[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 
2017-12-1317120.0017120.0017120.0017120.00585600
2017-12-1200
2017-12-1100
2017-12-0816900.0016900.0016900.0016900.0010169000
2017-12-0700
2017-12-0616750.0016750.0016740.0016740.006100450
2017-12-0500
2017-12-0400
2017-12-0117000.0017000.0017000.0017000.00117000
2017-11-3016890.0016890.0016890.0016890.00116890
2017-11-2916920.0016920.0016920.0016920.00116920
2017-11-2800
2017-11-2716860.0016860.0016860.0016860.0058977880
2017-11-2416850.0016850.0016740.0016740.0047790080
2017-11-2200
2017-11-2116760.0016760.0016760.0016760.00116760
2017-11-2016690.0016720.0016690.0016720.002033394070
2017-11-1700
2017-11-1616460.0016500.0016460.0016490.0018296410
2017-11-1516790.0016790.0016790.0016790.00116790
2017-11-1400
2017-11-1317080.0017080.0017080.0017080.00117080
2017-11-1016890.0016890.0016890.0016890.00116890
2017-11-0917490.0017490.0017000.0017000.0022379280
2017-11-0817180.0017180.0017160.0017160.0015257680
2017-11-0716800.0017170.0016800.0017170.002043436920
2017-11-0617000.0017000.0016900.0016900.0033560400
2017-11-0216900.0016900.0016900.0016900.0020338000
2017-11-0116790.0016820.0016790.0016820.001001681700
2017-10-3100
2017-10-3016510.0016510.0016510.0016510.00116510
2017-10-2700
2017-10-2616540.0016540.0016540.0016540.0030496200
2017-10-2516630.0016630.0016590.0016590.0015249310
2017-10-2416500.0016500.0016500.0016500.0020330000
2017-10-2316400.0016470.0016400.0016470.00582070
2017-10-2000
2017-10-1916260.0016260.0016260.0016260.00116260
2017-10-1816280.0016300.0016140.0016300.002544101790
2017-10-1700
2017-10-1616300.0016380.0016240.0016350.0048784730
2017-10-1316130.0016150.0016130.0016150.0011177450
2017-10-1216030.0016150.0016030.0016150.001221970060
2017-10-1116050.0016050.0015960.0015960.0041654450
2017-10-1000
2017-10-0600
2017-10-0515980.0015980.0015980.0015980.00115980
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-2815770.0015770.0015770.0015770.00463080
2017-09-2700
2017-09-2615630.0015630.0015630.0015630.0010156300
2017-09-2515630.0015780.0015630.0015640.00961501950
2017-09-2215540.0015550.0015540.0015550.0021326540
2017-09-2115700.0015700.0015700.0015700.00115700
2017-09-2015710.0015770.0015710.0015770.0013204750
2017-09-1915570.0015650.0015570.0015650.0027422050
2017-09-1500
2017-09-1415420.0015440.0015420.0015440.001392143580
2017-09-1300
2017-09-1215300.0015300.0015300.0015300.0050765000
2017-09-1115270.0015270.0015270.0015270.00115270
2017-09-0800
2017-09-0700
2017-09-0614950.0014950.0014950.0014950.00114950
2017-09-0515100.0015100.0015000.0015000.00230100
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3015090.0015090.0015090.0015090.00115090
2017-08-2900
2017-08-2814990.0015100.0014990.0015100.0021314900
2017-08-2514980.0014980.0014980.0014980.00114980
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2115040.0015080.0014950.0015080.0057852500
2017-08-1815110.0015110.0015070.0015070.0013196030
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

   ※ 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。 

Twitter