[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 
2017-04-21118.00118.00116.00116.00226002646600
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
2016-09-1598.00101.0097.0099.0067700067252200
2016-09-1498.0099.0097.0098.00209002048300
2016-09-1399.00100.0099.00100.00383003813700
2016-09-1299.0099.0097.0099.0011070010875200
2016-09-09100.00101.00100.00100.0010880010940600
2016-09-0899.00100.0099.0099.0022860022833300
2016-09-0798.00100.0098.0099.00411004060000
2016-09-0698.0099.0098.0099.0021250020994200
2016-09-0598.0098.0097.0097.0014280013963500
2016-09-0297.0097.0096.0097.00616005946300
2016-09-0196.0097.0096.0097.00283002721900
2016-08-3196.0097.0096.0097.00425004081100
2016-08-3095.0096.0095.0096.00266002538500
2016-08-2997.0097.0095.0096.00434004161000
2016-08-2696.0096.0095.0096.00256002457200
2016-08-2595.0096.0094.0095.00354003365300
2016-08-2495.0096.0095.0095.00129001225600
2016-08-2395.0095.0094.0094.009300878800
2016-08-2296.0096.0095.0096.00185001763300
2016-08-1996.0097.0095.0096.00415003988900
2016-08-1895.0096.0095.0095.00169001605600
2016-08-1797.0097.0096.0096.00220002116600
2016-08-1696.0097.0096.0096.00694006665900
2016-08-1594.0096.0094.0096.00318003020800
2016-08-1295.0096.0094.0095.00378003581000
2016-08-1094.0094.0094.0094.008700817800
2016-08-0995.0095.0094.0094.00305002892200
2016-08-0893.0094.0093.0094.008600800900
2016-08-0592.0094.0092.0094.002900268700
2016-08-0491.0094.0091.0094.00346003199300
2016-08-0391.0092.0090.0091.00789007178400
2016-08-0293.0093.0092.0093.00308002864300
2016-08-0193.0095.0093.0095.00205001922500
2016-07-2995.0095.0093.0093.0011210010610400
2016-07-2895.0096.0095.0095.00126001198800
2016-07-2796.0096.0095.0096.006000575600
2016-07-2696.0096.0094.0095.00474004525400
2016-07-2597.0098.0097.0097.00372003608800
2016-07-2297.0097.0096.0097.00512004961200
2016-07-2197.0099.0097.0098.0011220010949500
2016-07-2097.0098.0097.0097.00267002590800
2016-07-1999.00100.0098.0099.0018930018818500
2016-07-1598.0099.0097.0098.0040730040063800
2016-07-1493.0095.0093.0094.00845007955700
2016-07-1396.0096.0093.0093.0012640012035600
2016-07-1292.0093.0091.0092.00643005896100
2016-07-1192.0092.0091.0091.00183001678500
2016-07-0890.0090.0088.0088.0022460020036500
2016-07-0791.0092.0091.0092.00149001357600
2016-07-0692.0092.0091.0091.00687006293300
2016-07-0594.0094.0092.0093.00321003003700
2016-07-0493.0094.0093.0094.00205001908500
2016-07-0192.0093.0092.0092.007600701900
2016-06-3093.0093.0091.0092.00916008452100
2016-06-2991.0092.0090.0090.00366003325200
2016-06-2889.0090.0087.0089.0018200016229700
2016-06-2789.0090.0088.0089.00593005262600
2016-06-2494.0095.0086.0086.0016640014959100
2016-06-2394.0095.0093.0093.00820007683400
2016-06-2295.0096.0095.0096.00640006121600
2016-06-2194.0095.0093.0095.00263002471900
2016-06-2093.0094.0093.0094.0011040010356800
2016-06-1790.0092.0090.0092.00439004014200
2016-06-1692.0093.0089.0091.0016040014398200
2016-06-1592.0092.0091.0092.00474004349400
2016-06-1493.0094.0092.0093.00833007746600
2016-06-1396.0096.0093.0093.00876008276100
2016-06-1097.0098.0097.0097.00249002419000
2016-06-0998.0099.0098.0099.0014510014226900
2016-06-0897.0098.0097.0097.00393003816100
2016-06-0796.0097.0096.0097.00247002373200
2016-06-0694.0096.0093.0096.001050009898700
2016-06-0394.0095.0094.0094.0018010016931400
2016-06-0296.0096.0095.0095.00314002986700
2016-06-0196.0097.0096.0096.00731007017700
2016-05-3198.0099.0098.0098.00608005958500
2016-05-3097.0098.0097.0098.00631006125000
2016-05-2797.0098.0097.0097.00172001669900
2016-05-2696.0097.0096.0097.00571005514400
2016-05-2595.0096.0095.0096.00685006527400
2016-05-2493.0094.0093.0094.00998009333000
2016-05-2396.0096.0094.0096.00320003045200
2016-05-2096.0097.0095.0097.0013070012493400
2016-05-1997.0098.0097.0097.00116001129100
2016-05-1899.0099.0097.0098.0017090016727500
2016-05-1798.0099.0097.0099.00844008316400
2016-05-1697.0098.0096.0098.00236002288700
2016-05-1399.0099.0097.0097.0014260014055300
2016-05-1296.0098.0096.0098.00378003666400
2016-05-1195.0096.0095.0096.00115001097700
2016-05-1095.0096.0094.0095.00313002974000
2016-05-0996.0096.0095.0096.0013640013054200
2016-05-0697.0097.0094.0095.00606005810000
2016-05-0296.0098.0096.0097.00626006040900
2016-04-2899.00100.0096.0096.0020200019888500
2016-04-2799.0099.0098.0099.0020940020716600
2016-04-2697.0097.0096.0097.0011600011209500
2016-04-2598.0099.0098.0098.0010740010532400
2016-04-2298.0098.0097.0097.00243002369500
2016-04-2197.0098.0097.0098.0036460035622700
2016-04-2095.0097.0095.0096.00723006931900
2016-04-1995.0095.0094.0094.00213002019400
2016-04-1893.0093.0092.0093.0012750011773700
2016-04-1596.0096.0095.0096.00539005161500

   ※ 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