[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 
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
2016-04-2119680.0019730.0019590.0019670.0011741230651660
2016-04-2019450.0019450.0019340.0019390.00403978231840
2016-04-1919400.0019420.0019370.0019410.00152729625730
2016-04-1819080.0019080.0018950.0018980.00237945241770
2016-04-1519330.0019450.0019330.0019390.00307959736780
2016-04-1419340.0019450.0019220.0019350.005747111103580
2016-04-1319140.0019210.0019020.0019130.00221142298060
2016-04-1218720.0018920.0018710.0018790.00248146729460
2016-04-1118840.0018890.0018680.0018700.00229943113970
2016-04-0818840.0019000.0018830.0018940.00149328205650
2016-04-0719230.0019280.0019020.0019110.00170232596610
2016-04-0619220.0019350.0019220.0019310.00117322580120
2016-04-0519470.0019480.0019300.0019350.00175834141260
2016-04-0419700.0019700.0019600.0019680.00254550022470
2016-04-0119660.0019690.0019440.0019440.00173633943680
2016-03-3119650.0019700.0019620.0019650.004869557960
2016-03-3019680.0019680.0019610.0019610.002885658810
2016-03-2919670.0019700.0019620.0019700.0061412084080
2016-03-2819650.0019740.0019650.0019710.00103320319300
2016-03-2519510.0019640.0019500.0019550.0079215489060
2016-03-2419450.0019540.0019370.0019500.0063012272200
2016-03-2319490.0019530.0019480.0019490.003586978590
2016-03-2219550.0019710.0019320.0019380.00424983079320
2016-03-1819330.0019350.0019170.0019310.0070413578240
2016-03-1719370.0019420.0019320.0019360.004418550680
2016-03-1619380.0019380.0019270.0019350.004578842670
2016-03-1519340.0019370.0019230.0019230.0055410703190
2016-03-1419350.0019400.0019310.0019340.00103620035940
2016-03-1118930.0019190.0018930.0019100.0074114125360
2016-03-1019000.0019140.0019000.0019080.0099018873120
2016-03-0918920.0019050.0018860.0018950.0057310845290
2016-03-0819110.0019130.0018960.0018980.0069413208730
2016-03-0719090.0019120.0019070.0019100.0071913733120
2016-03-0419100.0019140.0018970.0019050.0089317020110
2016-03-0318990.0019240.0018820.0019160.008436161773410
2016-03-0218950.0019120.0018890.0019120.00319060540160
2016-03-0118470.0018470.0018310.0018430.0083015299770
2016-02-2918700.0018740.0018500.0018660.004107643950
2016-02-2618610.0018760.0018560.0018630.00159529701080
2016-02-2518280.0018440.0018260.0018310.005379833690
2016-02-2418120.0018210.0018050.0018100.005289573950
2016-02-2318510.0018510.0018260.0018340.0071313106490
2016-02-2218200.0018500.0018170.0018420.00100518429990
2016-02-1918350.0018430.0018300.0018360.0055310149020
2016-02-1818650.0018650.0018490.0018530.00107820036760
2016-02-1718280.0018390.0018110.0018190.0089616374790
2016-02-1618320.0018490.0018230.0018360.00117721602540
2016-02-1517970.0018260.0017920.0018240.00163329487040
2016-02-1217300.0017610.0017300.0017350.005880102033610
2016-02-1018190.0018190.0017910.0017950.00180232528190
2016-02-0918350.0018430.0018000.0018060.00436779843480
2016-02-0818620.0018890.0018620.0018890.004668732410
2016-02-0518880.0018880.0018750.0018850.00454585443790
2016-02-0419080.0019160.0019050.0019070.0073313992660
2016-02-0319010.0019160.0018910.0019080.00265350570160
2016-02-0219560.0019560.0019410.0019410.004438628700
2016-02-0119850.0019850.0019520.0019570.00173234136570
2016-01-2918790.0019240.0018740.0019190.00276952479320
2016-01-2818620.0018790.0018580.0018670.00142026496510
2016-01-2718840.0018850.0018700.0018760.00156429376600
2016-01-2618550.0018600.0018450.0018500.0076314138340
2016-01-2518900.0018900.0018750.0018770.00193036341740
2016-01-2218480.0018710.0018410.0018680.00240144488980
2016-01-2118300.0018460.0018120.0018180.00285352274820
2016-01-2018670.0018710.0018160.0018190.005725105051900
2016-01-1918620.0018950.0018600.0018950.00134825187720
2016-01-1818480.0018740.0018430.0018730.00410076088240
2016-01-1519130.0019170.0018790.0018920.005409103263830
2016-01-1418850.0018900.0018720.0018880.00281352961960
2016-01-1319310.0019490.0019270.0019490.00188836567590
2016-01-1219200.0019310.0018930.0018930.005486105041420
2016-01-0819300.0019800.0019260.0019550.00497997119270
2016-01-0719880.0019970.0019600.0019700.006199122184710
2016-01-0620230.0020250.0019910.0020040.00225545309630
2016-01-0520280.0020390.0020200.0020200.00188138177210
2016-01-0420750.0020800.0020410.0020450.00264654518700
2015-12-3020940.0020990.0020910.0020990.00113623784670
2015-12-2920720.0020810.0020720.0020780.0058612176290
2015-12-2820730.0020840.0020730.0020760.0057711982720
2015-12-2520780.0020780.0020670.0020710.00103121359550
2015-12-2420910.0020940.0020780.0020800.00197841246090
2015-12-2220710.0020780.0020640.0020720.0081116788210
2015-12-2120480.0020650.0020480.0020650.00249551244870
2015-12-1821050.0021120.0020870.0020880.00144130246530
2015-12-1721400.0021480.0021290.0021290.00223747847860
2015-12-1621050.0021080.0020980.0021000.00142830055420
2015-12-1520830.0020870.0020640.0020650.00101321036670
2015-12-1420580.0020910.0020560.0020850.00470597220310
2015-12-1121030.0021160.0021030.0021120.003026362040
2015-12-1021060.0021110.0020980.0021030.00179037672310
2015-12-0921210.0021270.0021210.0021270.0062213209690
2015-12-0821430.0021430.0021300.0021360.00136029107120
2015-12-0721500.0021500.0021440.0021450.00127127305100
2015-12-0421100.0021230.0021100.0021150.00295762574480
2015-12-0321400.0021490.0021400.0021490.00101421739040
2015-12-0221510.0021540.0021500.0021510.0073115730730
2015-12-0121500.0021520.0021390.0021450.00107823149420
2015-11-3021470.0021470.0021340.0021350.0061013048510
2015-11-2721440.0021450.0021420.0021420.00114324497000
2015-11-2621410.0021450.0021410.0021420.0067614482120

   ※ 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