[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 
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
2016-04-215050.005080.005050.005060.007303693300
2016-04-205020.005020.005000.005000.0017708861400
2016-04-195040.005070.005040.005050.009204647100
2016-04-184990.004990.004915.004940.00374018451150
2016-04-155030.005080.005030.005060.0017008588900
2016-04-145040.005080.005040.005040.00264013352900
2016-04-134980.004990.004960.004990.0019009473750
2016-04-124895.004925.004880.004910.0014707208100
2016-04-114940.004940.004890.004895.00312015323750
2016-04-084945.004990.004925.004980.00516025582900
2016-04-075040.005060.005010.005020.0010105085400
2016-04-065000.005050.005000.005040.0017508779200
2016-04-055110.005110.005040.005070.0014507372600
2016-04-045120.005150.005100.005150.00445022837100
2016-04-015110.005120.005060.005080.00354017966900
2016-03-315120.005140.005110.005110.0011706000700
2016-03-305130.005130.005110.005110.00260013306700
2016-03-295080.005100.005060.005100.00378019225400
2016-03-285080.005100.005070.005080.00201010216000
2016-03-255080.005080.005020.005020.009504798600
2016-03-245010.005040.005010.005040.00223011184700
2016-03-235060.005070.005040.005070.008104091300
2016-03-225030.005030.005000.005020.00329016520900
2016-03-185020.005020.005000.005010.005902956500
2016-03-175090.005090.005000.005020.0010605344500
2016-03-165000.005050.005000.005020.003101561200
2016-03-155020.005070.005000.005000.0010705381900
2016-03-145040.005050.005010.005030.006703376900
2016-03-114930.004980.004930.004980.0012806355750
2016-03-104950.004985.004950.004980.009704823750
2016-03-094860.004890.004850.004880.00535026035500
2016-03-084970.004970.004880.004880.00526025940250
2016-03-074980.004980.004960.004970.0016007953900
2016-03-044975.004995.004970.004990.0016308114200
2016-03-034980.005040.004980.005040.0015907953850
2016-03-024990.005030.004990.005020.00525026282550
2016-03-014800.004820.004770.004810.009704651950
2016-02-294895.004895.004805.004810.0014607099650
2016-02-264865.004895.004860.004875.0010004877050
2016-02-254805.004825.004765.004825.0011505514250
2016-02-244710.004730.004695.004705.00277013053700
2016-02-234835.004850.004780.004780.0016207787400
2016-02-224745.004800.004715.004800.0018908985650
2016-02-194795.004795.004755.004785.00297014222150
2016-02-184895.004895.004840.004885.00343016721600
2016-02-174740.004785.004680.004705.00319015059300
2016-02-164765.004800.004730.004800.00276013139250
2016-02-154645.004710.004590.004695.00816038148150
2016-02-124505.004565.004490.004535.00821037086250
2016-02-104620.004620.004535.004540.00693031711150
2016-02-094660.004705.004535.004605.001627074779100
2016-02-084800.004855.004780.004850.00327015742500
2016-02-054940.004945.004925.004930.00292014419200
2016-02-045020.005080.005000.005040.00274013758900
2016-02-035080.005100.005050.005090.00363018415700
2016-02-025260.005270.005190.005200.0013006809800
2016-02-015250.005280.005210.005270.00361018893700
2016-01-295010.005170.004990.005080.0018309256700
2016-01-285000.005040.004980.005030.0018109066700
2016-01-275050.005080.005020.005060.00502025336300
2016-01-265030.005050.004980.004980.00266013285650
2016-01-255130.005130.005080.005110.00412021033300
2016-01-224915.005040.004915.005040.00310015462500
2016-01-214930.004980.004885.004910.00393019457500
2016-01-204940.004940.004800.004820.00430020952900
2016-01-194950.004995.004910.004995.00573028282200
2016-01-184930.004990.004910.004970.001079053619000
2016-01-155120.005140.005030.005050.00966048895900
2016-01-145000.005040.004970.004995.00916045763000
2016-01-135210.005270.005210.005270.00550028785900
2016-01-125170.005220.005100.005150.00609031424000
2016-01-085140.005300.005100.005250.00763039698000
2016-01-075390.005530.005210.005210.00904047942800
2016-01-065450.005460.005380.005400.00397021556100
2016-01-055470.005500.005470.005490.00296016215000
2016-01-045640.005640.005500.005500.00568031576200
2015-12-305710.005740.005710.005730.00202011551000
2015-12-295610.005640.005610.005640.00179010080300
2015-12-285640.005640.005610.005640.0010405849100
2015-12-255640.005640.005600.005600.00183010275600
2015-12-245670.005690.005650.005680.00667037829700
2015-12-225630.005660.005610.005650.0012406996100
2015-12-215590.005610.005570.005610.00349019517500
2015-12-185690.005730.005660.005660.00205011664700
2015-12-175790.005800.005750.005780.00186010731200
2015-12-165690.005700.005660.005690.00194011034000
2015-12-155620.005640.005600.005600.00178010018000
2015-12-145620.005640.005560.005640.00661037047700
2015-12-115710.005750.005710.005720.00218012493700
2015-12-105780.005780.005700.005730.0014808492900
2015-12-095830.005850.005820.005820.0014108217500
2015-12-085850.005850.005810.005810.0011706817700
2015-12-075860.005870.005840.005860.00208012178400
2015-12-045750.005770.005700.005720.00566032388900
2015-12-035860.005860.005830.005860.00260015231300
2015-12-025850.005860.005840.005850.0015008772400
2015-12-015820.005830.005810.005810.00192011174600
2015-11-305840.005840.005780.005810.0012407196300
2015-11-275800.005820.005790.005820.0014808582700
2015-11-265840.005840.005800.005810.004902850000

   ※ 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