[1323 東証] NEXT FUNDS 南アフリカ株式指数・FTSE/JSE Africa Top40連動型上場投信 日足 時系列データ

[1323 東証] NEXT FUNDS 南アフリカ株式指数・FTSE/JSE Africa Top40連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24354.00356.00347.00347.002500877700
2017-07-21351.00351.00344.00351.001300449800
2017-07-20358.00358.00341.00341.0037001278600
2017-07-19355.00355.00355.00355.00700248500
2017-07-18349.00354.00349.00354.00500175000
2017-07-14342.00349.00342.00349.001200415900
2017-07-13348.00348.00347.00347.00600208400
2017-07-12350.00350.00348.00348.002200768300
2017-07-11349.00353.00327.00340.0084002867600
2017-07-10344.00345.00343.00345.00600206400
2017-07-07352.00352.00343.00351.001000345800
2017-07-06352.00352.00352.00352.0010035200
2017-07-05343.00350.00343.00348.00300104100
2017-07-04355.00355.00346.00346.00500174800
2017-07-03354.00354.00354.00354.001100389400
2017-06-30346.00346.00346.00346.0010034600
2017-06-29346.00354.00346.00354.00300105400
2017-06-2800
2017-06-27350.00350.00346.00346.00900311800
2017-06-26353.00353.00346.00346.001200415900
2017-06-23346.00346.00346.00346.00500173000
2017-06-22350.00350.00350.00350.0020070000
2017-06-21356.00356.00356.00356.0010035600
2017-06-2000
2017-06-1900
2017-06-16349.00357.00349.00357.00700246300
2017-06-1500
2017-06-14350.00357.00350.00357.001200421900
2017-06-13361.00362.00361.00362.0029001049700
2017-06-12346.00361.00346.00361.0036001249800
2017-06-09359.00359.00359.00359.00300107700
2017-06-08351.00351.00351.00351.00600210600
2017-06-07355.00359.00355.00359.001000358200
2017-06-06364.00364.00351.00352.0051001830000
2017-06-05362.00368.00362.00367.001400509100
2017-06-02364.00369.00363.00363.002600949100
2017-06-01374.00375.00365.00365.0093003470500
2017-05-31355.00365.00353.00358.00237008524500
2017-05-30350.00354.00350.00354.00112003940200
2017-05-29351.00353.00344.00350.001400491000
2017-05-26346.00350.00346.00350.00700243500
2017-05-25346.00350.00346.00349.0054001878200
2017-05-24345.00345.00345.00345.00300103500
2017-05-2300
2017-05-22341.00345.00340.00345.00600205700
2017-05-19348.00348.00346.00346.001000347600
2017-05-18336.00340.00336.00340.001700575600
2017-05-17342.00342.00341.00341.00600205100
2017-05-16345.00345.00342.00342.00400137700
2017-05-15343.00345.00343.00345.001500515700
2017-05-12338.00341.00338.00340.001600543800
2017-05-11338.00338.00338.00338.00900304200
2017-05-10338.00339.00338.00339.002100710800
2017-05-09341.00341.00340.00340.00800272200
2017-05-08340.00340.00335.00335.0030001018300
2017-05-02335.00335.00334.00335.0081002713200
2017-05-01335.00335.00335.00335.001100368500
2017-04-28333.00333.00333.00333.0010033300
2017-04-27336.00337.00336.00337.00500168200
2017-04-26336.00336.00332.00334.00700233200
2017-04-25329.00329.00321.00329.001000327400
2017-04-24329.00329.00329.00329.0020065800
2017-04-21329.00329.00329.00329.0020065800
2017-04-20328.00328.00327.00328.00500163900
2017-04-19319.00326.00319.00323.00500162000
2017-04-18318.00327.00318.00327.002200705400
2017-04-17327.00327.00326.00326.00600196100
2017-04-14328.00328.00318.00322.002000649600
2017-04-13315.00327.00315.00327.001000316600
2017-04-12325.00325.00312.00319.0036001140800
2017-04-11316.00316.00315.00315.001000315600
2017-04-10314.00317.00314.00317.002600817200
2017-04-07318.00319.00318.00318.001100350200
2017-04-06320.00320.00313.00316.0039001231200
2017-04-05319.00329.00310.00312.00156004955900
2017-04-04341.00341.00322.00335.001400470300
2017-04-03340.00340.00340.00340.00300102000
2017-03-31346.00346.00346.00346.00500173000
2017-03-30341.00346.00340.00346.002800956000
2017-03-29341.00347.00340.00347.0055001884200
2017-03-28346.00349.00345.00348.0033001142900
2017-03-27344.00346.00344.00346.002200759200
2017-03-24343.00343.00343.00343.0010034300
2017-03-2300
2017-03-22348.00351.00348.00351.0043001498500
2017-03-21350.00350.00348.00348.002800979000
2017-03-17341.00346.00341.00343.0041001409500
2017-03-16341.00354.00340.00345.0046001574100
2017-03-15354.00354.00342.00342.0029001007100
2017-03-14354.00354.00354.00354.0010035400
2017-03-13344.00351.00344.00351.00600209100
2017-03-10346.00351.00346.00351.00400139500
2017-03-0900
2017-03-08344.00355.00344.00354.001800633500
2017-03-07352.00360.00344.00352.0030001060500
2017-03-06343.00367.00343.00360.00104003707200
2017-03-03348.00348.00343.00343.00400138100
2017-03-02352.00352.00352.00352.0020070400
2017-03-01350.00351.00350.00351.00300105200
2017-02-28353.00353.00350.00350.001100387200
2017-02-27350.00350.00341.00342.0042001464400
2017-02-24349.00349.00349.00349.001300453700
2017-02-2300
2017-02-22342.00346.00342.00346.001000342800
2017-02-21342.00342.00342.00342.0010034200
2017-02-20342.00342.00334.00342.0044001483400
2017-02-17347.00347.00333.00333.001500509300
2017-02-16343.00343.00340.00340.001700578900
2017-02-15345.00345.00339.00343.0034001164900
2017-02-14343.00343.00342.00342.0020068500
2017-02-13340.00344.00336.00344.00500170000
2017-02-10342.00342.00340.00340.00400136300
2017-02-09336.00336.00336.00336.0010033600
2017-02-08341.00341.00335.00335.0020067600
2017-02-0700
2017-02-06345.00345.00335.00335.001200406400
2017-02-03337.00337.00337.00337.00400134800
2017-02-02343.00343.00340.00340.001000340900
2017-02-01337.00340.00337.00340.00600203700
2017-01-31342.00342.00341.00341.00600204700
2017-01-30336.00341.00336.00341.002000673400
2017-01-27335.00338.00334.00335.001700571300
2017-01-2600
2017-01-25339.00339.00331.00335.00800269000
2017-01-2400
2017-01-23335.00335.00335.00335.00300100500
2017-01-20337.00337.00330.00330.00700234500
2017-01-19332.00332.00327.00329.0045001485100
2017-01-18334.00340.00333.00340.00400134500
2017-01-17339.00339.00334.00334.001100371100
2017-01-16350.00350.00340.00340.0031001078100
2017-01-13334.00337.00334.00337.00400134500
2017-01-12340.00349.00339.00340.0072002459300
2017-01-11334.00340.00334.00340.001700572600
2017-01-10328.00332.00328.00328.001900624900
2017-01-06325.00330.00325.00330.001500493300
2017-01-05337.00337.00321.00325.0096003180400
2017-01-04327.00330.00320.00321.00142004674100
2016-12-30319.00329.00318.00325.002900934000
2016-12-29318.00318.00310.00311.001400435000
2016-12-28315.00315.00315.00315.0020063000
2016-12-27316.00316.00315.00316.001600505400
2016-12-26312.00312.00312.00312.00600187200
2016-12-22313.00317.00312.00312.001200375700
2016-12-21318.00318.00313.00313.001700536100
2016-12-2000
2016-12-19315.00316.00315.00316.001800568100
2016-12-16315.00315.00314.00315.001100346400
2016-12-15313.00316.00312.00312.0034001064700
2016-12-14312.00316.00311.00316.002400752900
2016-12-13312.00314.00312.00314.0038001188800
2016-12-12310.00311.00310.00311.001600496400
2016-12-09310.00310.00304.00309.001600490500
2016-12-08310.00310.00310.00310.0010031000
2016-12-07306.00310.00306.00310.0020061600
2016-12-06305.00305.00305.00305.001100335500
2016-12-05310.00310.00305.00305.002800859400
2016-12-02310.00310.00307.00307.0030092700
2016-12-01302.00309.00302.00309.00800245100
2016-11-30309.00309.00309.00309.00400123600
2016-11-29299.00306.00299.00306.001200360200
2016-11-28306.00306.00306.00306.00600183600
2016-11-25306.00306.00306.00306.00400122400
2016-11-24306.00310.00306.00310.001000308000
2016-11-22297.00311.00297.00306.00500150800
2016-11-21295.00295.00295.00295.0010029500
2016-11-18294.00294.00291.00291.00700204000
2016-11-17294.00294.00290.00290.00800233600
2016-11-16289.00292.00289.00292.00700203800
2016-11-15293.00293.00292.00293.00600175600
2016-11-14295.00296.00286.00294.0041001190900
2016-11-11303.00303.00303.00303.0020060600
2016-11-10312.00312.00303.00303.0030092600
2016-11-09310.00310.00298.00298.002100648600
2016-11-08298.00298.00298.00298.0030089400
2016-11-07295.00297.00295.00297.00800236800
2016-11-04303.00303.00303.00303.00700212100
2016-11-02313.00313.00305.00305.00400123600
2016-11-0100
2016-10-31305.00305.00305.00305.0020061000
2016-10-28305.00305.00305.00305.0010030500
2016-10-27308.00308.00308.00308.0010030800
2016-10-26308.00308.00308.00308.0010030800
2016-10-25305.00306.00305.00305.00102003111100
2016-10-24305.00305.00305.00305.00700213500
2016-10-21300.00300.00298.00298.00400119400
2016-10-2000
2016-10-19299.00299.00299.00299.0010029900
2016-10-18299.00299.00295.00299.00900268500
2016-10-17298.00300.00295.00300.001900563300
2016-10-14299.00300.00299.00300.001300389900
2016-10-13298.00298.00298.00298.0010029800
2016-10-12301.00301.00300.00300.00700210100
2016-10-11298.00307.00298.00299.00800242700
2016-10-07307.00307.00300.00300.001100331700
2016-10-06309.00309.00309.00309.00500154500
2016-10-05303.00311.00303.00311.00400123600
2016-10-04311.00311.00311.00311.00500155500
2016-10-03305.00305.00305.00305.00500152500
2016-09-3000
2016-09-29312.00312.00308.00312.00700217600
2016-09-2800
2016-09-27311.00311.00301.00304.00600183300
2016-09-26314.00314.00312.00312.00400125400
2016-09-23301.00301.00301.00301.0020060200
2016-09-21301.00301.00301.00301.0020060200
2016-09-20311.00311.00309.00309.002200680600
2016-09-16309.00309.00309.00309.0030092700
2016-09-15302.00302.00302.00302.0020060400
2016-09-14305.00305.00300.00300.001800541600
2016-09-13308.00308.00308.00308.0020061600
2016-09-12308.00308.00302.00303.0043001311000
2016-09-09312.00312.00309.00309.001300402800
2016-09-08310.00315.00310.00315.0039001209800
2016-09-07310.00311.00310.00310.002800868100
2016-09-0600
2016-09-05311.00313.00311.00313.0030093500
2016-09-02317.00317.00308.00314.002400743000
2016-09-01312.00312.00309.00309.00900279000
2016-08-31320.00320.00320.00320.0020064000
2016-08-30306.00312.00306.00312.0020061800
2016-08-29314.00314.00314.00314.00700219800
2016-08-26310.00310.00306.00306.00500153500
2016-08-25308.00316.00308.00313.001300409400
2016-08-24309.00321.00309.00309.00700220000
2016-08-23312.00312.00312.00312.00500156000
2016-08-2200
2016-08-1900
2016-08-18312.00322.00312.00322.001100345200
2016-08-17323.00330.00322.00323.0040001293600
2016-08-1600
2016-08-15335.00335.00327.00334.00800265900
2016-08-12328.00334.00328.00330.001200396800
2016-08-10330.00330.00322.00322.002800922600
2016-08-09328.00328.00328.00328.0010032800
2016-08-08316.00322.00316.00322.00800253700
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02318.00318.00318.00318.0010031800
2016-08-01306.00310.00305.00310.001400429300
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26324.00333.00324.00324.001800590600
2016-07-25338.00338.00323.00324.00177005966200
2016-07-2200
2016-07-21313.00313.00311.00311.00400124600
2016-07-20313.00313.00313.00313.0010031300
2016-07-19302.00312.00302.00312.001800548500

   ※ 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