[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 
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
2016-10-181895.001898.001882.001886.00277750524826240
2016-10-171895.001905.001892.001895.00205850390840930
2016-10-141901.001909.001897.001899.00264340503277160
2016-10-131898.001909.001898.001904.00142550271571860
2016-10-121905.001910.001899.001904.00210590401406120
2016-10-111913.001919.001908.001909.00167490320708430
2016-10-071916.001920.001915.001915.0089960172461360
2016-10-061923.001926.001913.001919.00201110385899160
2016-10-051928.001930.001920.001924.00144220277421500
2016-10-041928.001931.001920.001925.00117760226724720
2016-10-031932.001936.001927.001927.0059320114486890
2016-09-301924.001941.001921.001938.0067220129745860
2016-09-291934.001934.001926.001926.0093270179901220
2016-09-281927.001936.001927.001931.003935075923710
2016-09-271926.001939.001923.001938.003169061210900
2016-09-261920.001936.001920.001928.003626069924760
2016-09-231908.001931.001908.001921.0064380123462090
2016-09-211924.001941.001915.001918.00140730271532400
2016-09-201932.001932.001917.001925.0067540129960610
2016-09-161935.001936.001923.001934.0082190158611260
2016-09-151932.001935.001923.001935.0079850154098590
2016-09-141948.001956.001936.001939.00125130243324380
2016-09-131924.001948.001921.001945.005118098832160
2016-09-121928.001928.001916.001925.0089110171138290
2016-09-091948.001950.001936.001938.004963096462610
2016-09-081954.001955.001942.001948.0057760112468150
2016-09-071945.001952.001941.001949.003565069355090
2016-09-061931.001953.001930.001949.00106100206513090
2016-09-051933.001938.001926.001930.0074480143924720
2016-09-021944.001944.001931.001933.00109790212519910
2016-09-011932.001948.001930.001936.00120700234197820
2016-08-311945.001947.001930.001932.0063780123536800
2016-08-301958.001960.001945.001946.004299083842610
2016-08-291935.001966.001932.001964.0068180132854310
2016-08-261930.001950.001929.001940.00141140274239220
2016-08-251932.001939.001926.001933.002970057372110
2016-08-241932.001932.001923.001927.004325083329210
2016-08-231919.001930.001919.001927.00121420233882260
2016-08-221936.001936.001911.001916.00158790305369200
2016-08-191948.001949.001929.001930.0071920139036800
2016-08-181942.001948.001922.001948.00116910225614760
2016-08-171945.001945.001934.001942.0095430184804890
2016-08-161960.001962.001938.001940.00287080559021280
2016-08-151962.001962.001950.001958.004404086107590
2016-08-121957.001975.001953.001965.00502760985829180
2016-08-101944.001955.001940.001947.00133030259204950
2016-08-091942.001946.001937.001944.00137770267406840
2016-08-081949.001956.001936.001941.00184080357811090
2016-08-051957.001962.001952.001962.00112780220528640
2016-08-041947.001966.001945.001961.00120550235516500
2016-08-031947.001959.001941.001949.0067180130766720
2016-08-021970.001977.001950.001956.00122800240843510
2016-08-011983.001987.001965.001965.0075180148462690
2016-07-291995.002012.001967.001978.00112200222978900
2016-07-281970.002001.001968.002001.00153120304427320
2016-07-271977.001984.001967.001979.003401067157050
2016-07-261966.001982.001962.001973.0065180128585200
2016-07-251981.001982.001966.001970.004412087047000
2016-07-221989.001989.001960.001985.0096880190958590
2016-07-211994.001996.001971.001990.0052230103572560
2016-07-201980.001992.001979.001990.004244084227990
2016-07-191974.001980.001971.001975.0060840120159150
2016-07-151983.001989.001969.001977.00107930213689260
2016-07-141973.001999.001969.001999.0071820142212440
2016-07-131990.001990.001960.001966.00145360287626060
2016-07-121966.001988.001955.001987.0071770141719420
2016-07-111946.001970.001946.001963.0069810136710990
2016-07-081969.001974.001943.001943.00128510251623680
2016-07-071951.001964.001940.001963.0078950154021010
2016-07-061962.001964.001936.001951.0077060150465440
2016-07-051967.001972.001959.001966.0068110133959760
2016-07-041973.001980.001948.001979.00187190368675020
2016-07-011975.001988.001952.001988.007153901408668600
2016-06-301936.001984.001936.001971.00228890449203950
2016-06-291935.001936.001896.001936.00166520320515020
2016-06-281848.001920.001848.001906.00147960279711760
2016-06-271877.001897.001840.001841.00420840783011440
2016-06-241954.001954.001847.001864.006738401269092270
2016-06-231946.001947.001916.001928.00345330666034160
2016-06-221966.001970.001943.001944.00226710442974250
2016-06-211970.001970.001950.001966.0070680138510150
2016-06-201940.001965.001940.001962.0082290160885200
2016-06-171950.001958.001929.001932.00479890932421390
2016-06-161958.001970.001946.001949.00356110696720790
2016-06-151952.001975.001947.001967.00114570224295420
2016-06-141978.001982.001962.001962.00260960514047230
2016-06-131982.001990.001980.001982.00231910460216730
2016-06-102008.002008.001990.001998.00351570701099400
2016-06-091996.002011.001992.002008.00117950235784050
2016-06-081998.002000.001993.001996.00119700238945600
2016-06-071996.002002.001996.001999.004947098809060
2016-06-062001.002005.001995.001999.0093160186131600
2016-06-031990.002026.001990.002020.00124570250428290
2016-06-022010.002013.001993.001996.0067930135799210
2016-06-011996.002013.001994.002010.00118340237117800
2016-05-311999.002005.001994.001999.0096840193469350
2016-05-301993.002003.001988.002003.0063530126800410
2016-05-271990.002000.001990.001993.004561091037300
2016-05-262005.002008.001987.001995.0094580188785950
2016-05-252003.002007.001996.002002.004123082514810
2016-05-241991.002010.001991.002002.0096450193177220
2016-05-232004.002004.001988.001990.0067480134559540
2016-05-201995.002006.001982.002001.00151780302778100
2016-05-192013.002020.002000.002000.0085790172179530
2016-05-182031.002031.002013.002024.00142850288445240
2016-05-172025.002032.002020.002030.0070670143130180
2016-05-162018.002029.002015.002022.003148063615920
2016-05-132023.002030.002019.002020.0054760110847860
2016-05-122029.002035.002019.002023.0057010115546110
2016-05-112055.002062.002037.002038.00150640308513670
2016-05-102045.002063.002038.002056.0098560201594880
2016-05-092020.002054.002020.002054.00112210229211210
2016-05-062028.002042.002019.002020.00184330373824500
2016-05-022015.002045.002015.002031.00143150291082390
2016-04-282074.002075.002012.002045.00219210448867650
2016-04-272064.002078.002043.002055.00187840387252770
2016-04-262095.002109.002076.002086.00213200446603360
2016-04-252055.002100.002055.002100.00315680658572730
2016-04-222025.002067.002020.002057.00262540539281560
2016-04-212005.002038.002005.002037.00139920282676280
2016-04-202011.002022.002007.002014.0084160169475530
2016-04-192011.002020.002006.002012.0086090173226220
2016-04-182010.002012.001997.001998.00125300251127160
2016-04-152025.002025.002015.002024.0093800189486230
2016-04-142018.002031.002016.002031.00124330251579590
2016-04-132023.002023.002012.002019.00126710255642140
2016-04-122024.002027.002018.002025.0085350172755030
2016-04-112022.002027.002013.002027.0082200166233480
2016-04-082009.002027.002008.002027.0091750185325900
2016-04-072024.002037.002020.002027.00106400215651110
2016-04-062017.002036.002017.002028.00183530372007580
2016-04-052026.002044.002022.002037.00170810347048600
2016-04-041984.002030.001983.002030.00142170286035670
2016-04-012010.002014.001975.001990.00240850480903070
2016-03-312027.002030.002009.002018.00134260271379220
2016-03-302025.002029.002011.002027.0091410184937440
2016-03-292020.002022.002012.002018.0072910147130730
2016-03-282019.002020.002004.002007.0093160187544500
2016-03-252011.002019.002000.002003.00203440409037500
2016-03-242044.002044.002001.002009.00214080430840800
2016-03-232052.002058.002036.002036.00232630476963920
2016-03-222004.002050.002001.002050.00411180833524600
2016-03-181998.002003.001983.001998.00202930404837390
2016-03-172001.002004.001985.001994.00119080237697190
2016-03-161982.002001.001982.002000.00164800328466210
2016-03-151987.002010.001980.001992.00215710430866940
2016-03-141997.002001.001978.001988.00188140374559840
2016-03-111968.002000.001961.001990.00156970312637980
2016-03-101993.001993.001962.001968.00208190412878830
2016-03-092000.002000.001970.001974.00105360209179760
2016-03-081961.002003.001961.001986.00311840620750960
2016-03-071969.001977.001952.001969.00181990356728580
2016-03-041990.001990.001944.001979.00282480553933240
2016-03-032011.002017.001970.001985.00241960483888700
2016-03-021991.002010.001991.002007.00222900446124790
2016-03-011994.001994.001967.001979.00196930390100910
2016-02-292000.002006.001979.001979.00232310463448630
2016-02-262000.002016.001990.002005.00244590490159230
2016-02-251980.002000.001970.001999.00360000714477700
2016-02-241938.001975.001930.001971.00252080493849630
2016-02-231959.001959.001928.001928.0071010137741870
2016-02-221950.001965.001932.001949.00202630395636060
2016-02-191895.001949.001886.001949.00215350414710440
2016-02-181920.001928.001883.001896.00168170320691830
2016-02-171925.001940.001883.001897.00263360502421020
2016-02-161901.001977.001886.001920.00342500660890190
2016-02-151831.001897.001831.001891.00172810322364750
2016-02-121802.001825.001778.001782.00233500420080130
2016-02-101887.001890.001811.001852.00151450281578870
2016-02-091902.001925.001883.001890.00220250419164980
2016-02-081910.001946.001909.001931.00167400323176690
2016-02-051933.001958.001924.001940.00134880261841580
2016-02-041933.001967.001929.001944.00152070296392250
2016-02-031900.001950.001890.001950.00170990327944260
2016-02-021952.001963.001918.001931.00241440467633490
2016-02-011952.001995.001949.001982.007678901516621190
2016-01-291797.001905.001788.001883.005961601103124350
2016-01-281805.001813.001794.001799.00239460431232820
2016-01-271792.001813.001792.001812.00326300590163480
2016-01-261781.001793.001763.001785.0072850129882530
2016-01-251750.001796.001744.001782.00368530656258040
2016-01-221718.001749.001718.001742.004324075125940
2016-01-211721.001744.001717.001722.0079200136852890
2016-01-201755.001774.001730.001739.0084540147760660
2016-01-191760.001767.001746.001767.0071720126055120
2016-01-181744.001774.001737.001774.0066900117397550
2016-01-151790.001800.001761.001770.004911087184390
2016-01-141762.001782.001758.001782.003701065467880
2016-01-131776.001795.001766.001782.005529098604300
2016-01-121779.001783.001750.001750.00102420180574550
2016-01-081800.001808.001786.001799.0081720147062430
2016-01-071823.001825.001803.001813.0066160119771800
2016-01-061826.001841.001818.001825.003050055819660
2016-01-051826.001827.001815.001821.004957090293630
2016-01-041850.001852.001822.001826.0082860151859330
2015-12-301853.001861.001850.001854.005037093523900
2015-12-291850.001859.001846.001852.005244097060310
2015-12-281850.001850.001838.001850.003027055904720
2015-12-251855.001855.001840.001840.0091180168531800
2015-12-241848.001855.001840.001855.00103970192196510
2015-12-221860.001862.001847.001860.00130710242730770
2015-12-211850.001864.001835.001850.00101830188435070
2015-12-181825.001870.001816.001858.00171250315190180
2015-12-171820.001835.001820.001825.004195076691320
2015-12-161807.001819.001803.001816.004301077830630
2015-12-151813.001814.001794.001802.0065810118669660
2015-12-141810.001822.001804.001822.005010090720460
2015-12-111837.001838.001822.001824.003950072243900
2015-12-101833.001834.001824.001830.004471081789170
2015-12-091838.001843.001833.001835.0074750137280300
2015-12-081841.001846.001838.001846.0058840108473460
2015-12-071850.001857.001843.001845.004365080658840
2015-12-041831.001845.001831.001838.003106057061340
2015-12-031844.001852.001825.001852.0058760107965640
2015-12-021865.001878.001845.001848.0083890156750840
2015-12-011867.001867.001855.001858.004443082645130
2015-11-301865.001871.001860.001861.0061640114969840
2015-11-271858.001865.001852.001865.004925091498040
2015-11-261857.001860.001850.001859.0056160104219810

   ※ 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