[1489 東証] NEXT FUNDS 日経平均高配当株50指数連動型上場投信 日足 時系列データ

[1489 東証] NEXT FUNDS 日経平均高配当株50指数連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2835400.0035400.0035300.0035350.00561981350
2017-04-2735300.0035550.0035300.0035450.001294567650
2017-04-2635250.0035450.0035200.0035400.0040714376500
2017-04-2534250.0034900.0034250.0034850.001625609700
2017-04-2434400.0034450.0034250.0034250.001846322750
2017-04-2133950.0034300.0033950.0034100.001495077250
2017-04-2033550.0033850.0033550.0033700.00521754750
2017-04-1933550.0033550.0033300.0033550.0038512858200
2017-04-1833600.0033950.0033600.0033650.0036312257750
2017-04-1733400.0033500.0033200.0033450.001615365750
2017-04-1433750.0033750.0033250.0033250.0082127481600
2017-04-1333650.0033800.0033400.0033750.00140046933350
2017-04-1234250.0034250.0034000.0034000.00129244005900
2017-04-1134550.0034600.0034400.0034600.002016922600
2017-04-1034650.0034900.0034500.0034900.002147417450
2017-04-0734350.0034650.0034150.0034450.0048116594000
2017-04-0634450.0034500.0034100.0034250.00114639257750
2017-04-0535050.0035150.0034550.0034750.006254218334500
2017-04-0435300.0035300.0034900.0035200.006365222959850
2017-04-0335500.0035550.0035150.0035450.0066523532400
2017-03-3136100.0036150.0035600.0035600.001766307900
2017-03-3036050.0036100.0035950.0036000.001605760800
2017-03-2935750.0036100.0035750.0036100.001164176100
2017-03-2835600.0035700.0035550.0035650.001324702750
2017-03-2735650.0035900.0035250.0035400.00137548717800
2017-03-2435650.0036000.0035600.0035900.001425077450
2017-03-2335600.0035700.0035500.0035600.00170160497150
2017-03-2236100.0036500.0035550.0035650.003836137121300
2017-03-2136600.0036750.0036350.0036550.0042115380200
2017-03-1736850.0036850.0036650.0036700.005864215215450
2017-03-1636800.0036950.0036650.0036900.0038814264500
2017-03-1536900.0036900.0036650.0036900.0063723455600
2017-03-1437050.0037050.0036950.0037000.001465398450
2017-03-1337000.0037050.0036900.0037000.0053119643450
2017-03-1036850.0037000.0036700.0037000.002318522400
2017-03-0936650.0036650.0036500.0036600.001846732550
2017-03-0836600.0036600.0036350.0036450.0052919264850
2017-03-0736600.0036650.0036450.0036550.0042315467350
2017-03-0636550.0036550.0036350.0036550.0033712293250
2017-03-0336750.0036750.0036450.0036500.0031611553400
2017-03-0236950.0036950.0036650.0036800.0084931261600
2017-03-0136150.0036300.0035900.0036250.0035712885350
2017-02-2836050.0036250.0035950.0035950.0027910074650
2017-02-2736350.0036350.0035600.0035850.00254391397800
2017-02-2436600.0036600.0036300.0036300.0045216451150
2017-02-2336700.0036700.0036300.0036600.0037113548100
2017-02-2236700.0036700.0036500.0036650.001495458750
2017-02-2136400.0036600.0036350.0036550.00102237280100
2017-02-2036200.0036250.0035950.0036250.0049617872400
2017-02-1736350.0036350.0036150.0036250.0035112713950
2017-02-1636400.0036500.0036150.0036200.0046817004800
2017-02-1536250.0036450.0036250.0036400.001997237950
2017-02-1436250.0036250.0035800.0035850.00130046823850
2017-02-1336250.0036250.0036000.0036000.004732170906050

   ※ 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