[1545 東証] NEXT FUNDS NASDAQ-100連動型上場投信 日足 時系列データ

[1545 東証] NEXT FUNDS NASDAQ-100連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-286300.006330.006280.006330.00802050599500
2017-04-276260.006260.006240.006260.00176011008700
2017-04-266230.006280.006210.006280.00515032213800
2017-04-256130.006170.006090.006140.00747045877100
2017-04-246100.006130.006100.006110.001231075264600
2017-04-216050.006080.006020.006040.00872052777500
2017-04-205970.005980.005960.005960.0011306753900
2017-04-195930.005960.005930.005950.007504458100
2017-04-185980.005990.005960.005960.00294017568300
2017-04-175880.005890.005870.005880.00660038802500
2017-04-145900.005940.005900.005900.00296017480700
2017-04-135940.005950.005900.005950.00280016591500
2017-04-126000.006040.005970.006000.00210012580800
2017-04-116070.006080.006060.006060.0013308068700
2017-04-106090.006140.006030.006110.001143069488200
2017-04-076050.006100.006010.006050.00957058032300
2017-04-066040.006060.005970.006030.00559033659900
2017-04-056090.006130.006050.006050.00531032364300
2017-04-046100.006110.006060.006070.0015509441400
2017-04-036140.006150.006120.006150.0016009814600
2017-03-316160.006160.006130.006150.0011507070800
2017-03-306110.006140.006100.006110.00225013749400
2017-03-296080.006090.006070.006090.00216013150200
2017-03-286020.006070.006020.006050.00289017501600
2017-03-276000.006050.005950.005960.00513030659400
2017-03-246040.006080.006040.006080.00205012444400
2017-03-236050.006090.006040.006050.00367022275400
2017-03-226030.006050.006000.006030.00544032777200
2017-03-216180.006200.006150.006200.00172010615000
2017-03-176230.006230.006200.006230.00232014416600
2017-03-166240.006260.006220.006260.00511031884700
2017-03-156250.006280.006240.006280.00347021704000
2017-03-146280.006290.006270.006290.0010306467800
2017-03-136260.006260.006230.006250.00279017398300
2017-03-106270.006280.006240.006270.00207012955700
2017-03-096200.006230.006200.006230.0012507763000
2017-03-086150.006220.006140.006180.00230014154100
2017-03-076180.006210.006160.006180.00183011298700
2017-03-066180.006180.006160.006170.00211013021900
2017-03-036210.006210.006180.006180.00171010612000
2017-03-026200.006320.006180.006240.001258078435200
2017-03-016090.006130.006080.006100.00227013859400
2017-02-286090.006120.006060.006060.0010306269800
2017-02-276050.006090.006040.006050.00648039221800
2017-02-246100.006110.006050.006070.00338020562300
2017-02-236130.006160.006120.006120.0010806623800
2017-02-226160.006170.006140.006150.00303018660100
2017-02-216120.006150.006110.006150.0011707164300
2017-02-206090.006100.006070.006080.00345021014400
2017-02-176100.006110.006070.006090.00372022652600
2017-02-166140.006150.006110.006130.00307018823800
2017-02-156080.006120.006080.006120.00843051370000
2017-02-146050.006070.006020.006020.00433026172400
2017-02-136050.006060.006030.006050.00604036527900
2017-02-105970.006030.005970.006030.00533032027300
2017-02-095880.005920.005870.005900.0012507373900
2017-02-085870.005880.005860.005860.009505579500
2017-02-075830.005870.005830.005830.0013007597100
2017-02-065880.005880.005840.005860.00242014184500
2017-02-035850.005890.005850.005850.0010906387700
2017-02-025910.005910.005840.005840.00370021739800
2017-02-015860.005880.005850.005860.00181010611800
2017-01-315900.005910.005840.005870.00213012529000
2017-01-305980.005980.005950.005970.00383022866300
2017-01-275950.005990.005940.005990.00356021251500
2017-01-265910.005950.005880.005930.00743043982500
2017-01-255880.005890.005850.005870.0014208334200
2017-01-245760.005800.005760.005760.009405430300
2017-01-235830.005830.005780.005790.00265015407400
2017-01-205870.005900.005850.005900.0016809866700
2017-01-195860.005890.005840.005850.00227013306400
2017-01-185770.005810.005730.005810.00347019937300
2017-01-175840.005840.005790.005790.00312018127000
2017-01-165830.005850.005810.005810.0014008165000
2017-01-135850.005880.005820.005880.00247014455300
2017-01-125880.005880.005820.005840.00303017704900
2017-01-115900.005920.005880.005900.00287016941500
2017-01-105870.005890.005830.005840.0016909917200
2017-01-065760.005830.005760.005830.00312018074600
2017-01-055860.005860.005770.005800.00521030294600
2017-01-045840.005890.005840.005860.0016809841300
2016-12-305760.005820.005700.005790.00372021504500
2016-12-295820.005820.005550.005780.001086062396000
2016-12-285900.005920.005880.005890.00443026145600
2016-12-275840.005870.005840.005870.00195011407700
2016-12-265830.005900.005820.005830.00369021566100
2016-12-225890.005890.005860.005870.00344020217000
2016-12-215890.005900.005870.005880.00242014243400
2016-12-205850.005880.005830.005850.00502029349300
2016-12-195870.005870.005810.005810.00303017722300
2016-12-165880.005920.005870.005910.00399023514100
2016-12-155820.005870.005820.005840.00810047237800
2016-12-145740.005750.005720.005730.00259014857900
2016-12-135650.005710.005650.005680.00295016704300
2016-12-125710.005740.005670.005690.00486027766600
2016-12-095600.005640.005600.005630.00796044631700
2016-12-085570.005590.005530.005530.00261014514800
2016-12-075510.005540.005510.005540.008304589700
2016-12-065520.005520.005480.005500.0016409036000
2016-12-055420.005450.005410.005430.00248013468700
2016-12-025460.005460.005440.005460.00187010197700
2016-12-015580.005580.005550.005550.00314017492800
2016-11-305540.005550.005520.005540.00213011797900
2016-11-295470.005510.005470.005510.0015608581900
2016-11-285570.005570.005470.005510.00587032478100
2016-11-255540.005600.005540.005580.00273015208900
2016-11-245490.005530.005490.005510.00290015966700
2016-11-225410.005460.005410.005450.00295016011200
2016-11-215400.005400.005360.005390.00213011452800
2016-11-185350.005400.005350.005380.00518027753100
2016-11-175230.005290.005230.005280.0016408633700
2016-11-165230.005270.005230.005250.00600031423100
2016-11-155150.005150.005110.005130.00252012920800
2016-11-145150.005190.005150.005190.00245012661700
2016-11-115140.005140.005040.005060.00354018039000
2016-11-105180.005190.005120.005170.00611031520900
2016-11-095110.005160.004705.004730.001042050519600
2016-11-085050.005050.005010.005030.00212010691100
2016-11-074960.005000.004960.004995.0015807866450
2016-11-044900.004900.004855.004885.00507024763700
2016-11-025010.005010.004965.004965.00307015308800
2016-11-015060.005100.005060.005100.00170863200
2016-10-315060.005100.005060.005100.00267013524000
2016-10-285130.005130.005100.005110.008804510800
2016-10-275140.005140.005120.005120.003902001600
2016-10-265140.005140.005120.005130.003902001400
2016-10-255150.005170.005150.005170.00302015588300
2016-10-245100.005100.005080.005100.008304231800
2016-10-215080.005100.005060.005070.0012806505600
2016-10-205040.005070.005040.005070.006303185700
2016-10-195070.005080.005060.005060.00170861700
2016-10-185080.005080.005030.005080.009504805300
2016-10-175050.005050.005030.005040.009404739900
2016-10-145030.005030.005010.005030.008004018400
2016-10-135090.005090.005000.005000.00261013194000
2016-10-125070.005070.005040.005050.0013406771100
2016-10-115120.005140.005110.005120.0017508963300
2016-10-075080.005100.005080.005090.00279014176600
2016-10-065090.005100.005080.005080.0015307792100
2016-10-055030.005040.005020.005030.0014307195400
2016-10-045010.005040.005010.005030.00270013541800
2016-10-034995.005020.004985.004995.00255012741750
2016-09-304950.004975.004925.004935.0011805827350
2016-09-294980.005000.004975.005000.00213010635350
2016-09-284945.004945.004925.004945.008904397150
2016-09-274890.004930.004845.004915.007903864150
2016-09-264980.004980.004935.004935.0014307095600
2016-09-234985.004990.004975.004990.007103539900
2016-09-214950.005000.004900.005000.00344016974750
2016-09-204935.004965.004935.004965.0012005943900
2016-09-164945.004970.004925.004950.0012906384700
2016-09-154900.004900.004885.004885.00226011051600
2016-09-144900.004930.004880.004915.0016908298500
2016-09-134895.004930.004865.004900.0017208412050
2016-09-124820.004830.004765.004800.00489023530400
2016-09-094960.004965.004950.004960.003101537100
2016-09-084955.004970.004940.004960.002701338400
2016-09-074945.004960.004910.004935.008904400950
2016-09-065040.005040.005000.005010.0014407237700
2016-09-055050.005050.005010.005020.0018609357300
2016-09-024995.004995.004955.004975.0016608269900
2016-09-014980.004980.004970.004980.008404181700
2016-08-314955.004975.004940.004970.0018008924700
2016-08-304930.004940.004925.004940.007203547500
2016-08-294930.004965.004915.004965.00336016564600
2016-08-264880.004880.004820.004865.007903841000
2016-08-254865.004865.004850.004850.007803793950
2016-08-244890.004890.004880.004890.002301123950
2016-08-234880.004880.004860.004870.0011305506100
2016-08-224890.004895.004870.004895.00221010800200
2016-08-194870.004885.004810.004880.00100486200
2016-08-184855.004865.004845.004860.0017808640650
2016-08-174850.004890.004850.004890.0010405064400
2016-08-164945.004945.004880.004880.00402019748350
2016-08-154925.004935.004920.004935.0011005419550
2016-08-124945.004950.004945.004950.0010905390450
2016-08-104930.004930.004890.004890.0014006873800
2016-08-094945.004945.004930.004930.003201580700
2016-08-084945.004945.004930.004945.00272013442650
2016-08-054870.004880.004870.004880.00222010822200
2016-08-044860.004870.004845.004870.00374018176900
2016-08-034825.004840.004820.004825.00486023473500
2016-08-024985.004985.004930.004950.00294014547300
2016-08-014935.004950.004920.004940.00231011400500
2016-07-295030.005100.004940.004960.0019709855500
2016-07-285020.005040.004940.005000.0017808919500
2016-07-275000.005050.005000.005040.00458023042300
2016-07-265000.005000.004900.004945.00224011086850
2016-07-255020.005090.005000.005000.00361018166900
2016-07-224995.004995.004960.004975.00251012513150
2016-07-215050.005080.005030.005040.00324016378500
2016-07-204975.004975.004940.004960.0013606743050
2016-07-194980.004980.004920.004955.00278013818300
2016-07-154910.004975.004875.004875.00392019282800
2016-07-144830.004885.004825.004885.0018508952250
2016-07-134880.004880.004810.004830.00317015448750
2016-07-124745.004775.004735.004775.00423020098150
2016-07-114630.004675.004630.004670.00245011406900
2016-07-084555.004575.004525.004540.00385017547450
2016-07-074560.004565.004505.004505.0016307427650
2016-07-064520.004580.004490.004510.00408018497500
2016-07-054630.004640.004570.004590.0012405692350
2016-07-044625.004635.004625.004630.0011505324500
2016-07-014635.004635.004580.004595.0018608560400
2016-06-304565.004580.004535.004565.00320014573300
2016-06-294485.004490.004460.004460.0018708369250
2016-06-284340.004395.004335.004380.00387016894600
2016-06-274400.004430.004380.004400.00995043763350
2016-06-244775.004785.004335.004405.00933042364350
2016-06-234690.004735.004690.004705.00280013184250
2016-06-224680.004695.004675.004695.00222010378750
2016-06-214635.004695.004635.004695.00680031686050
2016-06-204680.004740.004680.004705.00512024007350
2016-06-174690.004770.004685.004695.00488022983300
2016-06-164780.004780.004650.004650.00715033691600
2016-06-154760.004780.004755.004780.0013106248750
2016-06-144770.004775.004755.004765.00237011297550
2016-06-134845.004845.004775.004775.00397019068700
2016-06-104900.004915.004895.004915.0013606659100
2016-06-094920.004925.004880.004890.0014407048050
2016-06-084925.004925.004900.004915.0012506139650
2016-06-074940.004970.004940.004970.006203077000
2016-06-064900.004915.004860.004915.00236011558000
2016-06-035000.005030.004985.004985.0017208591900
2016-06-025050.005050.005000.005010.0012206113400
2016-06-015100.005100.005030.005040.0014907560800
2016-05-315080.005120.005080.005100.0012006111400
2016-05-305090.005110.005080.005100.00508025868700
2016-05-274985.005020.004985.005000.0018209123250
2016-05-264990.005000.004970.004970.00288014343000
2016-05-254965.004985.004965.004965.00400019894200
2016-05-244850.004850.004835.004835.003301597650
2016-05-234870.004880.004855.004880.0010405061750
2016-05-204835.004855.004830.004850.006102953350
2016-05-194850.004855.004825.004850.0015707605050
2016-05-184800.004805.004775.004800.008003837150
2016-05-174790.004865.004790.004865.00240011622050
2016-05-164760.004795.004760.004785.009704630250
2016-05-134815.004820.004785.004790.00514024699250
2016-05-124810.004840.004790.004830.0015707555300
2016-05-114890.004900.004850.004860.0013906777600
2016-05-104780.004830.004765.004820.00209010036600
2016-05-094740.004775.004725.004730.00421019924150
2016-05-064700.004725.004670.004725.00419019638800
2016-05-024700.004700.004615.004700.00969045444800
2016-04-285000.005040.004860.004885.00331016353100
2016-04-275000.005000.004980.004980.0011005492500
2016-04-265050.005060.005040.005060.009905003200
2016-04-255080.005080.005020.005030.0015707913200
2016-04-225020.005030.004985.005030.007503752450

   ※ 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