[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 
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
2016-07-15302.00310.00302.00310.001900582800
2016-07-14301.00301.00298.00298.00900270100
2016-07-1300
2016-07-12304.00304.00303.00304.00800243000
2016-07-11302.00302.00302.00302.0020060400
2016-07-08281.00285.00281.00285.00400113200
2016-07-07299.00299.00287.00287.00600176100
2016-07-06301.00301.00299.00299.00800240500
2016-07-05299.00299.00287.00287.001200357600
2016-07-04300.00300.00299.00299.002500749900
2016-07-01283.00291.00283.00291.0020057400
2016-06-30292.00299.00292.00299.00800235800
2016-06-29293.00293.00292.00292.00600175300
2016-06-28291.00291.00283.00287.00700202500
2016-06-27270.00288.00270.00281.0040001087100
2016-06-24303.00328.00266.00268.00176004842100
2016-06-23302.00302.00302.00302.0010030200
2016-06-2200
2016-06-21300.00309.00300.00309.0060001827000
2016-06-20308.00308.00308.00308.0010030800
2016-06-17310.00310.00308.00308.0030092800
2016-06-16311.00311.00311.00311.0010031100
2016-06-15300.00312.00284.00312.0036001075200
2016-06-1400
2016-06-13316.00316.00316.00316.0010031600
2016-06-10316.00316.00316.00316.0010031600
2016-06-09316.00316.00316.00316.0030094800
2016-06-0800
2016-06-07309.00317.00309.00316.00400125800
2016-06-06315.00315.00310.00310.0055001715500
2016-06-03307.00308.00307.00307.00700215000
2016-06-02306.00306.00306.00306.0030091800
2016-06-01321.00321.00321.00321.0010032100
2016-05-31323.00323.00313.00313.001300416900
2016-05-3000
2016-05-2700
2016-05-26316.00316.00316.00316.001300410800
2016-05-25318.00318.00312.00312.00800252600
2016-05-24318.00318.00318.00318.00500159000
2016-05-23310.00310.00310.00310.00500155000
2016-05-20310.00310.00310.00310.00700217000
2016-05-19307.00308.00307.00308.0030092200
2016-05-18310.00310.00310.00310.0010031000
2016-05-1700
2016-05-16305.00305.00305.00305.00700213500
2016-05-13311.00311.00311.00311.0010031100
2016-05-12304.00304.00304.00304.0010030400
2016-05-11304.00304.00304.00304.0010030400
2016-05-10311.00311.00311.00311.0020062200
2016-05-09304.00304.00304.00304.0036001094400
2016-05-06304.00304.00304.00304.00400121600
2016-05-02302.00320.00302.00304.00800243600
2016-04-28315.00315.00309.00309.00500156100
2016-04-2700
2016-04-2600
2016-04-25303.00308.00303.00308.001400426000
2016-04-22324.00324.00311.00311.0030095900
2016-04-21320.00325.00317.00317.0034001093000
2016-04-20317.00317.00311.00312.00500156700
2016-04-1900
2016-04-18325.00325.00325.00325.00900292500
2016-04-15324.00325.00324.00325.0030097400
2016-04-14308.00324.00308.00324.00900284400
2016-04-13318.00318.00308.00308.00900280000
2016-04-12317.00317.00317.00317.0010031700
2016-04-11321.00321.00316.00316.001600513100
2016-04-08318.00319.00318.00319.0041001306900
2016-04-07319.00324.00319.00324.001100351900
2016-04-06303.00311.00291.00311.001500450200
2016-04-05308.00308.00308.00308.0010030800
2016-04-04308.00309.00308.00308.002900893300
2016-04-01318.00320.00318.00320.00400127700
2016-03-31318.00318.00315.00315.001700540000
2016-03-3000
2016-03-29313.00313.00313.00313.0010031300
2016-03-28320.00320.00311.00320.0081002577700
2016-03-25322.00322.00321.00321.0030096400
2016-03-24322.00322.00322.00322.00800257600
2016-03-23322.00322.00322.00322.00800257600
2016-03-22318.00319.00318.00319.00700222800
2016-03-1800
2016-03-17319.00319.00313.00317.001200381200
2016-03-16310.00311.00310.00311.001000310100
2016-03-15313.00313.00310.00310.0030093600
2016-03-14311.00313.00311.00313.0020062400
2016-03-11306.00321.00304.00304.0049001535600
2016-03-10305.00305.00305.00305.0010030500
2016-03-09300.00300.00299.00299.0030089900
2016-03-08305.00305.00303.00305.001900579300
2016-03-07298.00304.00298.00304.002200659400
2016-03-04296.00296.00292.00295.00900265200
2016-03-03290.00290.00290.00290.0010029000
2016-03-02297.00297.00288.00288.00500147600
2016-03-01281.00281.00281.00281.0020056200
2016-02-29282.00282.00282.00282.0010028200
2016-02-26290.00293.00287.00287.001200346100
2016-02-25277.00277.00277.00277.0010027700
2016-02-24289.00289.00289.00289.0010028900
2016-02-23283.00291.00280.00280.002400678100
2016-02-22281.00281.00281.00281.0010028100
2016-02-19281.00282.00281.00281.00700196900
2016-02-18282.00284.00282.00284.002900821000
2016-02-17296.00296.00280.00280.00400115400
2016-02-16272.00296.00272.00296.0030084000
2016-02-15296.00296.00296.00296.001200355200
2016-02-12269.00274.00266.00267.0044001182700
2016-02-10302.00302.00285.00285.002400696800
2016-02-09300.00300.00299.00299.001400419100
2016-02-08301.00302.00297.00297.00800239400
2016-02-05301.00301.00298.00298.00500150200
2016-02-04298.00300.00298.00300.0030089600
2016-02-03300.00300.00291.00291.00900264500
2016-02-02301.00310.00301.00303.002500764000
2016-02-01292.00295.00290.00295.002000584700
2016-01-29287.00288.00287.00288.0020057500
2016-01-28287.00287.00286.00286.0060001721900
2016-01-27280.00282.00280.00282.00400112200
2016-01-26275.00275.00274.00275.00400109900
2016-01-25270.00275.00270.00275.00163004476100
2016-01-22265.00268.00263.00268.0048001271200
2016-01-21270.00273.00265.00265.0070001904800
2016-01-20283.00284.00270.00270.0048001321300
2016-01-19283.00283.00283.00283.001000283000
2016-01-18283.00285.00283.00283.003200905800
2016-01-15285.00285.00285.00285.0010028500
2016-01-14286.00289.00286.00286.00700200500
2016-01-13286.00286.00286.00286.0020057200
2016-01-12295.00295.00285.00285.0064001847300
2016-01-08295.00297.00295.00297.003100918000
2016-01-07307.00307.00300.00300.002700816900
2016-01-06310.00310.00307.00307.0045001390700
2016-01-05314.00314.00313.00313.00700219600
2016-01-04319.00319.00303.00315.0054001691800
2015-12-30319.00319.00319.00319.0010031900
2015-12-29323.00323.00323.00323.00400129200
2015-12-28323.00324.00319.00324.0060001938000
2015-12-25315.00316.00315.00315.0075002362800
2015-12-24320.00322.00320.00320.0047001505300
2015-12-22314.00320.00310.00320.0037001164600
2015-12-21307.00309.00304.00305.002600796000
2015-12-18306.00306.00304.00304.001200366800
2015-12-17310.00310.00304.00306.0013320040683700
2015-12-16301.00312.00301.00306.00182005627600
2015-12-15300.00303.00299.00299.0087002610800
2015-12-14296.00304.00295.00300.005010014898000
2015-12-11315.00315.00296.00298.0013290039891500
2015-12-10327.00327.00319.00320.0059001898100
2015-12-09333.00334.00321.00324.00128004187800
2015-12-08333.00333.00329.00333.00111003678300
2015-12-07339.00339.00333.00338.0075002520700
2015-12-04343.00343.00339.00339.0050001702300
2015-12-03347.00347.00344.00344.001100379500
2015-12-02349.00349.00347.00347.001200418300
2015-12-01349.00349.00347.00347.001100383500

   ※ 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