[1480 東証] NEXT FUNDS 野村企業価値分配指数連動型上場投信 日足 時系列データ

[1480 東証] NEXT FUNDS 野村企業価値分配指数連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0815310.0015310.0015310.0015310.0010153100
2017-08-0715340.0015350.0015340.0015350.0033506250
2017-08-0415290.0015290.0015290.0015290.008122320
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3115190.0015200.0015190.0015200.001301974800
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2015200.0015440.0015200.0015300.002453749800
2017-07-1915280.0015280.0015280.0015280.00345840
2017-07-1800
2017-07-1415330.0015360.0015330.0015360.00230690
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0715090.0015090.0015090.0015090.0010150900
2017-07-0615120.0015180.0015080.0015080.0062937960
2017-07-0515080.0015080.0015080.0015080.0010150800
2017-07-0415100.0015100.0015010.0015010.001482234530
2017-07-0315090.0015090.0015090.0015090.00230180
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2715260.0015260.0015260.0015260.00345780
2017-06-2615200.0015200.0015200.0015200.00115200
2017-06-2315070.0015070.0015070.0015070.0050753500
2017-06-2215180.0015220.0015180.0015220.0021319580
2017-06-2115090.0015120.0015090.0015120.00167625308570
2017-06-2015260.0015260.0015140.0015140.00244337034910
2017-06-1915000.0015010.0015000.0015010.00164524681560
2017-06-1614930.0014930.0014930.0014930.0030447900
2017-06-1500
2017-06-1415060.0015060.0015060.0015060.00230120
2017-06-1314900.0015000.0014890.0015000.0059879400
2017-06-1200
2017-06-0915030.0015030.0014900.0014900.0090813544430
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0515090.0015180.0015090.0015150.00340951669020
2017-06-0215010.0015150.0015010.0015140.007670115952420
2017-06-0114930.0014940.0014930.0014940.0033492760
2017-05-3114730.0014730.0014730.0014730.0010147300
2017-05-3014890.0014890.0014800.0014800.0011163700
2017-05-2914830.0014830.0014830.0014830.00229660
2017-05-2614830.0014830.0014830.0014830.0020296600
2017-05-2514930.0014930.0014930.0014930.00229860
2017-05-2414930.0014930.0014930.0014930.008119440
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1814760.0014760.0014660.0014660.0022322720
2017-05-1700
2017-05-1614900.0014920.0014900.0014920.0047700820
2017-05-1514890.0014890.0014890.0014890.0017253130
2017-05-1214870.0014900.0014800.0014800.0026386870
2017-05-1114840.0014840.0014840.0014840.00114840
2017-05-1014850.0014850.0014820.0014820.0044653190
2017-05-0914890.0014890.0014780.0014800.0056829270
2017-05-0814880.0014880.0014880.0014880.007104160
2017-05-0214490.0014490.0014480.0014480.009130330
2017-05-0114320.0014320.0014320.0014320.001001432000
2017-04-2814360.0014360.0014360.0014360.0010143600
2017-04-2714320.0014360.0014320.0014360.0045645400
2017-04-2600
2017-04-2514230.0014230.0014230.0014230.00114230
2017-04-2414130.0014140.0014100.0014100.0027381620
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1813990.0013990.0013930.0013930.0052724460
2017-04-1700
2017-04-1413940.0013940.0013940.0013940.00113940
2017-04-1314000.0014000.0013900.0013900.0057792590
2017-04-1214100.0014100.0014020.0014020.0025350780
2017-04-1114180.0014180.0014180.0014180.00114180
2017-04-1014300.0014300.0014240.0014240.0082011681750
2017-04-0714120.0014190.0014120.0014190.0014198170
2017-04-0614230.0014230.0014120.0014120.00831178490
2017-04-0514270.0014270.0014270.0014270.0010142700
2017-04-0414260.0014320.0014260.0014320.0070110034190
2017-04-0314400.0014400.0014400.0014400.00114400
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2814440.0014520.0014430.0014520.00921327790
2017-03-2714380.0014380.0014290.0014290.00140720111120
2017-03-2400
2017-03-2314310.0014310.0014280.0014280.0038542680
2017-03-2214580.0014580.0014400.0014410.00143320704450
2017-03-2114630.0014630.0014580.0014580.0011160440
2017-03-1714650.0014650.0014600.0014600.00229250
2017-03-1614700.0014700.0014670.0014670.0024352680
2017-03-1500
2017-03-1400
2017-03-1314700.0014720.0014640.0014660.0028411130
2017-03-1014590.0014640.0014590.0014640.0023335660
2017-03-0900
2017-03-0814480.0014480.0014480.0014480.0010144800
2017-03-0700
2017-03-0614460.0014460.0014460.0014460.00114460
2017-03-0314540.0014540.0014540.0014540.0020290800
2017-03-0214500.0014560.0014500.0014560.0019276100
2017-03-0100
2017-02-2800
2017-02-2714350.0014350.0014280.0014350.0028400770
2017-02-2414500.0014500.0014450.0014450.0012173900
2017-02-2314480.0014480.0014480.0014480.00114480
2017-02-2214490.0014490.0014420.0014420.00343330
2017-02-2114370.0014400.0014370.0014400.003274700490
2017-02-2014390.0014390.0014390.0014390.00114390
2017-02-1714350.0014350.0014290.0014330.001211733450
2017-02-1614400.0014400.0014400.0014400.0020288000
2017-02-1514430.0014450.0014430.0014450.0038548360
2017-02-1400
2017-02-1314570.0014570.0014430.0014430.00911314540
2017-02-1014220.0014350.0014220.0014350.00961371350
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0614120.0014120.0014120.0014120.0020282400
2017-02-0300
2017-02-0214230.0014230.0014150.0014150.0065924370
2017-02-0100
2017-01-3114340.0014340.0014230.0014270.002072946200
2017-01-3014500.0014500.0014370.0014430.0018260100
2017-01-2714470.0014470.0014470.0014470.00114470
2017-01-2614300.0014440.0014300.0014440.004306165400
2017-01-2514230.0014230.0014230.0014230.00114230
2017-01-2414130.0014150.0014130.0014150.0080811417880
2017-01-2300
2017-01-2014270.0014310.0014270.0014310.0028399860
2017-01-1914140.0014340.0014140.0014270.004426306920
2017-01-1814160.0014190.0014000.0014190.0010140530
2017-01-1714260.0014260.0014120.0014210.0082411706220
2017-01-1614470.0014470.0014270.0014360.0023330350
2017-01-1314380.0014470.0014360.0014470.0025360210
2017-01-1214270.0014270.0014270.0014270.0066941820
2017-01-1114510.0014510.0014510.0014510.00114510
2017-01-1014550.0014550.0014400.0014420.0089212860470
2017-01-0614460.0014560.0014450.0014560.00602187063620
2017-01-0514570.0014570.0014550.0014550.0062903320
2017-01-0414190.0014550.0014190.0014550.0031447460
2016-12-3014120.0014250.0014100.0014200.001411994180
2016-12-2914220.0014270.0014220.0014270.00125717902040
2016-12-2814310.0014400.0014310.0014390.003274693790
2016-12-2714290.0014390.0014290.0014360.001051504040
2016-12-2614330.0014340.0014330.0014330.003104442970
2016-12-2214340.0014350.0014320.0014350.002924187720
2016-12-2114430.0014490.0014360.0014360.001782572780
2016-12-2014410.0014450.0014400.0014430.001402019660
2016-12-1914410.0014410.0014370.0014410.00961382940
2016-12-1614400.0014400.0014330.0014400.003915615230
2016-12-1514340.0014350.0014320.0014350.0035501900
2016-12-1414270.0014320.0014250.0014250.0052742920
2016-12-1314080.0014150.0014070.0014150.0049690420
2016-12-1214130.0014250.0014130.0014200.001682381820
2016-12-0914000.0014070.0014000.0014070.002273179300
2016-12-0813860.0013900.0013840.0013900.002433371140
2016-12-0713730.0013800.0013730.0013790.0021289000
2016-12-0613650.0013820.0013650.0013750.001321814590
2016-12-0513620.0013620.0013620.0013620.0020272400
2016-12-0213830.0013830.0013690.0013760.003174359260
2016-12-0113990.0014050.0013920.0013920.0039546450
2016-11-3013800.0013810.0013740.0013740.0025344450
2016-11-2913730.0013830.0013730.0013760.001001376190
2016-11-2813680.0013760.0013680.0013760.001532099940
2016-11-2513680.0013780.0013670.0013670.003084228620
2016-11-2413590.0013680.0013590.0013650.00871186860
2016-11-2213490.0013530.0013490.0013520.001652226460
2016-11-2113450.0013510.0013430.0013510.008634116340420
2016-11-1813340.0013430.0013340.0013420.008311111407620
2016-11-1713310.0013380.0013310.0013370.00931241140
2016-11-1613240.0013330.0013240.0013310.00547072577910
2016-11-1500
2016-11-1413110.0013150.0013110.0013150.001792353210
2016-11-1100
2016-11-1013000.0013000.0012890.0013000.002923788730
2016-11-0913010.0013080.0012340.0012410.001992515060
2016-11-0800
2016-11-0713000.0013000.0013000.0013000.00113000
2016-11-0412900.0012900.0012790.0012850.00921180710
2016-11-0213150.0013150.0013060.0013060.0025326950
2016-11-0113290.0013290.0013160.0013270.001361797700
2016-10-3113260.0013260.0013150.0013210.004135453140
2016-10-2813170.0013200.0013170.0013200.001682213410
2016-10-2713180.0013240.0013140.0013190.0082010799620
2016-10-2613140.0013200.0013140.0013180.001922527160
2016-10-2513100.0013150.0013100.0013140.00132817425370
2016-10-2413040.0013060.0012980.0013040.001862417740
2016-10-2113060.0013080.0013000.0013000.00441757722440
2016-10-2012950.0013040.0012950.0013040.00118715467700
2016-10-1912940.0012970.0012940.0012960.0045583000
2016-10-1812990.0012990.0012910.0012920.0053686140
2016-10-1712970.0013010.0012970.0013010.003224183600
2016-10-1412900.0012970.0012900.0012970.0018233270
2016-10-1312900.0012930.0012900.0012930.0019245260
2016-10-1213010.0013030.0012960.0013030.00961245800
2016-10-1113050.0013110.0013050.0013070.00981281720
2016-10-0713020.0013020.0013000.0013000.002142784920
2016-10-0613030.0013070.0013020.0013020.0095612471990
2016-10-0512960.0013000.0012960.0013000.002683483850
2016-10-0412890.0012900.0012890.0012890.00700890333150
2016-10-0312850.0012880.0012840.0012840.002403088400
2016-09-3012760.0012760.0012700.0012760.0065827700
2016-09-2912880.0012980.0012880.0012940.001632107200
2016-09-2812840.0012840.0012780.0012790.0032409610
2016-09-2712610.0012790.0012580.0012790.0024304640
2016-09-2612790.0012800.0012750.0012750.00250631986740
2016-09-2312810.0012850.0012800.0012850.001672139900
2016-09-2112570.0012850.0012520.0012840.006077661790
2016-09-2012520.0012610.0012520.0012600.0072904840
2016-09-1612460.0012480.0012460.0012480.00674820
2016-09-1512480.0012480.0012390.0012420.0044547200
2016-09-1412570.0012570.0012530.0012530.00450200
2016-09-1312570.0012620.0012570.0012620.00562900
2016-09-1212760.0012760.0012540.0012550.0072908630
2016-09-0912790.0012790.0012780.0012780.008102250
2016-09-0812770.0012770.0012770.0012770.0010127700
2016-09-0712740.0012850.0012740.0012850.006888772600
2016-09-0612820.0012890.0012820.0012890.002953798700
2016-09-0512820.0012930.0012800.0012800.00821054190
2016-09-0212760.0012770.0012760.0012770.0013165960
2016-09-0112720.0012760.0012720.0012720.002352994400
2016-08-3112650.0012700.0012640.0012690.003194045290
2016-08-3012550.0012570.0012550.0012570.0055690350
2016-08-2912580.0012580.0012550.0012560.003344196830
2016-08-2612350.0012360.0012340.0012360.0043531230
2016-08-2512470.0012470.0012450.0012460.001591980520
2016-08-2412500.0012510.0012500.0012500.002022525420
2016-08-2312430.0012500.0012430.0012500.0023286710
2016-08-2212440.0012450.0012440.0012450.0023286250
2016-08-1912360.0012390.0012330.0012370.0026321620
2016-08-1812570.0012570.0012350.0012370.003113861190
2016-08-1712520.0012590.0012510.0012590.00871090370
2016-08-1612640.0012640.0012490.0012490.002122655180
2016-08-1512670.0012670.0012620.0012620.001852337130
2016-08-1212620.0012660.0012620.0012660.0011139220

   ※ 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