[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 
2017-04-2823070.0023110.0023030.0023040.0062414391770
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
2016-12-1322380.0022400.0022270.0022380.00377284314770
2016-12-1222450.0022550.0022320.0022530.00397189145290
2016-12-0921960.0022100.0021940.0022050.005031110773460
2016-12-0821820.0021870.0021660.0021750.00256655950220
2016-12-0721500.0021600.0021500.0021600.00200043055420
2016-12-0621520.0021520.0021400.0021410.00153532965610
2016-12-0521300.0021430.0021260.0021300.0099121141440
2016-12-0221470.0021490.0021390.0021430.00192641293760
2016-12-0121500.0021660.0021420.0021460.004901105446500
2016-11-3021140.0021200.0021030.0021130.00155332788540
2016-11-2920910.0021060.0020910.0021030.00135828497090
2016-11-2821180.0021240.0020920.0021050.00445794094350
2016-11-2521230.0021390.0021230.0021240.00361977097960
2016-11-2420980.0021110.0020970.0021060.00435191501270
2016-11-2220520.0020640.0020480.0020630.00271755869950
2016-11-2120470.0020550.0020440.0020530.00205442070320
2016-11-1820400.0020490.0020330.0020470.00360473550440
2016-11-1720120.0020220.0020100.0020170.00230946481950
2016-11-1620140.0020250.0020130.0020240.00367674172190
2016-11-1519990.0020000.0019820.0020000.00345268861910
2016-11-1419710.0019980.0019710.0019930.00465092313200
2016-11-1119650.0019690.0019540.0019610.00491996528490
2016-11-1019090.0019330.0019000.0019290.008291158540320
2016-11-0918860.0019040.0017370.0017710.009771176742620
2016-11-0818640.0018670.0018530.0018620.00151628221950
2016-11-0718490.0018590.0018370.0018530.00209238668730
2016-11-0418120.0018150.0018000.0018140.00149126982130
2016-11-0218360.0018370.0018210.0018270.00261847858840
2016-11-0118560.0018640.0018530.0018630.0075113952340
2016-10-3118570.0018630.0018310.0018610.00130324131950
2016-10-2818660.0018700.0018660.0018690.0090816954050
2016-10-2718580.0018600.0018570.0018570.005169587250
2016-10-2618490.0018540.0018480.0018490.002414456550
2016-10-2518550.0018620.0018550.0018610.0071513290830
2016-10-2418450.0018500.0018430.0018440.004197729390
2016-10-2118530.0018540.0018380.0018400.0068512644090
2016-10-2018430.0018520.0018430.0018490.0061011277870
2016-10-1918460.0018460.0018400.0018430.0062411498240
2016-10-1818380.0018480.0018350.0018470.00120922246600
2016-10-1718420.0018450.0018360.0018450.003646702900
2016-10-1418320.0018430.0018320.0018390.0089816489540
2016-10-1318440.0018500.0018260.0018300.00214639462910
2016-10-1218400.0018400.0018350.0018370.0074513701370
2016-10-1118600.0018660.0018550.0018600.00134725053860
2016-10-0718510.0018520.0018460.0018500.0091816981760
2016-10-0618470.0018550.0018450.0018470.00208438546850
2016-10-0518290.0018300.0018250.0018250.003907129090
2016-10-0418220.0018300.0018200.0018300.00144426334820
2016-10-0318220.0018220.0018120.0018190.00109819955690
2016-09-3018000.0018040.0017920.0017970.005725102980490
2016-09-2918100.0018240.0018080.0018240.005626102299850
2016-09-2817940.0017940.0017880.0017890.0087315633750
2016-09-2717810.0018120.0017720.0018000.00312455744940
2016-09-2618080.0018090.0018000.0018000.0065611834800
2016-09-2318170.0018400.0018150.0018180.00159929191260
2016-09-2118130.0018320.0018030.0018320.0097817762930
2016-09-2018100.0018150.0018070.0018140.00100818270620
2016-09-1618150.0018190.0018080.0018130.0093016874930
2016-09-1518130.0018130.0017900.0018070.00322257990480
2016-09-1418120.0018300.0018100.0018260.00216439404130
2016-09-1318220.0018230.0018150.0018190.00192134967810
2016-09-1218070.0018180.0017950.0018020.00542397901750
2016-09-0918500.0018530.0018330.0018330.00140625927030
2016-09-0818440.0018490.0018300.0018450.00101618665100
2016-09-0718460.0018460.0018360.0018400.0070913067050
2016-09-0618750.0018760.0018690.0018750.003386334450
2016-09-0518800.0018830.0018720.0018720.00114321486140
2016-09-0218620.0018620.0018520.0018600.00124623167490
2016-09-0118560.0018660.0018520.0018570.00207938679470
2016-08-3118510.0018580.0018500.0018520.00131324316420
2016-08-3018350.0018450.0018340.0018420.00180733281790
2016-08-2918330.0018400.0018260.0018400.00181233227490
2016-08-2618140.0018170.0018110.0018120.00208537794420
2016-08-2518170.0018190.0018120.0018130.003446245300
2016-08-2418160.0018200.0018130.0018170.0058410607900
2016-08-2318120.0018220.0018120.0018180.005329652930
2016-08-2218250.0018290.0018160.0018240.00121122070860
2016-08-1918200.0018260.0018160.0018210.00137425022660
2016-08-1818180.0018180.0018020.0018130.00161629319020
2016-08-1718170.0018470.0018140.0018360.00159529099540
2016-08-1618420.0018420.0018210.0018220.00107519685900
2016-08-1518380.0018410.0018360.0018400.00100418463570
2016-08-1218500.0018530.0018480.0018530.00220640829280
2016-08-1018450.0018450.0018250.0018250.00198036295630
2016-08-0918490.0018510.0018470.0018500.0097117953100
2016-08-0818490.0018510.0018410.0018440.006417118457990
2016-08-0518460.0018540.0018460.0018500.006811125972130
2016-08-0418520.0018560.0018400.0018560.006329117374690
2016-08-0318430.0018450.0018330.0018360.00247045462850
2016-08-0218790.0018820.0018730.0018750.00199437424490
2016-08-0118800.0019040.0018760.0018930.00240945434700
2016-07-2919200.0019250.0018860.0019040.00354767326790
2016-07-2819270.0019340.0019240.0019260.00144327820280
2016-07-2719270.0019590.0019270.0019400.00367571302910
2016-07-2619440.0019440.0019170.0019220.00306359053480
2016-07-2519600.0019750.0019560.0019560.00174934326490
2016-07-2219490.0019520.0019430.0019450.00257550128820
2016-07-2119800.0019860.0019750.0019790.009186182042210
2016-07-2019550.0019570.0019500.0019560.00185436249040
2016-07-1919530.0019590.0019430.0019490.00421682151450
2016-07-1519330.0019550.0019320.0019380.00307759845270
2016-07-1419000.0019260.0018970.0019220.005418103335960
2016-07-1319070.0019160.0018930.0018990.00476390650170
2016-07-1218560.0018760.0018560.0018730.00412376847480
2016-07-1118210.0018370.0018180.0018370.00122322316340
2016-07-0817950.0017990.0017810.0017850.0087315609740
2016-07-0718020.0018460.0017940.0017960.00187333863150
2016-07-0617970.0017990.0017750.0017980.00221439588680
2016-07-0518290.0018300.0018150.0018240.0063311528240
2016-07-0418320.0018370.0018250.0018360.00191235047500
2016-07-0118300.0018410.0018240.0018310.00158829044680
2016-06-3018120.0018410.0018010.0018070.00213838682970
2016-06-2917820.0017940.0017650.0017710.00194734626990
2016-06-2817310.0017580.0017270.0017470.00233140519410
2016-06-2717620.0017790.0017450.0017560.00542195261590
2016-06-2418790.0018790.0017400.0017810.009422170192990
2016-06-2318590.0018650.0018560.0018630.00172332035270
2016-06-2218590.0018590.0018490.0018570.0073313569230
2016-06-2118370.0018550.0018360.0018550.00225441517400
2016-06-2018510.0018610.0018500.0018610.00416277199300
2016-06-1718470.0018560.0018360.0018440.00117521675650
2016-06-1618600.0018600.0018220.0018220.00188134627020
2016-06-1518630.0018670.0018600.0018640.00245645772110
2016-06-1418660.0018750.0018650.0018650.00230743101060
2016-06-1318840.0018900.0018700.0018730.00136425635580
2016-06-1019100.0019130.0019020.0019070.00271551821750
2016-06-0919070.0019090.0019000.0019050.00185035204250
2016-06-0819130.0019130.0018970.0019070.0085416287690
2016-06-0719140.0019200.0019100.0019200.00205239311820
2016-06-0618880.0018960.0018810.0018960.005446103072730
2016-06-0319320.0019360.0019200.0019250.00110821391450
2016-06-0219370.0019370.0019200.0019250.00185635759350
2016-06-0119560.0019600.0019370.0019370.00132125756130
2016-05-3119730.0019800.0019700.0019800.00138027269150
2016-05-3019680.0019810.0019670.0019810.00271753578210
2016-05-2719460.0019500.0019410.0019450.00427083210560
2016-05-2619500.0019500.0019360.0019390.00310460408400
2016-05-2519280.0019390.0019280.0019380.00487194119320
2016-05-2419030.0019030.0018950.0018950.00116022062300
2016-05-2319110.0019150.0019030.0019120.0053310173860
2016-05-2019050.0019160.0019040.0019120.00123723623020
2016-05-1919140.0019160.0019060.0019140.00223642772190
2016-05-1818970.0019150.0018900.0018990.00139826545040
2016-05-1719150.0019180.0019120.0019180.0096318438960
2016-05-1618890.0019010.0018860.0018920.00129424485040
2016-05-1319130.0019150.0019030.0019030.00216241182650
2016-05-1219030.0019200.0019000.0019200.00225743019410
2016-05-1119350.0019360.0019210.0019240.00200538667710
2016-05-1018950.0019200.0018950.0019200.00214741014850
2016-05-0918890.0018910.0018850.0018900.00109820741810
2016-05-0618780.0018780.0018660.0018700.00240645018660
2016-05-0218760.0018790.0018680.0018760.00341464022260
2016-04-2819910.0019990.0019310.0019460.005632110188140
2016-04-2719720.0019770.0019720.0019740.00191237732060
2016-04-2619750.0019820.0019710.0019710.00147029037680
2016-04-2519830.0019850.0019710.0019710.00129025562100
2016-04-2219480.0019650.0019330.0019650.00141127516580

   ※ 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