[1343 東証] NEXT FUNDS 東証REIT指数連動型上場投信 日足 時系列データ

[1343 東証] NEXT FUNDS 東証REIT指数連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231763.001763.001748.001751.005115089711310
2017-10-201760.001763.001752.001759.004951087057840
2017-10-191750.001764.001748.001758.0082280144763510
2017-10-181748.001750.001740.001747.004085071248800
2017-10-171748.001748.001739.001744.0074770130240550
2017-10-161744.001746.001736.001743.0079830138939010
2017-10-131747.001747.001734.001744.00155280270302240
2017-10-121752.001756.001746.001750.00139680244552310
2017-10-111755.001758.001750.001758.0061420107664960
2017-10-101761.001763.001754.001754.00114160200515200
2017-10-061761.001765.001756.001761.0072650127864360
2017-10-051760.001769.001760.001764.00101630179274740
2017-10-041769.001769.001760.001760.0068650121127710
2017-10-031770.001771.001765.001769.0062460110453060
2017-10-021760.001768.001758.001765.0061450108323850
2017-09-291757.001764.001757.001762.004220074301530
2017-09-281755.001760.001754.001757.00137210240938120
2017-09-271765.001771.001763.001764.0064760114368590
2017-09-261768.001771.001762.001771.0071870126856590
2017-09-251765.001771.001763.001771.004268075396700
2017-09-221775.001776.001765.001765.002720048170520
2017-09-211781.001785.001772.001773.003293058579720
2017-09-201782.001785.001780.001781.002373042294730
2017-09-191782.001782.001776.001781.002674047598680
2017-09-151780.001785.001776.001781.002525044960130
2017-09-141769.001779.001768.001779.0064970115188180
2017-09-131762.001769.001759.001766.0066120116490910
2017-09-121768.001775.001763.001766.004502079540760
2017-09-111780.001782.001770.001770.004824085591960
2017-09-081777.001788.001775.001775.002548045380200
2017-09-071770.001788.001768.001788.004303076438170
2017-09-061771.001771.001760.001767.005041089061240
2017-09-051787.001787.001764.001766.0079790141619230
2017-09-041789.001789.001776.001780.004665083034990
2017-09-011796.001799.001783.001784.004772085424170
2017-08-311789.001800.001789.001791.003130056229500
2017-08-301798.001803.001787.001788.0057780103828290
2017-08-291799.001801.001790.001790.003804068306780
2017-08-281795.001800.001784.001800.003535063334540
2017-08-251793.001799.001788.001790.002414043252190
2017-08-241800.001807.001795.001795.003513063184350
2017-08-231808.001809.001799.001800.002360042545960
2017-08-221798.001806.001798.001806.00250690451683320
2017-08-211796.001803.001792.001795.00258010464728330
2017-08-181790.001805.001787.001802.0068000121998900
2017-08-171787.001798.001781.001793.005542099206390
2017-08-161780.001781.001773.001781.002566045629860
2017-08-151772.001776.001762.001774.0061140108199290
2017-08-141779.001780.001766.001767.00108220191833240
2017-08-101797.001797.001783.001784.00302080539375410
2017-08-091799.001805.001789.001797.0068940123727200
2017-08-081802.001802.001790.001801.00132570238454190
2017-08-071823.001825.001811.001815.00206410374814330
2017-08-041820.001824.001815.001824.003699067318520
2017-08-031809.001819.001808.001817.004638084032760
2017-08-021824.001827.001810.001810.00129200234912280
2017-08-011824.001829.001821.001822.004287078142330
2017-07-311828.001828.001820.001822.00143220261196430
2017-07-281808.001825.001806.001821.0074860135882730
2017-07-271794.001811.001791.001800.00118140212851740
2017-07-261804.001805.001782.001791.0067480121121670
2017-07-251785.001802.001784.001802.0095030170765670
2017-07-241788.001792.001783.001786.004690083846120
2017-07-211792.001793.001782.001787.00115240205995780
2017-07-201779.001792.001771.001790.00183980328051850
2017-07-191738.001777.001738.001776.00372810659141830
2017-07-181733.001741.001733.001737.00199140345511320
2017-07-141758.001758.001732.001733.00479490833333510
2017-07-131745.001755.001742.001755.00193140337588960
2017-07-121762.001762.001734.001740.00311280543839650
2017-07-111766.001768.001758.001759.00113890200550810
2017-07-101779.001779.001760.001766.00111820197904550
2017-07-071791.001791.001773.001776.00115930206371870
2017-07-061787.001796.001777.001794.00115970207130010
2017-07-051790.001791.001764.001781.00324740575613090
2017-07-041810.001811.001787.001789.00208160374660440
2017-07-031809.001815.001804.001804.0082560149386210
2017-06-301831.001831.001805.001809.00137240248974940
2017-06-291824.001880.001820.001832.00143310262656100
2017-06-281833.001837.001821.001823.0083710152856530
2017-06-271828.001833.001826.001832.0064090117248070
2017-06-261840.001841.001826.001828.00114840210804450
2017-06-231838.001841.001835.001835.005381098886900
2017-06-221837.001842.001836.001839.001374025257150
2017-06-211845.001846.001837.001837.002313042573370
2017-06-201855.001855.001843.001843.0078390144952320
2017-06-191851.001856.001843.001855.004006074024370
2017-06-161855.001860.001851.001851.001762032695930
2017-06-151845.001859.001844.001852.004124076205150
2017-06-141853.001853.001837.001838.0071880132550610
2017-06-131851.001856.001849.001851.003056056600810
2017-06-121855.001857.001850.001851.001306024200530
2017-06-091864.001864.001849.001852.004733087791110
2017-06-081880.001880.001855.001864.002788052088120
2017-06-071870.001883.001867.001883.002395044871090
2017-06-061865.001869.001857.001866.003232060197520
2017-06-051868.001875.001868.001870.002587048367650
2017-06-021870.001878.001866.001868.003134058639150
2017-06-011851.001868.001851.001865.003309061532820
2017-05-311851.001857.001848.001853.0074980138783800
2017-05-301857.001860.001851.001851.002205040916810
2017-05-291859.001863.001857.001857.003264060687860
2017-05-261860.001864.001858.001858.003487064905290
2017-05-251861.001863.001856.001863.001719031971640
2017-05-241859.001859.001853.001858.003530065500750
2017-05-231858.001859.001853.001859.002300042736130
2017-05-221853.001861.001853.001855.0057500106783680
2017-05-191871.001871.001856.001860.004398081826410
2017-05-181861.001873.001856.001868.004855090362980
2017-05-171854.001864.001854.001863.0077920144724460
2017-05-161869.001869.001857.001861.00230480429033490
2017-05-151876.001887.001870.001874.003187059861270
2017-05-121884.001884.001868.001871.00100380188541220
2017-05-111885.001888.001880.001881.001484027950250
2017-05-101884.001890.001876.001884.005038094888990
2017-05-091864.001888.001864.001885.0080400151075790
2017-05-081864.001874.001860.001871.002984055743040
2017-05-021860.001874.001858.001868.0071630133517760
2017-05-011855.001863.001855.001855.0063820118689550
2017-04-281858.001865.001851.001851.0066920124345580
2017-04-271865.001870.001861.001864.004549084757590
2017-04-261867.001867.001859.001865.0062930117280420
2017-04-251867.001867.001856.001860.0054240100861720
2017-04-241870.001876.001862.001867.0054460101858320
2017-04-211881.001886.001869.001869.002920054712460
2017-04-201879.001882.001875.001880.002590048671970
2017-04-191880.001886.001875.001879.003281061730200
2017-04-181884.001884.001875.001879.0061400115365640
2017-04-171848.001879.001847.001875.0075830141112630
2017-04-141849.001855.001845.001850.00103050190562530
2017-04-131860.001869.001849.001858.0075040139495120
2017-04-121872.001876.001860.001869.0053720100343300
2017-04-111878.001886.001874.001874.004974093376810
2017-04-101886.001893.001879.001881.002347044244220
2017-04-071890.001898.001883.001887.003668069349130
2017-04-061882.001900.001875.001900.004872091711360
2017-04-051882.001892.001879.001879.0055820105268240
2017-04-041883.001905.001877.001879.00106320201444450
2017-04-031888.001891.001873.001873.0064560121573700
2017-03-311893.001900.001886.001886.002883054607020
2017-03-301896.001899.001889.001894.004230080162290
2017-03-291902.001904.001888.001893.004140078411300
2017-03-281897.001902.001894.001899.002282043303390
2017-03-271895.001897.001886.001887.00304160574782420
2017-03-241904.001907.001896.001904.0098430187259470
2017-03-231911.001911.001903.001903.0078790150097070
2017-03-221905.001924.001904.001911.0067820129958010
2017-03-211915.001924.001912.001912.00138020264749440
2017-03-171908.001917.001903.001917.001944037172280
2017-03-161904.001911.001899.001910.003633069222630
2017-03-151897.001900.001889.001893.00129570245642070
2017-03-141909.001909.001895.001895.00117260223240800
2017-03-131902.001912.001900.001903.0088600169048920
2017-03-101924.001924.001901.001902.0075530144418100
2017-03-091903.001915.001898.001913.00107840205455440
2017-03-081912.001912.001903.001903.00104060198617450
2017-03-071921.001923.001911.001913.0083220159714360
2017-03-061916.001924.001913.001916.0072240138611200
2017-03-031913.001918.001909.001914.0079770152699390
2017-03-021925.001932.001911.001916.00116060222671450
2017-03-011931.001942.001930.001930.0057340111037350
2017-02-281931.001948.001930.001930.0071930139652520
2017-02-271948.001950.001935.001939.00111150215666740
2017-02-241921.001951.001917.001948.0086610167623060
2017-02-231910.001926.001908.001920.0082220157559400
2017-02-221904.001911.001902.001909.0064020122110800
2017-02-211905.001909.001902.001904.0076780146423390
2017-02-201901.001902.001897.001901.0079130150331620
2017-02-171901.001904.001898.001900.004648088341330
2017-02-161906.001907.001895.001901.0064830123352880
2017-02-151900.001908.001897.001906.0066810127259570
2017-02-141909.001911.001897.001898.00505140961241210
2017-02-131923.001923.001906.001918.0088900170274160
2017-02-101917.001923.001911.001914.00103460198273290
2017-02-091923.001936.001913.001913.00115130221217500
2017-02-081941.001951.001925.001926.00131870255708220
2017-02-071956.001956.001950.001952.0078470153356750
2017-02-061951.001959.001950.001959.001407027483660
2017-02-031955.001966.001945.001950.0089830175376720
2017-02-021965.001966.001954.001955.00140930276344430
2017-02-011961.001973.001961.001967.004883096085810
2017-01-311971.001979.001966.001969.00100580198563330
2017-01-301963.001974.001960.001974.004492088360130
2017-01-271964.001970.001961.001966.003727073314280
2017-01-261959.001963.001953.001958.0055450108635410
2017-01-251957.001961.001951.001955.0066030129252690
2017-01-241957.001959.001949.001955.003061059880250
2017-01-231952.001955.001945.001952.0055280107815710
2017-01-201949.001955.001941.001949.0095410185569540
2017-01-191942.001955.001941.001950.0055660108537060
2017-01-181932.001945.001932.001944.001787034655880
2017-01-171940.001953.001933.001933.0085470165984620
2017-01-161953.001957.001938.001940.00183030355925430
2017-01-131952.001960.001946.001951.00123350240743380
2017-01-121969.001970.001951.001955.00125880246737630
2017-01-111956.001975.001956.001967.004866095712380
2017-01-101986.001986.001955.001958.0079940158175630
2017-01-061980.001991.001979.001984.0096010190692730
2017-01-051965.001989.001965.001989.00137270272139960
2017-01-041970.001973.001955.001965.0063450124575650
2016-12-301963.001984.001960.001968.00125090246506250
2016-12-291954.001963.001951.001957.00122740240276660
2016-12-281940.001957.001940.001950.00196380382876220
2016-12-271930.001940.001925.001940.0086560167302400
2016-12-261923.001940.001915.001935.0091540176371550
2016-12-221920.001924.001912.001923.0068810132094500
2016-12-211928.001928.001914.001922.0063530122037500
2016-12-201909.001928.001904.001928.0071370136746610
2016-12-191902.001912.001902.001909.003983075969790
2016-12-161900.001907.001898.001902.004971094554260
2016-12-151900.001904.001896.001898.003563067704850
2016-12-141901.001914.001893.001898.0086450164668410
2016-12-131903.001911.001899.001903.0069870133002900
2016-12-121906.001916.001902.001905.0068480130733490
2016-12-091915.001915.001897.001899.00141160269068240
2016-12-081899.001918.001898.001912.0096940185359700
2016-12-071897.001899.001891.001897.00105650200269390
2016-12-061897.001899.001891.001897.0084490160100280
2016-12-051898.001904.001891.001894.0091570173769350
2016-12-021895.001906.001889.001898.00209150397238310
2016-12-011901.001910.001896.001896.00185880353809670
2016-11-301888.001907.001887.001901.0097750185505420
2016-11-291893.001897.001882.001882.00283110534985550
2016-11-281860.001887.001858.001887.00266740499412340
2016-11-251850.001854.001844.001854.0069250128129930
2016-11-241837.001857.001837.001845.0066410122795250
2016-11-221822.001839.001822.001835.0055700101865800
2016-11-211843.001845.001826.001829.0060220110458690
2016-11-181858.001859.001844.001844.0063530117730190
2016-11-171827.001853.001825.001846.0084530155166660
2016-11-161823.001829.001813.001825.00139260253264590
2016-11-151821.001825.001816.001822.00135900247450960
2016-11-141839.001842.001819.001821.00196030357868130
2016-11-111860.001860.001832.001839.00115580213288680
2016-11-101873.001873.001859.001865.00127350237343820
2016-11-091869.001870.001838.001862.00100070185310020
2016-11-081877.001877.001868.001868.002706050647980
2016-11-071875.001900.001875.001885.0078600147772840
2016-11-041882.001882.001876.001876.0074260139470450
2016-11-021890.001894.001882.001888.0058370110209780
2016-11-011900.001905.001891.001897.003064058166490
2016-10-311882.001903.001878.001899.002088039374260
2016-10-281893.001898.001878.001885.00519840980543440
2016-10-271901.001907.001897.001899.001821034620580
2016-10-261900.001914.001897.001904.0091020173697890
2016-10-251903.001904.001895.001899.0057320108845130
2016-10-241891.001903.001891.001898.002806053168590
2016-10-211897.001915.001886.001888.0083650158776300
2016-10-201893.001905.001892.001895.0095960182006180
2016-10-191881.001898.001881.001897.004039076238920

   ※ 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