2606 | 33400 |
2020-02-13 | 33700 | 33750 | 33550 | 33550 | 2018 | 33550 |
2020-02-12 | 34000 | 34000 | 33650 | 33700 | 1305 | 33700 |
2020-02-10 | 33750 | 34050 | 33750 | 33850 | 1297 | 33850 |
2020-02-07 | 34300 | 34300 | 33950 | 34150 | 867 | 34150 |
2020-02-06 | 34100 | 34400 | 34050 | 34350 | 1975 | 34350 |
2020-02-05 | 33450 | 33650 | 33450 | 33550 | 1925 | 33550 |
2020-02-04 | 33000 | 33250 | 33000 | 33200 | 2451 | 33200 |
2020-02-03 | 32950 | 33300 | 32950 | 33250 | 2255 | 33250 |
2020-01-31 | 33500 | 33750 | 33500 | 33500 | 1260 | 33500 |
2020-01-30 | 33500 | 33650 | 33200 | 33450 | 2096 | 33450 |
2020-01-29 | 33550 | 33750 | 33450 | 33700 | 474 | 33700 |
2020-01-28 | 33500 | 33600 | 33400 | 33550 | 1244 | 33550 |
2020-01-27 | 34000 | 34000 | 33700 | 33800 | 1846 | 33800 |
2020-01-24 | 34350 | 34350 | 34200 | 34250 | 487 | 34250 |
2020-01-23 | 34500 | 34550 | 34350 | 34400 | 770 | 34400 |
2020-01-22 | 34600 | 34700 | 34500 | 34700 | 492 | 34700 |
2020-01-21 | 34750 | 34850 | 34600 | 34600 | 673 | 34600 |
2020-01-20 | 34650 | 34900 | 34650 | 34800 | 1309 | 34800 |
2020-01-17 | 34500 | 34700 | 34450 | 34700 | 277 | 34700 |
2020-01-16 | 34450 | 34450 | 34250 | 34300 | 440 | 34300 |
2020-01-15 | 34500 | 34500 | 34400 | 34500 | 355 | 34500 |
2020-01-14 | 34550 | 34650 | 34400 | 34500 | 2105 | 34500 |
2020-01-10 | 34650 | 34700 | 34500 | 34500 | 339 | 34500 |
2020-01-09 | 34650 | 34650 | 34500 | 34550 | 619 | 34550 |
2020-01-08 | 34250 | 34300 | 33950 | 34200 | 1265 | 34200 |
2020-01-07 | 34450 | 34650 | 34350 | 34650 | 4919 | 34650 |
2020-01-06 | 34200 | 34350 | 34100 | 34350 | 1420 | 34350 |
2019-12-30 | 34950 | 34950 | 34700 | 34900 | 1138 | 34900 |
2019-12-27 | 34900 | 35150 | 34900 | 35050 | 713 | 35050 |
2019-12-26 | 34750 | 34900 | 34750 | 34850 | 372 | 34850 |
2019-12-25 | 35000 | 35000 | 34700 | 34800 | 492 | 34800 |
2019-12-24 | 34950 | 35000 | 34800 | 34900 | 653 | 34900 |
2019-12-23 | 35250 | 35250 | 34950 | 34950 | 521 | 34950 |
2019-12-20 | 35250 | 35250 | 35100 | 35100 | 691 | 35100 |
2019-12-19 | 35250 | 35350 | 35150 | 35150 | 391 | 35150 |
2019-12-18 | 35350 | 35500 | 35250 | 35250 | 331 | 35250 |
2019-12-17 | 35400 | 35500 | 35300 | 35350 | 1577 | 35350 |
2019-12-16 | 35350 | 35350 | 35250 | 35250 | 566 | 35250 |
2019-12-13 | 35400 | 35500 | 35350 | 35350 | 2091 | 35350 |
2019-12-12 | 35100 | 35100 | 34800 | 34850 | 332 | 34850 |
2019-12-11 | 35050 | 35050 | 34850 | 35000 | 262 | 35000 |
2019-12-10 | 35050 | 35100 | 35050 | 35050 | 375 | 35050 |
2019-12-09 | 35100 | 35150 | 35000 | 35050 | 504 | 35050 |
2019-12-06 | 34800 | 34900 | 34700 | 34750 | 436 | 34750 |
2019-12-05 | 34850 | 34850 | 34700 | 34700 | 364 | 34700 |
2019-12-04 | 34400 | 34500 | 34250 | 34500 | 904 | 34500 |
2019-12-03 | 34550 | 34650 | 34500 | 34550 | 495 | 34550 |
2019-12-02 | 34600 | 34850 | 34600 | 34850 | 297 | 34850 |
2019-11-29 | 34600 | 34800 | 34500 | 34600 | 422 | 34600 |
2019-11-28 | 34700 | 34800 | 34600 | 34600 | 228 | 34600 |
2019-11-27 | 34800 | 34800 | 34700 | 34700 | 323 | 34700 |
2019-11-26 | 34900 | 34900 | 34550 | 34750 | 589 | 34750 |
2019-11-25 | 34550 | 34650 | 34500 | 34550 | 517 | 34550 |
2019-11-22 | 34250 | 34400 | 34200 | 34200 | 249 | 34200 |
2019-11-21 | 34100 | 34350 | 33800 | 34300 | 1081 | 34300 |
2019-11-20 | 34450 | 34450 | 34200 | 34250 | 863 | 34250 |
2019-11-19 | 34700 | 34700 | 34450 | 34550 | 839 | 34550 |
2019-11-18 | 34700 | 34750 | 34600 | 34600 | 1336 | 34600 |
2019-11-15 | 34450 | 34800 | 34450 | 34800 | 387 | 34800 |
2019-11-14 | 34900 | 34900 | 34400 | 34550 | 857 | 34550 |
2019-11-13 | 35100 | 35100 | 34850 | 34900 | 1123 | 34900 |
2019-11-12 | 35000 | 35300 | 34900 | 35300 | 651 | 35300 |
2019-11-11 | 35000 | 35100 | 34950 | 34950 | 1681 | 34950 |
2019-11-08 | 34950 | 35150 | 34850 | 34950 | 1590 | 34950 |
2019-11-07 | 34700 | 34800 | 34500 | 34800 | 1312 | 34800 |
2019-11-06 | 34700 | 34750 | 34550 | 34700 | 1651 | 34700 |
2019-11-05 | 34300 | 34600 | 34250 | 34600 | 10390 | 34600 |
2019-11-01 | 33750 | 34000 | 33750 | 33900 | 673 | 33900 |
2019-10-31 | 34100 | 34150 | 33800 | 34100 | 422 | 34100 |
2019-10-30 | 34050 | 34100 | 34000 | 34100 | 1190 | 34100 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中の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。