[1324 東証] NEXT FUNDS ロシア株式指数・RTS連動型上場投信 日足 時系列データ

[1324 東証] NEXT FUNDS ロシア株式指数・RTS連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22122.00123.00121.00121.00326003973500
2017-09-21122.00122.00121.00122.0018620022602000
2017-09-20121.00121.00119.00119.0020660024824700
2017-09-19121.00122.00120.00120.0015230018428400
2017-09-15121.00121.00120.00120.00476005743200
2017-09-14121.00121.00121.00121.00167002020700
2017-09-13121.00122.00121.00121.0010400012584400
2017-09-12120.00121.00119.00120.0010910013092100
2017-09-11119.00119.00118.00118.00545006468900
2017-09-08117.00119.00117.00118.0011020012997200
2017-09-07118.00119.00118.00118.00287003388400
2017-09-06115.00116.00115.00115.00751008676100
2017-09-05117.00118.00117.00117.0011380013318100
2017-09-04117.00118.00117.00118.0098001148400
2017-09-01116.00118.00116.00117.0016730019478500
2017-08-31116.00116.00115.00115.00665007670600
2017-08-30115.00116.00114.00114.0011230012899900
2017-08-29114.00115.00114.00114.00530006066200
2017-08-28114.00114.00114.00114.00514005859600
2017-08-25114.00114.00113.00113.00779008833800
2017-08-24113.00113.00113.00113.00223002519900
2017-08-23112.00113.00112.00112.004600516500
2017-08-22113.00113.00112.00112.006000673800
2017-08-21112.00113.00112.00113.00363004067300
2017-08-18111.00112.00110.00112.00447004957200
2017-08-17111.00112.00111.00111.00198002201300
2017-08-16112.00113.00112.00112.00444004974900
2017-08-15111.00112.00111.00111.00233002588100
2017-08-14110.00112.00110.00111.00405004474200
2017-08-10113.00113.00112.00112.00113001265700
2017-08-09113.00113.00112.00112.009280010486000
2017-08-08113.00113.00112.00112.00514005785800
2017-08-07111.00113.00111.00112.0011040012316100
2017-08-04111.00112.00111.00111.006900766000
2017-08-03112.00112.00111.00111.00541006046600
2017-08-02112.00112.00111.00111.00110001225100
2017-08-01110.00112.00110.00110.00520005748300
2017-07-31112.00112.00110.00110.0022130024496300
2017-07-28113.00114.00113.00113.006500738000
2017-07-27113.00114.00113.00113.00527005978800
2017-07-26113.00114.00113.00114.00431004871200
2017-07-25111.00111.00110.00111.00767008500700
2017-07-24113.00113.00112.00112.00532005971600
2017-07-21114.00115.00114.00115.0011150012729200
2017-07-20112.00114.00112.00114.00374004239600
2017-07-19113.00113.00112.00112.00197002211100
2017-07-18113.00114.00113.00113.00336003796900
2017-07-14113.00114.00113.00113.00295003349800
2017-07-13113.00113.00112.00112.00171001932000
2017-07-12111.00112.00111.00111.00202002247300
2017-07-11111.00112.00110.00111.00812008984000
2017-07-10110.00111.00110.00110.00191002102400
2017-07-07111.00111.00110.00111.00490005419700
2017-07-06113.00113.00111.00112.00249002793300
2017-07-05112.00113.00111.00113.00429004806200
2017-07-04114.00116.00113.00113.008930010198300
2017-07-03113.00113.00112.00112.00497005609300
2017-06-30112.00112.00111.00111.0012290013652200
2017-06-29113.00113.00112.00112.0010770012083700
2017-06-28113.00113.00111.00111.00339003802600
2017-06-27112.00113.00111.00112.00299003352900
2017-06-26111.00112.00111.00111.00197002193000
2017-06-23110.00111.00110.00110.0010020011037800
2017-06-22109.00111.00108.00110.0019100020904500
2017-06-21110.00111.00109.00111.0010710011781400
2017-06-20111.00111.00110.00111.00392004339100
2017-06-19111.00111.00110.00111.00212002352800
2017-06-16111.00111.00110.00110.0013010014361400
2017-06-15111.00112.00111.00111.00783008717900
2017-06-14113.00114.00113.00114.00404004590100
2017-06-13113.00113.00112.00113.00111001250800
2017-06-12113.00114.00113.00113.00120001358200
2017-06-09113.00113.00112.00112.00433004875500
2017-06-08114.00114.00112.00113.0013000014672700
2017-06-07116.00116.00114.00114.00624007208000
2017-06-06115.00115.00114.00115.0011260012901800
2017-06-05115.00116.00115.00115.00121001394700
2017-06-02117.00117.00115.00116.009840011394400
2017-06-01117.00118.00116.00116.008940010447600
2017-05-31119.00119.00118.00118.007800921000
2017-05-30118.00119.00118.00118.00111001312400
2017-05-29118.00119.00118.00118.00171002024100
2017-05-26120.00120.00119.00119.00220002622700
2017-05-25120.00120.00119.00119.00410004918000
2017-05-24120.00121.00120.00120.0012120014544500
2017-05-23120.00120.00119.00120.00303003623700
2017-05-22119.00121.00119.00121.00281003364800
2017-05-19119.00120.00118.00120.00476005653300
2017-05-18120.00121.00119.00119.0010890013073700
2017-05-17123.00123.00121.00122.00669008174500
2017-05-16125.00126.00125.00125.00789009864700
2017-05-15122.00123.00122.00123.00316003881400
2017-05-12124.00124.00123.00123.00377004647000
2017-05-11125.00125.00124.00124.0011290014056600
2017-05-10120.00122.00119.00121.008470010215100
2017-05-09120.00121.00119.00119.0011640013956000
2017-05-08121.00121.00120.00120.00465005592000
2017-05-02124.00124.00122.00122.00181002217500
2017-05-01123.00123.00121.00123.00296003625300
2017-04-28121.00122.00121.00121.00281003411900
2017-04-27122.00123.00121.00121.00357004337200
2017-04-26122.00123.00122.00122.00265003237700
2017-04-25120.00121.00119.00121.00438005257900
2017-04-24119.00119.00118.00118.00588006986000
2017-04-21118.00118.00116.00116.00226002646600
2017-04-20116.00117.00114.00115.00698008049900
2017-04-19115.00116.00115.00116.00558006461800
2017-04-18117.00119.00117.00118.00190002233800
2017-04-17117.00117.00115.00115.00244002828100
2017-04-14117.00118.00116.00117.00495005767200
2017-04-13117.00118.00116.00118.0011670013652100
2017-04-12120.00120.00119.00120.00402004798800
2017-04-11119.00120.00119.00120.00671007992800
2017-04-10123.00123.00122.00123.00263003228400
2017-04-07124.00125.00123.00124.009830012210400
2017-04-06125.00125.00124.00124.00706008768600
2017-04-05124.00125.00124.00124.008870011060300
2017-04-04123.00123.00122.00122.00501006153800
2017-04-03123.00123.00122.00123.00131001601300
2017-03-31124.00125.00124.00124.008870011033400
2017-03-30123.00124.00123.00123.00266003284000
2017-03-29124.00124.00123.00123.00203002503600
2017-03-28123.00123.00122.00123.00152001861000
2017-03-27123.00123.00122.00123.00397004879500
2017-03-24123.00124.00123.00123.0082001008800
2017-03-23124.00125.00123.00123.00417005164000
2017-03-22123.00124.00123.00123.008570010541800
2017-03-21125.00125.00124.00125.00767009561500
2017-03-17124.00125.00123.00124.0013750017081200
2017-03-16122.00123.00120.00122.0018980023013900
2017-03-15121.00122.00121.00121.00576006977700
2017-03-14120.00123.00120.00122.0014830017957000
2017-03-13120.00121.00119.00119.0012080014461000
2017-03-10120.00122.00120.00121.0035130042386500
2017-03-09123.00124.00122.00123.00772009497300
2017-03-08124.00125.00123.00123.00460005702000
2017-03-07125.00126.00124.00125.00221002763500
2017-03-06125.00125.00124.00125.00185002307900
2017-03-03123.00125.00123.00124.00602007446500
2017-03-02125.00127.00125.00125.0016020020076900
2017-03-01124.00125.00122.00123.0024250029941400
2017-02-28127.00127.00125.00126.0024630031127800
2017-02-27127.00127.00126.00127.0021950027802100
2017-02-24129.00129.00128.00129.00178002292500
2017-02-23129.00129.00128.00129.00249003210000
2017-02-22130.00131.00130.00130.00668008685600
2017-02-21128.00130.00128.00129.00632008124000
2017-02-20129.00130.00128.00128.0013200017024700
2017-02-17132.00132.00130.00131.0023950031363600
2017-02-16133.00133.00132.00133.00156002064900
2017-02-15134.00134.00132.00132.008260010990400
2017-02-14132.00133.00132.00132.0016160021413200
2017-02-13133.00133.00132.00132.008570011354900
2017-02-10130.00132.00130.00132.008660011361700
2017-02-09129.00130.00129.00130.007740010010800
2017-02-08130.00131.00130.00131.007100926400
2017-02-07130.00131.00130.00130.0010700013922200
2017-02-06133.00133.00132.00132.00615008160600
2017-02-03130.00132.00130.00132.0010240013354300
2017-02-02131.00131.00126.00127.001151000148071200
2017-02-01130.00131.00130.00130.0012380016181000
2017-01-31133.00133.00132.00132.0018970025144600
2017-01-30135.00136.00135.00135.0051880070242300
2017-01-27132.00133.00131.00133.0022910030314100
2017-01-26130.00131.00129.00130.0023370030549700
2017-01-25129.00130.00129.00129.0026510034238400
2017-01-24128.00129.00127.00128.00571007303800
2017-01-23128.00129.00128.00128.0015740020192800
2017-01-20129.00130.00129.00129.00567007319800
2017-01-19130.00130.00128.00130.0032700042347400
2017-01-18128.00129.00128.00128.008630011101300
2017-01-17131.00131.00127.00129.0044360056938500
2017-01-16131.00132.00130.00131.0046180060430300
2017-01-13133.00133.00132.00132.0019140025286000
2017-01-12134.00135.00132.00133.0016740022372300
2017-01-11133.00134.00133.00133.0011990015997300
2017-01-10132.00133.00131.00131.0032930043294000
2017-01-06134.00136.00134.00134.0017470023468900
2017-01-05135.00137.00135.00135.0031140042207900
2017-01-04135.00138.00135.00135.0041550056519300
2016-12-30131.00131.00130.00130.0020150026283500
2016-12-29132.00132.00130.00130.0013450017603800
2016-12-28129.00132.00129.00131.0023390030452600
2016-12-27128.00128.00125.00127.00951400120423400
2016-12-26128.00128.00127.00127.0018620023807000
2016-12-22127.00130.00127.00128.0034940045095400
2016-12-21129.00130.00128.00128.0061870079794300
2016-12-20128.00129.00126.00127.0057950073724900
2016-12-19131.00132.00129.00129.0051180066830200
2016-12-16133.00134.00131.00132.0038510050999000
2016-12-15132.00134.00130.00133.0063450083786000
2016-12-14130.00139.00130.00133.001167100155428700
2016-12-13128.00129.00128.00128.0034930044825200
2016-12-12125.00128.00125.00128.0040850051699800
2016-12-09120.00124.00120.00123.0062470076194700
2016-12-08119.00120.00119.00119.0014460017232100
2016-12-07119.00120.00118.00119.0010480012476500
2016-12-06119.00119.00118.00119.0020710024611400
2016-12-05118.00118.00117.00117.0020870024557400
2016-12-02115.00118.00115.00118.0035420041082800
2016-12-01115.00115.00114.00114.0036840042281700
2016-11-30111.00112.00110.00110.0010820011953000
2016-11-29110.00112.00109.00111.0038290042158900
2016-11-28111.00112.00110.00110.0020530022745000
2016-11-25113.00114.00113.00113.0017500019815200
2016-11-24112.00113.00112.00112.0031240035133600
2016-11-22110.00111.00109.00111.0020450022534500
2016-11-21108.00110.00108.00109.0023510025663700
2016-11-18108.00109.00107.00108.0026420028520700
2016-11-17108.00108.00106.00107.0012310013166100
2016-11-16105.00108.00105.00108.0080410085367200
2016-11-15101.00103.00101.00102.00805008193700
2016-11-14102.00102.00100.00101.0016790016989400
2016-11-11103.00104.00101.00103.0019740020208400
2016-11-10103.00104.00103.00103.0035150036356700
2016-11-09100.00100.0096.0099.0029190028479700
2016-11-08100.00101.0099.00100.00898008978700
2016-11-0799.00100.0099.00100.0013300013174600
2016-11-0499.00100.0099.0099.0011920011821500
2016-11-02102.00102.00101.00101.00298003038100
2016-11-01102.00102.00101.00102.00701007150100
2016-10-31101.00102.00101.00101.00229002313100
2016-10-28102.00102.00101.00101.00206002100900
2016-10-27101.00102.00101.00101.00301003041100
2016-10-26102.00102.00102.00102.00628006405600
2016-10-25102.00103.00102.00102.0012510012790200
2016-10-24100.00101.00100.00101.00247002486300
2016-10-21101.00102.00101.00101.00862008770500
2016-10-20102.00102.00101.00101.00131001326200
2016-10-19102.00102.00101.00101.00163001650400
2016-10-18101.00102.00101.00102.008900904600
2016-10-17101.00101.00101.00101.00111001121100
2016-10-14101.00102.00101.00101.00241002455300
2016-10-13102.00102.00101.00102.00415004232400
2016-10-12102.00102.00101.00102.00229002334100
2016-10-11103.00103.00102.00103.0013850014221400
2016-10-07102.00102.00101.00101.0016420016740100
2016-10-06101.00101.00101.00101.00280002828000
2016-10-05100.00101.0099.0099.00818008194200
2016-10-04100.00101.00100.00101.00501005051000
2016-10-03100.00100.0099.00100.00286002858500
2016-09-30100.00100.0099.00100.00396003959800
2016-09-29100.00101.00100.00100.0012850012901900
2016-09-2898.0098.0097.0098.001400136200
2016-09-2798.0098.0097.0097.008900869800
2016-09-2699.00100.0098.0098.00512005065500
2016-09-2399.00101.0099.0099.0022610022635900
2016-09-2198.0099.0098.0099.00878008606400
2016-09-2097.0099.0097.0098.0014080013794300
2016-09-1696.0098.0096.0098.00660006377200

   ※ 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