[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 
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
2016-04-1496.0097.0096.0096.0014460013890300
2016-04-1394.0096.0094.0096.0029380027948600
2016-04-1292.0093.0092.0092.0022320020643000
2016-04-1192.0092.0091.0091.00393003602400
2016-04-0889.0091.0089.0090.00368003310700
2016-04-0791.0092.0090.0092.00667006079900
2016-04-0688.0090.0088.0090.00712006331000
2016-04-0591.0092.0089.0089.0020310018325600
2016-04-0492.0093.0092.0092.0012380011428000
2016-04-0193.0094.0092.0093.0017890016637800
2016-03-3193.0093.0092.0092.00576005318700
2016-03-3093.0093.0092.0092.00194001794000
2016-03-2994.0094.0093.0093.00149001394100
2016-03-2894.0095.0094.0094.00592005570800
2016-03-2592.0094.0092.0094.00247002291400
2016-03-2493.0094.0093.0093.00608005655700
2016-03-2395.0096.0095.0095.0011940011362500
2016-03-2294.0095.0094.0095.0021000019856900
2016-03-1894.0095.0093.0094.0030200028402600
2016-03-1792.0094.0092.0092.001047009757300
2016-03-1692.0092.0091.0091.00720006561200
2016-03-1591.0093.0091.0093.001068009841600
2016-03-1493.0093.0092.0092.0014450013387500
2016-03-1192.0093.0090.0092.0011500010550100
2016-03-1091.0093.0091.0091.0012270011263900
2016-03-0990.0090.0089.0089.001098009859900
2016-03-0891.0093.0091.0092.0021890020041900
2016-03-0789.0090.0089.0089.0024380021788400
2016-03-0488.0088.0087.0087.00817007156200
2016-03-0386.0088.0086.0087.00932008120100
2016-03-0285.0088.0085.0086.0022950019837600
2016-03-0183.0084.0083.0084.00615005146800
2016-02-2983.0083.0082.0083.00226001874800
2016-02-2683.0084.0083.0083.00331002749300
2016-02-2582.0082.0081.0082.00472003870300
2016-02-2482.0083.0081.0082.00491004018100
2016-02-2383.0083.0082.0082.00506004178100
2016-02-2280.0082.0080.0080.00843006775700
2016-02-1982.0082.0080.0080.00760006148700
2016-02-1883.0083.0081.0082.0029960024586600
2016-02-1781.0081.0080.0080.00592004780700
2016-02-1681.0083.0080.0083.0023390019047200
2016-02-1580.0080.0077.0079.0021020016611200
2016-02-1274.0076.0074.0075.0021990016501800
2016-02-1077.0078.0075.0077.0015390011749400
2016-02-0980.0080.0077.0077.0012780010064700
2016-02-0883.0083.0081.0082.0013480011073000
2016-02-0584.0084.0083.0083.00985008258000
2016-02-0482.0085.0082.0085.00583004867000
2016-02-0382.0083.0081.0082.0012220010008300
2016-02-0286.0086.0084.0084.00957008147700
2016-02-0188.0089.0087.0087.0012360010852100
2016-01-2983.0087.0083.0086.0027640023331100
2016-01-2881.0082.0081.0082.00939007665200
2016-01-2779.0081.0079.0081.00811006536800
2016-01-2678.0079.0077.0077.00833006493400
2016-01-2580.0082.0080.0082.0022720018340300
2016-01-2274.0078.0073.0077.0041500031501400
2016-01-2173.0075.0072.0072.0031420023038000
2016-01-2075.0076.0073.0074.0037720028221600
2016-01-1977.0077.0076.0077.0018420014112100
2016-01-1879.0079.0077.0078.0070470054987400
2016-01-1582.0083.0081.0083.0023730019520400
2016-01-1484.0084.0081.0082.0041490034140100
2016-01-1384.0085.0083.0084.0022020018580900
2016-01-1283.0083.0082.0083.0052320043197200
2016-01-0885.0086.0084.0086.0021390018169200
2016-01-0787.0087.0085.0086.0033430028880800
2016-01-0689.0089.0088.0088.00262002318800
2016-01-0589.0089.0088.0089.0031880028190700
2016-01-0491.0091.0089.0089.0026990024238800
2015-12-3091.0091.0090.0090.0012750011564800
2015-12-2991.0092.0090.0091.0037570033996500
2015-12-2893.0093.0091.0091.00719006636200
2015-12-2593.0093.0092.0092.0019040017606400
2015-12-2492.0094.0092.0093.0018350017091200
2015-12-2290.0091.0090.0090.001162800105777500
2015-12-2191.0092.0090.0092.0015880014384300
2015-12-1891.0093.0091.0092.0012950011895900
2015-12-1793.0094.0093.0093.00885008236300
2015-12-1692.0093.0092.0093.0013660012623300
2015-12-1591.0092.0090.0090.0022690020637700
2015-12-1493.0093.0092.0093.0024850022983500
2015-12-1193.0095.0093.0093.00881008242900
2015-12-1095.0095.0093.0094.00950008879300
2015-12-0995.0095.0093.0094.0019130018025100
2015-12-0896.0096.0095.0095.0047710045517700
2015-12-0799.0099.0097.0098.0020510020149800
2015-12-04100.00101.0099.00101.00418004183400
2015-12-03101.00101.0099.00100.0026690026803400
2015-12-02103.00103.00101.00101.00803008167100
2015-12-01102.00103.00101.00102.0011110011308300
2015-11-30102.00103.00102.00102.00339003461300

   ※ 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