[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 
2017-10-2338450.0038600.0038450.0038500.0038914970750
2017-10-2038400.0038400.0038100.0038250.00963677350
2017-10-1938000.0038400.0038000.0038200.0042416185200
2017-10-1838100.0038100.0037900.0038100.001736567900
2017-10-1738000.0038100.0037850.0037900.001234670900
2017-10-1637700.0038000.0037700.0037900.001706435250
2017-10-1337750.0037750.0037300.0037700.001074021550
2017-10-1237650.0037750.0037500.0037500.0026710021050
2017-10-1137600.0037650.0037600.0037600.0017639600
2017-10-1037400.0037700.0037350.0037450.001806753850
2017-10-0637300.0037750.0037300.0037750.002168085600
2017-10-0537600.0037750.0037300.0037650.00903386700
2017-10-0437600.0037650.0037500.0037600.001254695850
2017-10-0337650.0037900.0037650.0037850.001355089750
2017-10-0237900.0037900.0037550.0037600.00833129950
2017-09-2937650.0037650.0037450.0037500.00973641800
2017-09-2837650.0037650.0037500.0037550.0065224485450
2017-09-2737300.0037700.0037300.0037400.001184419900
2017-09-2637350.0037350.0037200.0037250.00652422600
2017-09-2537250.0037350.0037150.0037200.001003718800
2017-09-2237200.0037250.0036900.0037050.0080229845800
2017-09-2137250.0037350.0037000.0037000.0033612493400
2017-09-2036900.0037000.0036850.0036950.0038714296450
2017-09-1936700.0036950.0036650.0036950.0060422206900
2017-09-1536000.0036250.0036000.0036200.002699730650
2017-09-1436150.0036150.0036050.0036050.001234444900
2017-09-1336000.0036200.0036000.0036150.002077469250
2017-09-1235900.0036000.0035800.0035950.001435133600
2017-09-1135500.0036300.0035500.0035600.00652329100
2017-09-0835300.0035400.0035250.0035250.00622187200
2017-09-0735650.0035650.0035300.0035300.00361274100
2017-09-0635350.0035400.0035250.0035400.00561977950
2017-09-0535600.0035600.0035450.0035550.001886679900
2017-09-0435900.0035900.0035700.0035750.00321144950
2017-09-0135900.0035900.0035650.0035800.0019681250
2017-08-3135700.0035900.0035600.0035900.001314680100
2017-08-3035550.0035650.0035300.0035600.001846500350
2017-08-2935350.0035550.0035350.0035500.00672372600
2017-08-2835650.0035650.0035400.0035600.00712522650
2017-08-2535550.0035650.0035400.0035650.0046116328300
2017-08-2435400.0035500.0035300.0035500.0070124815900
2017-08-2335950.0035950.0035550.0035650.0067424202000
2017-08-2235300.0035550.0035300.0035550.0014495500
2017-08-2135650.0035650.0035200.0035500.00141950101100
2017-08-1835600.0035750.0035500.0035650.001605698400
2017-08-1735950.0036050.0035850.0035850.0025897550
2017-08-1636000.0036200.0035950.0035950.001274584950
2017-08-1536000.0036050.0035850.0036000.00672411050
2017-08-1435700.0035850.0035700.0035800.001485290200
2017-08-1036050.0036200.0035950.0035950.002217959350
2017-08-0936250.0036250.0036050.0036050.001364912750
2017-08-0836250.0036250.0036250.0036250.00272500
2017-08-0736400.0036400.0036300.0036300.00572070050
2017-08-0436100.0036350.0036050.0036200.00792850250
2017-08-0336300.0036400.0036100.0036150.00572064850
2017-08-0236500.0036500.0036250.0036250.001174244100
2017-08-0136400.0036400.0036400.0036400.0025910000
2017-07-3136050.0036250.0036050.0036100.00772782950
2017-07-2836350.0036350.0036100.0036250.00281016600
2017-07-2736100.0036350.0036100.0036200.0037813672650
2017-07-2636400.0036450.0036200.0036200.002499047400
2017-07-2536200.0036400.0036200.0036250.001154164600
2017-07-2436350.0036450.0036150.0036350.001686092150
2017-07-2136650.0036650.0036550.0036550.005183000
2017-07-2036400.0036650.0036400.0036650.00883217650
2017-07-1936500.0036500.0036200.0036500.001555625000
2017-07-1836650.0036650.0036300.0036500.001746338350
2017-07-1436500.0036650.0036500.0036650.002639620650
2017-07-1336700.0036700.0036500.0036600.00903292750
2017-07-1236600.0036700.0036550.0036600.002569370600
2017-07-1136750.0036750.0036550.0036700.002458962700
2017-07-1036750.0036750.0036600.0036600.00692533350
2017-07-0736600.0036800.0036450.0036750.00993619550
2017-07-0636600.0036800.0036500.0036600.001083960600
2017-07-0536400.0036700.0036400.0036650.0027710125200
2017-07-0436600.0036700.0036400.0036400.0096835409550
2017-07-0336200.0036350.0036200.0036300.001435190700
2017-06-3036000.0036350.0035950.0036100.00963472200
2017-06-2936300.0036400.0036200.0036200.0054119630050
2017-06-2835750.0036000.0035750.0036000.002589275350
2017-06-2735800.0035900.0035700.0035700.00642290250
2017-06-2635900.0035900.0035600.0035850.00802852650
2017-06-2335850.0035900.0035700.0035900.002438719150
2017-06-2235900.0035900.0035600.0035850.001595669700
2017-06-2135850.0036000.0035600.0035950.0030410916200
2017-06-2035900.0036000.0035900.0035900.001425099800
2017-06-1935650.0035800.0035550.0035550.001214321350
2017-06-1635750.0035750.0035500.0035500.001565554400
2017-06-1535750.0035800.0035200.0035550.0043715495500
2017-06-1435950.0035950.0035850.0035850.0026933400
2017-06-1335800.0035850.0035800.0035800.0021751950
2017-06-1235750.0035900.0035750.0035850.002599278100
2017-06-0935600.0035700.0035600.0035650.00501783500
2017-06-0835700.0035800.0035600.0035600.00291037600
2017-06-0735500.0035700.0035450.0035700.002438632800
2017-06-0635850.0035850.0035650.0035650.00893176600
2017-06-0535800.0035950.0035800.0035800.001946948450
2017-06-0235400.0036300.0035400.0036000.0084930433500
2017-06-0135050.0035450.0035050.0035300.00481688700
2017-05-3135050.0035100.0034850.0034850.001184119500
2017-05-3035300.0035300.0034850.0035150.001535355850
2017-05-2935200.0035450.0035100.0035350.00491729950
2017-05-2635350.0035350.0035150.0035200.001194197950
2017-05-2535350.0035400.0035250.0035350.0026917650
2017-05-2435400.0035400.0035200.0035200.001776242550
2017-05-2335450.0035450.0035100.0035100.001956881250
2017-05-2235550.0035550.0035200.0035550.00361276700
2017-05-1935000.0035450.0034950.0035450.0033111647550
2017-05-1835050.0035150.0034900.0035050.0035312361050
2017-05-1735700.0035700.0035350.0035350.002819992450
2017-05-1635950.0036000.0035700.0035700.00873122800
2017-05-1535700.0036000.0035700.0035800.002789944400
2017-05-1236250.0036250.0036100.0036200.0027810059750
2017-05-1136250.0036400.0036150.0036300.0062822768600
2017-05-1036250.0036250.0036100.0036100.0027976550
2017-05-0936300.0036350.0036050.0036100.0033412069100
2017-05-0836050.0036400.0036050.0036300.0098535659250
2017-05-0235550.0035750.0035500.0035600.0061221790750
2017-05-0135450.0035500.0035350.0035500.0012425600
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