[1560 東証] NEXT FUNDS FTSEブルサ・マレーシアKLCI連動型上場投信 日足 時系列データ

[1560 東証] NEXT FUNDS FTSEブルサ・マレーシアKLCI連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134505.004505.004500.004505.0051229560
2017-12-124490.004500.004490.004490.0040179700
2017-12-114510.004510.004480.004510.00130584210
2017-12-084505.004510.004500.004510.0068306240
2017-12-074485.004495.004485.004495.001253830
2017-12-064500.004510.004485.004485.0069310445
2017-12-054505.004505.004500.004500.0028126135
2017-12-044505.004510.004505.004510.0062279325
2017-12-014500.004500.004480.004480.002298980
2017-11-304475.004500.004475.004500.00192861795
2017-11-294465.004480.004465.004480.0096428965
2017-11-284500.004500.004475.004475.002921309070
2017-11-274470.004505.004470.004480.0060268555
2017-11-244500.004500.004470.004470.00194871290
2017-11-224460.004485.004460.004485.0039174430
2017-11-214455.004470.004455.004465.00835665
2017-11-204460.004480.004455.004480.002391066030
2017-11-174475.004475.004470.004470.0030134135
2017-11-164460.004460.004455.004455.0078347680
2017-11-154500.004500.004465.004465.0065292025
2017-11-144500.004500.004490.004500.0077346460
2017-11-134475.004500.004455.004500.003501568775
2017-11-104465.004480.004465.004475.0083371510
2017-11-094480.004485.004455.004460.00200892760
2017-11-084490.004490.004475.004490.001567280
2017-11-074475.004495.004475.004495.00120537975
2017-11-064470.004475.004455.004475.003191423570
2017-11-024525.004535.004465.004470.002241004965
2017-11-014480.004500.004460.004490.003291474320
2017-10-314475.004480.004475.004480.001253745
2017-10-304485.004485.004465.004485.00131586670
2017-10-274485.004485.004460.004485.00121541220
2017-10-264475.004480.004475.004480.0032143240
2017-10-254475.004475.004470.004475.0076339970
2017-10-244485.004490.004460.004480.002701208740
2017-10-234485.004490.004485.004485.00203910555
2017-10-204500.004500.004465.004485.004532028645
2017-10-194510.004510.004500.004505.002801262395
2017-10-184505.004515.004500.004510.00107482100
2017-10-174530.004530.004515.004515.00189855015
2017-10-164535.004535.004530.004530.0089403470
2017-10-134545.004545.004530.004530.0045204345
2017-10-124550.004550.004540.004540.0045204510
2017-10-114550.004560.004530.004530.00144653260
2017-10-104555.004555.004535.004545.00131596055
2017-10-064590.004590.004555.004555.00213977195
2017-10-054600.004600.004575.004590.0089409290
2017-10-044570.004570.004570.004570.0033150810
2017-10-034590.004590.004540.004570.0059270195
2017-10-024515.004525.004515.004525.00103465055
2017-09-294550.004550.004505.004510.00120541205
2017-09-284560.004560.004505.004505.0070317490
2017-09-274500.004600.004500.004600.005942714800
2017-09-264465.004500.004465.004500.0065290830
2017-09-254510.004510.004500.004505.0032144245
2017-09-224465.004470.004465.004465.0070312570
2017-09-214475.004525.004465.004465.002901302445
2017-09-204520.004530.004510.004525.003461566160
2017-09-194475.004480.004405.004470.00211937980
2017-09-154480.004480.004435.004460.0045200855
2017-09-144455.004455.004430.004440.00218966605
2017-09-134515.004530.004455.004455.0045203300
2017-09-124510.004510.004440.004440.0091406825
2017-09-114520.004520.004520.004520.00122551440
2017-09-084490.004505.004440.004485.00215966030
2017-09-074460.004460.004450.004460.00522290
2017-09-064440.004480.004415.004480.0029128640
2017-09-054495.004495.004440.004440.0066295770
2017-09-044450.004450.004450.004450.0070311500
2017-09-014465.004475.004450.004450.002089340
2017-08-314410.004465.004405.004425.0073323695
2017-08-304400.004405.004390.004395.0052228605
2017-08-294400.004400.004390.004390.00220967690
2017-08-284445.004445.004400.004405.0092407640
2017-08-254445.004445.004435.004440.0085377045
2017-08-244435.004440.004435.004440.00190843155
2017-08-234425.004435.004425.004435.0052230170
2017-08-224405.004425.004400.004425.0039171930
2017-08-214430.004450.004405.004405.0070309270
2017-08-184510.004510.004440.004440.00201895455
2017-08-174495.004535.004495.004525.001254140
2017-08-164470.004495.004470.004495.00731405
2017-08-154440.004500.004430.004440.00203901170
2017-08-144440.004480.004435.004445.00178790725
2017-08-104515.004520.004500.004500.003191435770
2017-08-094535.004535.004455.004515.00118533810
2017-08-084505.004540.004505.004530.00219991030
2017-08-074580.004605.004550.004605.00109498755
2017-08-044575.004590.004550.004550.00148674905
2017-08-034545.004545.004540.004545.0053240825
2017-08-024595.004595.004545.004590.0096440895
2017-08-014590.004590.004550.004550.0057260485
2017-07-314600.004600.004550.004580.0049224385
2017-07-284600.004600.004585.004585.0028128515
2017-07-274550.004600.004550.004600.002831292365
2017-07-264570.004570.004540.004540.0043195475
2017-07-254570.004570.004570.004570.001882260
2017-07-244515.004530.004515.004530.0045203195
2017-07-214515.004585.004515.004585.003141434875
2017-07-204565.004565.004550.004550.001463895
2017-07-194570.004570.004570.004570.001777690
2017-07-184565.004570.004530.004570.00109496215
2017-07-144525.004550.004525.004550.0057257950
2017-07-134570.004570.004550.004570.002195730
2017-07-124565.004570.004550.004570.0028127650
2017-07-114570.004575.004515.004565.0025114000
2017-07-104575.004575.004510.004510.0075339800
2017-07-074500.004565.004500.004505.00126567390
2017-07-064565.004570.004565.004570.00522830
2017-07-054560.004565.004560.004565.00941045
2017-07-044575.004575.004555.004555.0043196650
2017-07-034550.004550.004545.004545.00136618530
2017-06-304535.004560.004510.004550.0027122780
2017-06-294475.004510.004475.004510.00184824865
2017-06-284515.004515.004515.004515.0014515
2017-06-274470.004500.004470.004500.0056250675
2017-06-264435.004505.004435.004500.002881278745
2017-06-234565.004565.004450.004535.00134602205
2017-06-224540.004550.004500.004505.003481570185
2017-06-214570.004570.004525.004530.003541605880
2017-06-204585.004585.004585.004585.0027123795
2017-06-194540.004585.004535.004580.00206935490
2017-06-164585.004590.004575.004575.0085389610
2017-06-154580.004585.004580.004585.00168769445
2017-06-144570.004575.004570.004575.00173790810
2017-06-134530.004555.004530.004555.00187849925
2017-06-124525.004545.004525.004545.00101458125
2017-06-094540.004545.004520.004520.0044199175
2017-06-084555.004555.004515.004515.0025113230
2017-06-074555.004555.004555.004555.001254660
2017-06-064525.004535.004525.004530.002195130
2017-06-054520.004535.004520.004535.0029131095
2017-06-024515.004540.004515.004520.00114514825
2017-06-014535.004535.004515.004535.001045295
2017-05-314550.004550.004515.004520.0031140480
2017-05-304525.004555.004520.004550.00184835030
2017-05-294550.004560.004520.004560.00106482420
2017-05-264580.004580.004535.004535.00154698655
2017-05-254600.004600.004510.004510.00152698165
2017-05-244575.004575.004505.004505.001359165
2017-05-234560.004565.004505.004505.00141642925
2017-05-224550.004570.004525.004560.00143651700
2017-05-194500.004500.004480.004500.00160718970
2017-05-184485.004485.004470.004470.0047210645
2017-05-174490.004490.004470.004490.00940335
2017-05-164460.004610.004460.004490.006112802770
2017-05-154440.004495.004440.004450.00176784495
2017-05-124500.004500.004465.004470.0038170160
2017-05-114465.004500.004465.004500.008343741485
2017-05-104440.004450.004430.004450.003231435265
2017-05-094425.004435.004420.004435.00128566590
2017-05-084390.004425.004390.004425.00165724560
2017-05-024435.004435.004380.004390.0051225755
2017-05-014400.004420.004360.004400.0099435125
2017-04-284360.004365.004360.004365.0048209285
2017-04-274400.004400.004380.004380.003421502285
2017-04-264350.004360.004350.004360.0063274130
2017-04-254320.004340.004300.004340.0064276675
2017-04-244320.004325.004315.004325.0049211680
2017-04-214310.004320.004305.004315.00159685320
2017-04-204300.004300.004295.004300.00139597105
2017-04-194300.004300.004265.004295.00217932965
2017-04-184305.004305.004250.004250.0046197375
2017-04-174265.004275.004260.004275.0053226015
2017-04-144310.004310.004240.004285.0043184500
2017-04-134315.004315.004230.004295.0065279020
2017-04-124325.004325.004220.004220.00152647630
2017-04-114295.004335.004295.004320.006232679955
2017-04-104345.004360.004280.004290.004331865190
2017-04-074410.004410.004340.004345.0072313735
2017-04-064355.004385.004350.004355.00113492870
2017-04-054410.004445.004355.004425.003941736820
2017-04-044445.004445.004335.004385.00176773705
2017-04-034445.004445.004390.004430.0046203410
2017-03-314395.004485.004385.004440.005892624755
2017-03-304385.004385.004360.004385.0039170670
2017-03-294350.004350.004350.004350.00626100
2017-03-284370.004400.004350.004350.0042183255
2017-03-274405.004405.004350.004350.00114499890
2017-03-244405.004405.004355.004355.0042184365
2017-03-234420.004420.004360.004360.00105462995
2017-03-224410.004415.004360.004360.004051783220
2017-03-214405.004410.004400.004405.0086378665
2017-03-174400.004405.004380.004405.0037162670
2017-03-164385.004400.004385.004400.0038166785
2017-03-154355.004395.004355.004375.0083361945
2017-03-144395.004400.004360.004360.00120525835
2017-03-134400.004425.004380.004380.00224986185
2017-03-104410.004410.004390.004390.00186818995
2017-03-094405.004410.004370.004410.002296815
2017-03-084400.004420.004345.004345.00178780175
2017-03-074415.004415.004400.004400.0050220680
2017-03-064395.004410.004325.004400.002591136465
2017-03-034355.004365.004330.004330.0051221740
2017-03-024400.004400.004340.004390.0069302070
2017-03-014330.004355.004300.004355.00108464990
2017-02-284335.004355.004315.004315.0070303020
2017-02-274335.004355.004300.004340.003891679335
2017-02-244345.004350.004305.004340.00187809570
2017-02-234385.004385.004360.004380.0046201430
2017-02-224360.004390.004345.004385.0082356960
2017-02-214365.004395.004355.004355.00100437300
2017-02-204365.004395.004345.004375.00105459275
2017-02-174365.004370.004330.004330.0053230710
2017-02-164370.004370.004365.004370.0034148505
2017-02-154360.004360.004340.004355.0010184438455
2017-02-144325.004350.004320.004320.00209904945
2017-02-134320.004320.004275.004315.0024103420
2017-02-104300.004325.004275.004275.002294395
2017-02-094285.004300.004275.004275.001668610
2017-02-084270.004305.004250.004270.00123524865
2017-02-074290.004365.004265.004265.004832077215
2017-02-064340.004340.004295.004295.0062266680
2017-02-034220.004300.004215.004300.0050212715
2017-02-024350.004350.004220.004220.00121519410
2017-02-014335.004335.004275.004290.0079339940
2017-01-314335.004335.004285.004285.00230991025
2017-01-304335.004345.004335.004345.001565125
2017-01-274325.004335.004325.004335.00625970
2017-01-264340.004350.004325.004325.00184798390
2017-01-254345.004345.004310.004340.0065281560
2017-01-244280.004300.004250.004300.00126539635
2017-01-234275.004275.004240.004265.0035148900
2017-01-204245.004250.004215.004245.0085359990
2017-01-194200.004240.004200.004200.0045189225
2017-01-184270.004270.004190.004200.00126532330
2017-01-174255.004255.004200.004200.00137577985
2017-01-164300.004340.004235.004265.00158678085
2017-01-134310.004345.004280.004280.00176758490
2017-01-124270.004305.004235.004235.003471486095
2017-01-114280.004280.004270.004270.00180770345
2017-01-104290.004295.004250.004250.00139592270
2017-01-064260.004260.004250.004260.009003826995
2017-01-054255.004255.004245.004245.0066280635
2017-01-044215.004230.004210.004225.0066278720
2016-12-304225.004235.004200.004210.001771520
2016-12-294250.004250.004180.004245.00149631425
2016-12-284190.004200.004130.004200.00137570495
2016-12-274150.004165.004120.004120.0013495596895
2016-12-264200.004220.004165.004170.006272632755
2016-12-224285.004285.004200.004200.003271389190
2016-12-214260.004260.004250.004250.00107455700
2016-12-204260.004295.004255.004255.0012045131055
2016-12-194250.004265.004250.004260.0092391070
2016-12-164250.004250.004210.004215.0076322885
2016-12-154245.004245.004180.004245.0053224785
2016-12-144240.004250.004155.004250.00164692365
2016-12-134185.004240.004185.004240.003081295285
2016-12-124220.004220.004180.004180.0096404880
2016-12-094195.004200.004105.004135.00168698790

   ※ 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。 

Twitter