[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 
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
2016-05-202660.002660.002650.002653.00149395134
2016-05-192650.002660.002650.002660.004141097724
2016-05-182650.002650.002642.002650.00186492816
2016-05-172631.002650.002630.002649.00298785164
2016-05-162652.002652.002631.002631.00136358862
2016-05-132625.002699.002605.002625.00258686493
2016-05-122570.002673.002550.002565.004111055824
2016-05-112671.002673.002541.002577.005831513452
2016-05-102650.002650.002650.002650.0025300
2016-05-092651.002675.002647.002650.00124330963
2016-05-062666.002689.002650.002650.0078207231
2016-05-022669.002719.002650.002654.004201120623
2016-04-282760.002761.002705.002705.007312014625
2016-04-272758.002758.002744.002744.0057156775
2016-04-262758.002758.002743.002743.002260638
2016-04-252747.002760.002702.002760.00132363156
2016-04-222750.002750.002671.002697.00186503749
2016-04-212727.002770.002722.002723.00250683993
2016-04-202741.002743.002722.002722.00198542446
2016-04-192750.002750.002740.002741.00187513646
2016-04-182719.002719.002700.002700.00152412720
2016-04-152657.002716.002657.002715.00141378505
2016-04-142654.002654.002638.002638.001334450
2016-04-132655.002655.002570.002622.00248644774
2016-04-122632.002639.002605.002605.0079207661
2016-04-112603.002623.002603.002605.0054140612
2016-04-082643.002644.002600.002610.00263689338
2016-04-072643.002719.002642.002651.00179476957
2016-04-062683.002690.002670.002670.00146391029
2016-04-052720.002721.002690.002690.00139375927
2016-04-042721.002751.002720.002720.005231429916
2016-04-012734.002778.002733.002733.006001641302
2016-03-312813.002814.002714.002760.0017064714975
2016-03-302846.002847.002813.002813.0084238804
2016-03-292850.002850.002847.002847.0066188054
2016-03-282801.002832.002801.002832.00151423234
2016-03-252803.002812.002803.002811.00194545155
2016-03-242829.002829.002802.002802.0036101496
2016-03-232805.002868.002805.002810.00176499675
2016-03-222888.002888.002806.002820.003881110615
2016-03-182860.002879.002800.002802.00243692829
2016-03-172781.002881.002781.002806.0010733063943
2016-03-162766.002781.002766.002781.0074205212
2016-03-152765.002798.002765.002795.0050139530
2016-03-142765.002805.002756.002756.004401220995
2016-03-112702.002750.002702.002747.004121128295
2016-03-102682.002747.002682.002720.00147400309
2016-03-092706.002715.002702.002703.00186503021
2016-03-082762.002762.002700.002731.0021665859735
2016-03-072750.002762.002733.002762.0017964940862
2016-03-042718.002721.002700.002710.00241653079
2016-03-032646.002710.002646.002710.0011433080938
2016-03-022612.002655.002612.002640.004291131274
2016-03-012620.002620.002587.002600.0099257612
2016-02-292555.002628.002555.002587.00262671581
2016-02-262585.002617.002585.002600.002359602
2016-02-252582.002620.002562.002617.00176459819
2016-02-242588.002601.002588.002601.0070181185
2016-02-232517.002617.002517.002570.0014893865557
2016-02-222495.002547.002495.002515.00192480817
2016-02-192546.002597.002510.002595.00277708784
2016-02-182600.002600.002520.002594.00290750884
2016-02-172558.002558.002482.002550.00109274508
2016-02-162443.002514.002443.002514.00334827332
2016-02-152449.002472.002427.002432.00290710572
2016-02-122402.002448.002364.002400.001160127870045
2016-02-102595.002595.002460.002483.007721939055
2016-02-092601.002602.002590.002595.00372965525
2016-02-082616.002633.002603.002631.00370969250
2016-02-052630.002635.002622.002630.00100262855
2016-02-042622.002638.002616.002635.003284161
2016-02-032624.002627.002602.002620.00133348255
2016-02-022626.002685.002626.002684.00251661654
2016-02-012600.002628.002600.002611.004331128582
2016-01-292530.002595.002528.002595.00202516222
2016-01-282515.002528.002494.002527.003280472
2016-01-272509.002509.002478.002493.00228570111
2016-01-262466.002509.002466.002468.0066163402
2016-01-252451.002514.002451.002514.004511115283
2016-01-222402.002439.002400.002421.0012753074236
2016-01-212446.002449.002420.002420.004361061745
2016-01-202522.002539.002450.002451.0010172503772
2016-01-192519.002528.002519.002519.00388978484
2016-01-182500.002562.002488.002505.007371847306
2016-01-152562.002562.002530.002545.00125318387
2016-01-142562.002562.002505.002520.005001270055
2016-01-132557.002578.002557.002571.00137352422
2016-01-122550.002586.002528.002528.0012733241989
2016-01-082586.002592.002550.002585.004781225266
2016-01-072607.002619.002555.002555.008052089196
2016-01-062600.002650.002600.002606.0011993137964
2016-01-052664.002707.002663.002671.004641239053
2016-01-042709.002709.002645.002662.0018384926406
2015-12-302699.002699.002698.002698.00176474935
2015-12-292700.002700.002671.002680.005761550455
2015-12-282665.002710.002665.002683.004651243720
2015-12-252679.002690.002650.002656.0027407316831
2015-12-242695.002695.002685.002690.0032648784680
2015-12-222651.002687.002650.002650.007321943734
2015-12-212701.002710.002630.002651.0015544165245
2015-12-182741.002742.002739.002739.006441765013
2015-12-172745.002840.002740.002767.007672123337
2015-12-162802.002894.002756.002784.0013073685995
2015-12-152785.002812.002761.002801.007322043953
2015-12-142770.002830.002751.002785.005971660090
2015-12-112831.002831.002815.002830.004471259710
2015-12-102842.002842.002819.002825.00154435519
2015-12-092834.002850.002830.002850.003393541
2015-12-082857.002857.002815.002843.00324920280
2015-12-072888.002897.002830.002875.00203585365
2015-12-042806.002829.002795.002829.004421239819
2015-12-032802.002823.002794.002806.004891371216

   ※ 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