[1559 東証] NEXT FUNDS タイ株式SET50指数連動型上場投信 日足 時系列データ

[1559 東証] NEXT FUNDS タイ株式SET50指数連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262950.002950.002923.002948.00323952464
2017-05-252916.002945.002916.002921.0050146486
2017-05-242949.002949.002914.002916.00230674488
2017-05-232910.002945.002910.002945.00275800391
2017-05-222947.002947.002924.002946.0034100167
2017-05-192948.002948.002906.002946.00171503636
2017-05-182948.002948.002906.002948.004381290817
2017-05-172910.002929.002900.002927.0074215287
2017-05-162930.002930.002891.002893.0077223790
2017-05-152910.002932.002902.002930.00158459844
2017-05-122931.002945.002930.002935.001544022
2017-05-112945.002950.002925.002946.004031184661
2017-05-102945.002945.002932.002945.00153450309
2017-05-092940.002943.002935.002943.00153449873
2017-05-082933.002933.002930.002930.005681665519
2017-05-022930.002933.002918.002933.00177518063
2017-05-012930.002930.002891.002929.0089259689
2017-04-282924.002924.002900.002910.002675855
2017-04-272922.002925.002900.002911.00278809452
2017-04-262903.002921.002902.002921.00162472499
2017-04-252920.002920.002890.002920.00198577533
2017-04-242923.002923.002904.002922.001440780
2017-04-212922.002928.002903.002915.00317926519
2017-04-202923.002923.002886.002921.0068197708
2017-04-192920.002923.002883.002923.00173504370
2017-04-182935.002935.002924.002924.0097284627
2017-04-172881.002929.002880.002924.0084242324
2017-04-142886.002886.002882.002882.0064184498
2017-04-132917.002917.002884.002901.00129372851
2017-04-122902.002919.002883.002901.00160464861
2017-04-112933.002933.002882.002923.00193561891
2017-04-102923.002938.002882.002891.007282115936
2017-04-072926.002940.002910.002920.0035102328
2017-04-062956.002956.002903.002926.00213625075
2017-04-052972.002977.002972.002972.00194576828
2017-04-042950.002974.002948.002971.00225665321
2017-04-032941.002941.002922.002940.00127373083
2017-03-312938.002938.002910.002921.00239698494
2017-03-302910.002938.002910.002932.0041119999
2017-03-292901.002910.002901.002910.00134389863
2017-03-282906.002940.002902.002910.00201587055
2017-03-272901.002912.002901.002902.0087252684
2017-03-242922.002922.002882.002913.0095274773
2017-03-232900.002925.002888.002888.00136394451
2017-03-222931.002935.002900.002900.00299871604
2017-03-212906.002940.002905.002930.00341991332
2017-03-172913.002915.002905.002909.00296861529
2017-03-162911.002940.002911.002915.0046134052
2017-03-152916.002955.002916.002927.0071207565
2017-03-142918.002945.002915.002916.003741091699
2017-03-132950.002960.002940.002950.0010563115155
2017-03-102950.002950.002930.002944.00166489216
2017-03-092923.002933.002923.002931.00855825015101
2017-03-082937.002939.002923.002923.003861132307
2017-03-072959.002960.002933.002937.00211622882
2017-03-062958.002958.002930.002954.00308908400
2017-03-032940.002960.002930.002930.00281826650
2017-03-022961.002961.002915.002950.00205604950
2017-03-012965.002965.002910.002911.00135393825
2017-02-282930.002957.002910.002920.00170498067
2017-02-272931.002961.002930.002937.0012993806902
2017-02-242972.002976.002931.002932.004421308244
2017-02-232965.002980.002945.002945.0013123907596
2017-02-222969.002970.002941.002968.0088260649
2017-02-212930.002949.002930.002940.00257754867
2017-02-202940.002940.002930.002940.004591347201
2017-02-172940.002940.002915.002927.00176514659
2017-02-162905.002965.002905.002919.00105307774
2017-02-152988.002988.002955.002955.004921467516
2017-02-142925.002937.002900.002925.005221526800
2017-02-132940.002954.002886.002950.0014174173865
2017-02-102948.002948.002920.002930.0012763757436
2017-02-092950.002950.002898.002898.00247725985
2017-02-082949.002949.002880.002940.004281257127
2017-02-072917.002925.002906.002906.00189550952
2017-02-062930.002930.002900.002927.00128374426
2017-02-032919.002925.002918.002925.00178519603
2017-02-022940.002940.002916.002918.00219642326
2017-02-012948.002948.002855.002908.004341262216
2017-01-312898.002914.002898.002898.0080232038
2017-01-302871.002945.002871.002898.004671352428
2017-01-272860.002877.002860.002874.005091461304
2017-01-262852.002860.002852.002860.00258736548
2017-01-252860.002860.002843.002852.00109311436
2017-01-242855.002855.002842.002842.0052147939
2017-01-232835.002859.002830.002859.0061172940
2017-01-202880.002880.002821.002823.00154439908
2017-01-192831.002840.002831.002835.0054153043
2017-01-182879.002879.002845.002845.00262750246
2017-01-172873.002873.002841.002846.0053151351
2017-01-162860.002864.002840.002858.00124353911
2017-01-132850.002862.002849.002860.00254724505
2017-01-122855.002864.002845.002845.0011323231822
2017-01-112845.002860.002845.002860.004231208629
2017-01-102859.002859.002840.002845.00294837187
2017-01-062865.002865.002842.002842.004111175085
2017-01-052849.002860.002822.002860.0010392965321
2017-01-042810.002847.002810.002817.0021606090749
2016-12-302768.002800.002749.002750.005521540647
2016-12-292725.002790.002705.002758.003991093251
2016-12-282760.002775.002760.002775.00150415765
2016-12-272753.002765.002750.002760.0012673494946
2016-12-262760.002770.002760.002764.005841612697
2016-12-222757.002800.002757.002780.00172476693
2016-12-212794.002800.002780.002780.00357997833
2016-12-202834.002834.002754.002812.006471818312
2016-12-192800.002818.002800.002818.004781341746
2016-12-162769.002807.002751.002793.0017254807235
2016-12-152804.002840.002800.002819.008802473871
2016-12-142807.002828.002807.002807.008432370221
2016-12-132793.002824.002790.002798.0010202861746
2016-12-122808.002833.002801.002807.0011723297450
2016-12-092821.002827.002785.002786.005831642180
2016-12-082785.002820.002785.002785.004561277502
2016-12-072798.002807.002714.002807.005191449451
2016-12-062795.002795.002750.002780.00229636800
2016-12-052800.002800.002780.002780.0066184274
2016-12-022775.002818.002773.002776.005191454835
2016-12-012795.002813.002726.002754.00407311397330
2016-11-302757.002757.002660.002738.003981085209
2016-11-292720.002757.002720.002750.005071386525
2016-11-282700.002758.002699.002711.0016074410565
2016-11-252704.002755.002681.002683.0011563136070
2016-11-242712.002732.002701.002701.0011523131329
2016-11-222700.002700.002685.002687.0081217949
2016-11-212697.002697.002692.002693.00223600783
2016-11-182700.002700.002648.002670.00118318391
2016-11-172660.002660.002631.002639.002463465
2016-11-162656.002670.002637.002650.0010312737869
2016-11-152622.002641.002622.002637.0051134195
2016-11-142621.002663.002621.002621.00179469392
2016-11-112684.002696.002620.002665.0051136534
2016-11-102683.002685.002623.002665.005001327221
2016-11-092663.002663.002596.002596.004291122882
2016-11-082682.002682.002606.002682.0045119959
2016-11-072682.002682.002631.002632.0044117403
2016-11-042640.002640.002621.002621.00308812232
2016-11-022682.002682.002645.002645.00227603647
2016-11-012680.002685.002678.002680.001745568
2016-10-312640.002688.002640.002680.00171454497
2016-10-282645.002718.002641.002687.00114306030
2016-10-272643.002659.002643.002645.00410590
2016-10-262650.002659.002648.002648.0044116589
2016-10-252654.002661.002640.002648.00368972979
2016-10-242656.002738.002650.002650.00289776512
2016-10-212650.002652.002646.002646.00312826373
2016-10-202640.002640.002630.002632.004601211451
2016-10-192620.002640.002620.002640.0073191794
2016-10-182638.002640.002605.002620.004001052360
2016-10-172590.002628.002573.002590.0010162629443
2016-10-142550.002652.002550.002605.0026876945104
2016-10-132526.002557.002510.002525.00705417801673
2016-10-122650.002650.002620.002626.0010022639691
2016-10-112709.002709.002654.002666.00298800583
2016-10-072710.002710.002699.002709.003492108
2016-10-062683.002719.002681.002705.003286215
2016-10-052647.002680.002631.002680.0063166659
2016-10-042668.002725.002612.002623.006601734009
2016-10-032649.002650.002648.002650.00137362802
2016-09-302688.002688.002630.002630.0050133072
2016-09-292701.002702.002645.002688.0094250038
2016-09-282703.002703.002700.002700.002054057
2016-09-272716.002716.002652.002653.00101270472
2016-09-262658.002727.002616.002727.00180479504
2016-09-232662.002662.002655.002658.00272723866
2016-09-212673.002673.002638.002654.00220585451
2016-09-202640.002642.002616.002623.005471443658
2016-09-162602.002630.002601.002613.00870722657428
2016-09-152610.002640.002590.002632.007912060468
2016-09-142630.002645.002620.002643.0088231863
2016-09-132643.002646.002618.002620.00288758226
2016-09-122690.002690.002618.002632.00328869963
2016-09-092705.002705.002680.002680.00151407013
2016-09-082708.002719.002700.002709.00206558178
2016-09-072719.002720.002719.002720.00410877
2016-09-062718.002721.002711.002720.00125339723
2016-09-052734.002739.002710.002731.0070190664
2016-09-022733.002733.002707.002733.00173472426
2016-09-012730.002730.002710.002728.0074201257
2016-08-312720.002731.002681.002710.0090243578
2016-08-302720.002720.002702.002710.00200542912
2016-08-292700.002720.002689.002704.0094254118
2016-08-262675.002690.002670.002689.00110294270
2016-08-252684.002685.002675.002675.0085228194
2016-08-242659.002680.002659.002665.00333890331
2016-08-232665.002665.002654.002654.0011012923884
2016-08-222660.002665.002660.002665.00410650
2016-08-192651.002686.002651.002660.0059157394
2016-08-182699.002699.002635.002660.00218581308
2016-08-172642.002679.002641.002649.00328867246
2016-08-162663.002680.002636.002642.00167443173
2016-08-152742.002742.002636.002638.00166442091
2016-08-122653.002670.002653.002655.00181482762
2016-08-102692.002692.002600.002660.009292430807
2016-08-092690.002690.002651.002651.001950733
2016-08-082700.002700.002640.002650.0061163500
2016-08-052704.002721.002700.002700.00245666172
2016-08-042723.002723.002704.002704.0044119315
2016-08-032721.002724.002680.002724.00309833245
2016-08-022729.002730.002713.002713.00319869687
2016-08-012745.002745.002714.002730.0055150500
2016-07-292706.002740.002706.002715.0054147287
2016-07-282711.002712.002671.002689.00103277510
2016-07-272710.002729.002710.002710.0050135519
2016-07-262696.002740.002696.002701.00184498552
2016-07-252745.002746.002731.002731.006251715389
2016-07-222735.002735.002716.002734.0065177372
2016-07-212740.002760.002735.002742.0017934925748
2016-07-202743.002743.002718.002719.004311178801
2016-07-192714.002735.002711.002714.00234636613
2016-07-152685.002705.002617.002705.0019505262210
2016-07-142692.002692.002685.002685.003799521
2016-07-132679.002697.002671.002693.0060161038
2016-07-122637.002650.002636.002649.0089235294
2016-07-112630.002632.002629.002632.002565763
2016-07-082624.002649.002580.002630.0069181307
2016-07-072581.002624.002581.002624.002359555
2016-07-062609.002625.002609.002624.00152397591
2016-07-052600.002620.002600.002609.00109283440
2016-07-042600.002600.002586.002600.0095246949
2016-07-012597.002597.002582.002597.00718164
2016-06-302597.002597.002567.002597.001128447
2016-06-292550.002598.002525.002525.00118302194
2016-06-282475.002524.002455.002524.0060148057
2016-06-272538.002600.002450.002475.005691440504
2016-06-242600.002601.002500.002511.006701698888
2016-06-232574.002652.002574.002598.00195502819
2016-06-222668.002668.002625.002625.00158419316
2016-06-212594.002617.002570.002570.00153396574
2016-06-202704.002704.002591.002616.00233618329
2016-06-172572.002620.002571.002590.003941016183
2016-06-162668.002668.002605.002611.00112295690
2016-06-152662.002663.002661.002661.0046122433
2016-06-142686.002686.002665.002667.00821438
2016-06-132700.002700.002682.002682.0076204815
2016-06-102709.002709.002685.002685.0046124139
2016-06-092682.002683.002682.002683.0025365
2016-06-082682.002682.002662.002671.002464158
2016-06-072651.002720.002651.002693.00241645159
2016-06-062619.002679.002619.002678.00211553377
2016-06-032700.002701.002690.002690.00138372266
2016-06-022720.002720.002699.002700.00228617192
2016-06-012712.002722.002702.002702.00136368449
2016-05-312700.002710.002678.002699.00193521684
2016-05-302651.002675.002651.002653.0045119422
2016-05-272626.002649.002626.002631.0046120933
2016-05-262620.002625.002620.002625.0081212225
2016-05-252631.002650.002603.002607.0061159484
2016-05-242680.002686.002600.002601.00235623841
2016-05-232654.002680.002645.002679.0045119369

   ※ 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