[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 
2017-09-223140.003200.003140.003150.008282644910
2017-09-213115.003300.003075.003150.0010613373825
2017-09-203080.003200.003080.003120.0016325105395
2017-09-193050.003105.003045.003095.0011163413635
2017-09-153000.003050.002966.003000.007282206050
2017-09-142990.003015.002932.002957.004881452665
2017-09-132963.003030.002961.002978.009862942698
2017-09-122957.002984.002942.002984.006401894118
2017-09-112951.002951.002926.002951.00229675214
2017-09-082950.002963.002923.002940.00137402833
2017-09-072948.002948.002945.002945.0096282951
2017-09-062950.002950.002940.002940.00116341999
2017-09-052974.002974.002953.002953.00203603161
2017-09-042975.002975.002961.002974.00171508603
2017-09-012953.002975.002952.002952.004311277236
2017-08-312966.002969.002960.002960.00116344045
2017-08-302966.002966.002949.002966.00332982416
2017-08-292965.002965.002912.002961.0085250012
2017-08-282968.002968.002916.002960.00274811446
2017-08-252935.002956.002910.002910.00112327781
2017-08-242990.002990.002890.002935.0013714003323
2017-08-232956.002958.002956.002958.00617741
2017-08-222937.002953.002917.002950.00134392887
2017-08-212917.002933.002917.002933.0077224743
2017-08-182959.002959.002940.002958.00102301779
2017-08-172950.002974.002950.002951.001853364
2017-08-162912.002962.002910.002961.00832624247653
2017-08-152935.002999.002924.002960.00173508065
2017-08-142970.002980.002940.002940.00168497528
2017-08-102970.002970.002970.002970.0054160380
2017-08-092999.002999.002970.002998.00146437000
2017-08-082970.002999.002970.002999.00255757955
2017-08-073010.003010.002971.003010.00123368018
2017-08-042999.003000.002980.002980.00149445690
2017-08-032985.003000.002985.002999.002059797
2017-08-023015.003015.002981.002997.00156468937
2017-08-013000.003000.002949.002995.00243726356
2017-07-312982.002983.002940.002982.00101298027
2017-07-282940.002945.002940.002945.0042123506
2017-07-272988.002988.002940.002940.005471614751
2017-07-262989.002989.002946.002954.00119354889
2017-07-252988.002988.002944.002988.0037109764
2017-07-242995.002997.002962.002962.00224669728
2017-07-212995.002995.002960.002980.0042125625
2017-07-202944.002990.002944.002960.00248738738
2017-07-192983.002983.002966.002966.0095283368
2017-07-182941.002980.002941.002962.00124367200
2017-07-142961.002961.002925.002949.006271847743
2017-07-132979.002979.002937.002965.00189558208
2017-07-122978.002978.002961.002977.0054160304
2017-07-112967.002980.002965.002980.00113335673
2017-07-102975.002979.002960.002960.004001187960
2017-07-072960.002975.002960.002960.003681089898
2017-07-062978.002978.002975.002975.00101300762
2017-07-052962.002977.002962.002977.0064190326
2017-07-042970.002980.002961.002961.00304903401
2017-07-032964.002969.002960.002960.004061203476
2017-06-302951.002958.002951.002957.001029541
2017-06-292957.002960.002946.002960.0012293635137
2017-06-282954.002955.002933.002940.00100294353
2017-06-272958.002958.002925.002954.00168496411
2017-06-262951.002952.002950.002950.00139410139
2017-06-232955.002955.002950.002955.0046135810
2017-06-222922.002950.002922.002950.0038111710
2017-06-212929.002958.002927.002949.00272797250
2017-06-202955.002957.002923.002923.006281852351
2017-06-192957.002957.002936.002950.00288850670
2017-06-162920.002957.002920.002950.008132399561
2017-06-152949.002949.002917.002917.002573300
2017-06-142949.002949.002927.002927.004651363473
2017-06-132955.002955.002914.002914.0098288556
2017-06-122916.002959.002916.002920.00119347938
2017-06-092923.002923.002916.002916.003396287
2017-06-082923.002923.002915.002923.00110321004
2017-06-072919.002947.002919.002944.002882028
2017-06-062918.002949.002916.002919.003731090419
2017-06-052920.002939.002920.002925.00129377332
2017-06-022944.002946.002915.002920.00207607918
2017-06-012949.002950.002931.002947.0014894391945
2017-05-312935.002950.002920.002950.002264577
2017-05-302954.002954.002935.002935.00141415467
2017-05-292950.002954.002933.002954.006181823333
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

   ※ 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