[1546 東証] NEXT FUNDS ダウ・ジョーンズ工業株30種平均株価連動型上場投信 日足 時系列データ

[1546 東証] NEXT FUNDS ダウ・ジョーンズ工業株30種平均株価連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1827500.0027550.0027450.0027530.00126334728430
2017-12-1527230.0027370.0027160.0027200.00194052824360
2017-12-1427390.0027450.0027340.0027360.00170446659260
2017-12-1327500.0027500.0027270.0027370.00181549733490
2017-12-1227310.0027450.0027310.0027310.00107629427490
2017-12-1127270.0027300.0027220.0027250.0070319164100
2017-12-0827030.0027300.0027000.0027080.00156542393780
2017-12-0726780.0026870.0026770.0026860.0059215873370
2017-12-0626860.0027100.0026600.0026620.00207855666310
2017-12-0526980.0027080.0026950.0027020.00103227857760
2017-12-0427160.0027220.0027070.0027160.00283877057850
2017-12-0126860.0026920.0026760.0026910.004326116115460
2017-11-3026360.0026450.0026330.0026400.00136235911840
2017-11-2926160.0026220.0026120.0026140.00255466824820
2017-11-2825820.0025840.0025750.0025830.0069117821610
2017-11-2725860.0025860.0025750.0025800.0051913398210
2017-11-2425780.0025880.0025760.0025860.00186448096230
2017-11-2226050.0026130.0026010.0026010.00100226106450
2017-11-2125910.0026010.0025910.0025950.0048512581640
2017-11-2025740.0025800.0025660.0025730.0095724625540
2017-11-1726110.0026150.0025900.0025950.00173245141020
2017-11-1625850.0025990.0025800.0025980.00103826869720
2017-11-1526100.0026120.0025940.0026030.0094724652530
2017-11-1426150.0026250.0026150.0026160.00129533904290
2017-11-1326200.0026220.0026120.0026120.00124632621220
2017-11-1026120.0026240.0026110.0026190.00136735737290
2017-11-0926390.0026440.0026190.0026250.00220658150070
2017-11-0826280.0026330.0026270.0026300.00145338196890
2017-11-0726360.0026480.0026330.0026480.004578120793940
2017-11-0626420.0026540.0026380.0026410.00206454561970
2017-11-0226260.0026270.0026130.0026230.00154840631290
2017-11-0126100.0026270.0026100.0026250.0080320997460
2017-10-3125950.0026030.0025880.0026030.0062416198450
2017-10-3026200.0026270.0026120.0026170.0083321805880
2017-10-2726260.0026340.0026180.0026290.00145538208370
2017-10-2626080.0026140.0026010.0026110.0098525681900
2017-10-2526280.0026300.0026180.0026180.00126433179150
2017-10-2426000.0026080.0025960.0026080.00161842059040
2017-10-2326180.0026180.0026020.0026140.00103326983990
2017-10-2025660.0025870.0025590.0025830.00322083070040
2017-10-1925740.0025760.0025640.0025660.00158240672320
2017-10-1825390.0025400.0025340.0025400.0056814412090
2017-10-1725310.0025350.0025250.0025290.0089822724500
2017-10-1625200.0025290.0025180.0025240.0060915359070
2017-10-1325200.0025260.0025170.0025220.0056214163060
2017-10-1225300.0025340.0025230.0025250.00168042503830
2017-10-1125170.0025320.0025150.0025270.00249962940590
2017-10-1025140.0025260.0025140.0025210.002466196350
2017-10-0625210.0025280.0025160.0025190.0082020682110
2017-10-0525090.0025130.0025050.0025050.0055814001070
2017-10-0425170.0025180.0025010.0025050.00191748045140
2017-10-0324980.0025250.0024890.0025150.00142335653100
2017-10-0224880.0024880.0024800.0024820.002816985100
2017-09-2924760.0024810.0024740.0024780.00111327566940
2017-09-2824730.0024900.0024720.0024810.00120129770300
2017-09-2724590.0024630.0024570.0024610.00133632879820
2017-09-2624430.0024500.0024390.0024390.00256962802200
2017-09-2524580.0024640.0024540.0024550.00163640258820
2017-09-2224570.0024630.0024390.0024450.00185745483660
2017-09-2124670.0024720.0024590.0024600.0085821159680
2017-09-2024470.0024470.0024410.0024420.0069416963010
2017-09-1924430.0024530.0024380.0024470.00258763176250
2017-09-1523980.0024120.0023900.0024080.00106425506800
2017-09-1423970.0024180.0023940.0024000.00177642651810
2017-09-1323920.0023940.0023820.0023820.00172841279640
2017-09-1223630.0023740.0023620.0023670.0072717196290
2017-09-1123230.0023400.0023230.0023340.004109550920
2017-09-0823190.0023200.0023070.0023110.0081118768300
2017-09-0723320.0023350.0023260.0023310.0057113306720
2017-09-0623220.0023300.0023170.0023300.0089820851860
2017-09-0523620.0023620.0023460.0023460.0061414460530
2017-09-0423650.0023690.0023600.0023630.0068516203210
2017-09-0123760.0023760.0023690.0023700.003969393860
2017-08-3123670.0023830.0023670.0023740.00145734560510
2017-08-3023500.0023600.0023500.0023530.00128430199420
2017-08-2923180.0023190.0023120.0023160.0095922203670
2017-08-2823360.0023400.0023300.0023320.004059459840
2017-08-2523390.0023420.0023360.0023420.003658537090
2017-08-2423250.0023330.0023210.0023260.0079918591470
2017-08-2323500.0023530.0023380.0023380.00126929772440
2017-08-2223170.0023290.0023170.0023260.0086320045000
2017-08-2123200.0023250.0023140.0023200.00148834510800
2017-08-1823290.0023360.0023240.0023330.00305471140090
2017-08-1723670.0023750.0023620.0023670.0061414530850
2017-08-1623790.0023800.0023760.0023760.003528372260
2017-08-1523670.0023800.0023670.0023800.0069216423870
2017-08-1423370.0023590.0023370.0023570.00298870178520
2017-08-1023710.0023750.0023650.0023660.00121028679780
2017-08-0923770.0023920.0023640.0023680.00212450347590
2017-08-0823950.0024050.0023930.0023980.00192146032430
2017-08-0724320.0024390.0024260.0024260.0096723534560
2017-08-0424070.0024180.0024010.0024130.0096923340610
2017-08-0324240.0024240.0024150.0024170.0098323787920
2017-08-0224160.0024230.0024100.0024220.00156337790810
2017-08-0124010.0024090.0024000.0024070.00103424864580
2017-07-3123970.0023980.0023900.0023960.00116327838260
2017-07-2824100.0024100.0023980.0023980.0053112773010
2017-07-2724030.0024060.0023970.0024060.0048611671810
2017-07-2624090.0024090.0024010.0024060.00135132497610
2017-07-2523850.0023910.0023780.0023810.004069681610
2017-07-2423850.0023870.0023760.0023840.00178042408150
2017-07-2124080.0024130.0024060.0024100.0050212088970
2017-07-2024120.0024180.0024060.0024180.00186444977210
2017-07-1924010.0024120.0023990.0024090.00143334444920
2017-07-1824260.0024290.0024100.0024180.00184144481280
2017-07-1424300.0024350.0024270.0024270.0088721563510
2017-07-1324310.0024320.0024200.0024210.00174842455720
2017-07-1224260.0024260.0024130.0024200.004059804560
2017-07-1124320.0024380.0024270.0024380.00195047412200
2017-07-1024290.0024340.0024250.0024300.00254461823950
2017-07-0723950.0024180.0023910.0024160.00343082651690
2017-07-0624170.0024170.0024050.0024150.0046611243800
2017-07-0524110.0024180.0024050.0024170.00144534854510
2017-07-0424200.0024200.0024030.0024050.00166240194040
2017-07-0323850.0023930.0023830.0023870.0062814996430
2017-06-3023740.0023760.0023680.0023750.00132031308340
2017-06-2923960.0023980.0023910.0023910.00145234771370
2017-06-2823770.0023830.0023710.0023740.00151936113780
2017-06-2723790.0023840.0023720.0023720.0063515107100
2017-06-2623640.0023670.0023610.0023640.002375603680
2017-06-2323620.0023680.0023620.0023630.0080018912740
2017-06-2223660.0023660.0023580.0023610.00107625411460
2017-06-2123730.0023740.0023620.0023730.004159835620
2017-06-2023830.0023880.0023800.0023800.00178842651270
2017-06-1923600.0023630.0023570.0023590.0058913899750
2017-06-1623500.0023640.0023490.0023620.005074119627420
2017-06-1523230.0023270.0023200.0023230.00141232815420
2017-06-1423280.0023300.0023270.0023280.0076117717370
2017-06-1323140.0023250.0023140.0023220.002606032170
2017-06-1223280.0023280.0023190.0023220.00110025551050
2017-06-0923120.0023290.0023060.0023150.0093321614780
2017-06-0823080.0023140.0023020.0023020.00117427122700
2017-06-0722980.0023070.0022980.0023050.00131130165290
2017-06-0623260.0023260.0023020.0023020.0098622803160
2017-06-0523280.0023340.0023200.0023320.0065715298160
2017-06-0223350.0023500.0023330.0023470.00225452849610
2017-06-0123110.0023210.0023110.0023120.0095022006360
2017-05-3123090.0023210.0023090.0023190.003929076700
2017-05-3023300.0023300.0023160.0023230.0070316307870
2017-05-2923330.0023330.0023260.0023320.0052612241540
2017-05-2623400.0023400.0023290.0023290.00138532345260
2017-05-2523280.0023400.0023270.0023400.00138632320980
2017-05-2423270.0023280.0023190.0023280.00108125141910
2017-05-2323010.0023090.0022970.0023090.00121127890420
2017-05-2222960.0023100.0022960.0023030.00227952493640
2017-05-1922850.0022890.0022780.0022890.00170338873770
2017-05-1822750.0022820.0022650.0022820.004561103768570
2017-05-1723330.0023390.0023230.0023240.00242056397410
2017-05-1623550.0023620.0023510.0023560.0098223143240
2017-05-1523450.0023490.0023400.0023480.0090121119630
2017-05-1223560.0023570.0023500.0023520.0093522009560
2017-05-1123660.0023700.0023610.0023610.00145634444150
2017-05-1023540.0023600.0023500.0023590.00174941196820
2017-05-0923520.0023550.0023480.0023520.004266100351460
2017-05-0823400.0023470.0023340.0023470.00216150576030
2017-05-0223200.0023490.0023160.0023180.0092221415350
2017-05-0123110.0023190.0023090.0023180.00196945546130
2017-04-2823070.0023110.0023030.0023040.0062414391770
2017-04-2723150.0023160.0023080.0023090.0095222016900
2017-04-2623120.0023270.0023060.0023270.00397292008000
2017-04-2522620.0022710.0022580.0022710.00179740720230
2017-04-2422530.0022630.0022530.0022630.00232452428260
2017-04-2122260.0022340.0022250.0022340.00111024745460
2017-04-2022030.0022040.0022000.0022030.0060313283190
2017-04-1922040.0022300.0022040.0022110.0087119274010
2017-04-1822340.0022350.0022200.0022230.00102022737510
2017-04-1722070.0022110.0021940.0021950.00190441900350
2017-04-1422110.0022190.0022100.0022140.00104022999930
2017-04-1322260.0022260.0022180.0022230.00109924437600
2017-04-1222380.0022530.0022360.0022400.00317771116950
2017-04-1122680.0022740.0022590.0022590.004269649860
2017-04-1022730.0022880.0022440.0022830.00196944695710
2017-04-0722700.0022780.0022500.0022620.0094821421540
2017-04-0622650.0022660.0022480.0022630.00157235490440
2017-04-0522760.0022870.0022740.0022780.00129729611030
2017-04-0422740.0022740.0022570.0022650.0055312539570
2017-04-0322850.0022900.0022790.0022790.0071616362990
2017-03-3122910.0022990.0022820.0022970.00100322963220
2017-03-3022760.0022940.0022760.0022830.002686118360
2017-03-2922830.0022890.0022750.0022790.0091020767850
2017-03-2822560.0022890.0022550.0022640.00122827812870
2017-03-2722650.0022700.0022400.0022460.00213848237200
2017-03-2423000.0023100.0022870.0023000.00191844060940
2017-03-2322890.0023120.0022850.0023000.0084619403500
2017-03-2222940.0022970.0022720.0022920.00295367645540
2017-03-2123380.0023550.0023320.0023450.0092521616880
2017-03-1723570.0023590.0023500.0023550.00119728185350
2017-03-1623540.0023670.0023520.0023640.00297970214570
2017-03-1523660.0023700.0023640.0023660.0065915597110
2017-03-1423720.0023770.0023700.0023770.0091421688670
2017-03-1323740.0023770.0023700.0023730.00112826767700
2017-03-1023750.0023840.0023740.0023830.00168240014000
2017-03-0923580.0023640.0023470.0023550.00240256621260
2017-03-0823500.0023530.0023460.0023460.0068316047360
2017-03-0723540.0023590.0023520.0023540.0057813617310
2017-03-0623540.0023550.0023480.0023500.00104624590090
2017-03-0323680.0023730.0023560.0023560.00294669701360
2017-03-0223810.0023810.0023650.0023740.00406696603640
2017-03-0123190.0023400.0023170.0023400.004768110887980
2017-02-2823120.0023190.0023040.0023050.00195945290690
2017-02-2723000.0023050.0022950.0023000.00256358938440
2017-02-2423140.0023150.0023100.0023120.00163837888180
2017-02-2323200.0023220.0023120.0023160.00139832396080
2017-02-2223200.0023240.0023180.0023180.0079518443550
2017-02-2123050.0023150.0023050.0023140.0067915669480
2017-02-2022960.0023040.0022920.0023020.0061614160070
2017-02-1723090.0023100.0023000.0023050.00146333726120
2017-02-1623230.0023290.0023160.0023160.00165238341230
2017-02-1523080.0023190.0023080.0023170.00254458783530
2017-02-1422950.0022950.0022800.0022800.00185042320460
2017-02-1322840.0022900.0022770.0022850.00214548997570
2017-02-1022510.0022740.0022510.0022680.00307869731970
2017-02-0922180.0022240.0022160.0022190.003207107280
2017-02-0822170.0022260.0022110.0022220.002455433920
2017-02-0722050.0022150.0022010.0022100.0082418174880
2017-02-0622230.0022280.0022160.0022200.0064414302070
2017-02-0322050.0022240.0022020.0022140.0087819410620
2017-02-0222200.0022250.0021970.0021970.00181840180810
2017-02-0122050.0022200.0022050.0022200.00128528441700
2017-01-3122320.0022400.0022160.0022200.00257857412290
2017-01-3022650.0022680.0022490.0022570.00233952895500
2017-01-2722650.0022820.0022610.0022820.004764108296650
2017-01-2622410.0022560.0022350.0022560.00397889258810
2017-01-2522330.0022390.0022200.0022340.00146132597790
2017-01-2422000.0022050.0021700.0022000.00130328627210
2017-01-2322190.0022260.0022050.0022050.00174138531500
2017-01-2022340.0022390.0022280.0022300.00168437627320
2017-01-1922330.0022430.0022300.0022330.00121727227920
2017-01-1821970.0022170.0021950.0022120.00344375735580
2017-01-1722250.0022340.0022170.0022170.00181740382380
2017-01-1622320.0022410.0022260.0022270.00133729874360
2017-01-1322420.0022530.0022400.0022440.00442999352090
2017-01-1222610.0022660.0022360.0022360.00279062767000
2017-01-1122620.0022720.0022620.0022670.00227351503510
2017-01-1022720.0022720.0022540.0022620.00245055490320
2017-01-0622550.0022710.0022520.0022700.00186742207690
2017-01-0523000.0023000.0022770.0022770.005244119947610
2017-01-0422930.0023160.0022930.0023090.00304870271140
2016-12-3022610.0022820.0022600.0022720.00416094333520
2016-12-2922870.0022870.0022720.0022720.006339144308220
2016-12-2822980.0023050.0022980.0023010.00173239871280
2016-12-2722920.0023000.0022920.0022940.0095521912390
2016-12-2622940.0023090.0022870.0022920.00155535705660
2016-12-2223010.0023050.0022960.0022960.00172939775230
2016-12-2123100.0023230.0023020.0023050.00304770423940
2016-12-2022880.0023050.0022880.0023040.00184742370880
2016-12-1923000.0023060.0022900.0022950.00240655270910
2016-12-1623040.0023160.0023010.0023120.00263660819320
2016-12-1522770.0022930.0022760.0022900.006076138673650
2016-12-1422470.0022520.0022430.0022500.00395188770360

   ※ 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