[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 
2016-12-074175.004190.004090.004185.009533956305
2016-12-064195.004215.004160.004190.0031129580
2016-12-054195.004195.004130.004170.00144600485
2016-12-024125.004220.004125.004180.00114472885
2016-12-014150.004200.004125.004125.00134559955
2016-11-304120.004120.004055.004115.0035142895
2016-11-294090.004115.004055.004055.0038155170
2016-11-284130.004130.004035.004035.003471413110
2016-11-254165.004220.004120.004125.00154646510
2016-11-244175.004200.004100.004135.003131303080
2016-11-224185.004185.004175.004175.001041785
2016-11-214120.004200.004070.004200.00127522350
2016-11-184150.004200.004050.004050.00145600140
2016-11-174100.004110.004065.004110.001873695
2016-11-164050.004100.004040.004100.003561446375
2016-11-154040.004040.003980.004035.003521403630
2016-11-144050.004050.003935.004040.005782296810
2016-11-114105.004200.003925.004005.008583459050
2016-11-104090.004190.004090.004190.002394370
2016-11-094220.004250.004090.004090.00177728820
2016-11-084290.004290.004150.004150.0055231055
2016-11-074290.004290.004170.004250.0071300275
2016-11-044160.004300.004130.004300.00158667625
2016-11-024230.004230.004220.004230.0043181850
2016-11-014165.004220.004165.004190.00833560
2016-10-314150.004220.004150.004220.0070290570
2016-10-284225.004250.004195.004250.00729520
2016-10-274230.004250.004210.004250.001563640
2016-10-264205.004250.004195.004250.00112471700
2016-10-254200.004200.004195.004200.001146195
2016-10-244200.004200.004200.004200.0024100800
2016-10-214180.004185.004180.004180.0054225855
2016-10-204155.004180.004155.004175.0025104325
2016-10-194115.004180.004115.004150.001978985
2016-10-184140.004140.004140.004140.002291080
2016-10-174195.004235.004100.004100.00180745555
2016-10-144195.004215.004140.004190.0080332680
2016-10-134140.004225.004140.004225.00143593375
2016-10-124215.004215.004155.004200.0046191235
2016-10-114230.004230.004205.004230.00202853255
2016-10-074190.004195.004170.004185.0070292810
2016-10-064185.004195.004170.004185.0040167385
2016-10-054165.004185.004160.004170.005852436540
2016-10-044180.004180.004175.004180.0033137930
2016-10-034135.004150.004130.004150.004831994920
2016-09-304130.004190.004120.004120.00137567155
2016-09-294135.004170.004130.004130.0018447646670
2016-09-284135.004325.004115.004205.00582124821305
2016-09-274110.004135.004100.004110.0039160380
2016-09-264120.004120.004095.004120.0065267185
2016-09-234120.004150.004100.004135.0061252825
2016-09-214115.004140.004100.004140.0030123335
2016-09-204100.004115.004085.004110.00216886665
2016-09-164105.004120.004090.004100.00199815435
2016-09-154180.004190.004100.004105.0070288730
2016-09-144140.004185.004110.004180.0031128110
2016-09-134150.004190.004150.004185.002187340
2016-09-124130.004195.004125.004125.00102421645
2016-09-094210.004215.004185.004185.0035147280
2016-09-084210.004220.004160.004205.0095398500
2016-09-074200.004220.004190.004190.00149624570
2016-09-064220.004225.004190.004190.0052218655
2016-09-054220.004240.004220.004220.0044185785
2016-09-024215.004215.004200.004215.0050210705
2016-09-014165.004205.004165.004170.0085354385
2016-08-314215.004220.004195.004220.001458880
2016-08-304170.004175.004170.004175.00833375
2016-08-294155.004205.004135.004170.0049203745
2016-08-264185.004185.004180.004180.0028365
2016-08-2500
2016-08-244185.004185.004150.004150.0057237090
2016-08-234210.004210.004165.004170.00138575665
2016-08-224220.004220.004195.004195.0061256545
2016-08-194130.004205.004130.004150.0038157320
2016-08-184215.004215.004150.004150.0038159590
2016-08-174185.004235.004185.004235.0063265920
2016-08-164200.004200.004185.004185.0034142785
2016-08-154170.004170.004100.004120.00121498610
2016-08-124105.004165.004105.004130.003571467305
2016-08-104140.004145.004100.004145.006032475795
2016-08-094240.004240.004145.004170.0069288360
2016-08-084150.004240.004145.004240.00183764655
2016-08-054285.004295.004150.004170.00212894605
2016-08-044260.004285.004260.004285.0024102740
2016-08-034200.004200.004170.004190.002701131645
2016-08-024340.004340.004250.004250.00152650795
2016-08-014220.004270.004220.004270.0026109895
2016-07-294310.004335.004215.004215.00145618075
2016-07-284380.004380.004310.004310.001147505
2016-07-2700
2016-07-264315.004315.004310.004310.0032137950
2016-07-254410.004410.004310.004310.0073316040
2016-07-224445.004445.004305.004360.003301456150
2016-07-214445.004445.004425.004440.0090399860
2016-07-204495.004495.004445.004445.00184821825
2016-07-194495.004495.004450.004450.00108482345
2016-07-154405.004450.004400.004450.0084371645
2016-07-144380.004400.004310.004400.0098430240
2016-07-134300.004355.004300.004300.0072311360
2016-07-124300.004300.004300.004300.0028600
2016-07-114250.004270.004250.004270.00417035
2016-07-084250.004260.004200.004200.0075317155
2016-07-074305.004305.004270.004295.00312870
2016-07-064290.004290.004240.004270.0030128205
2016-07-054335.004335.004290.004290.0053229035
2016-07-044300.004300.004290.004290.0054232185
2016-07-014245.004295.004215.004230.00210891830
2016-06-304190.004200.004110.004110.00115477735
2016-06-294150.004165.004020.004060.0060247235
2016-06-284050.004050.004050.004050.0014050
2016-06-274205.004250.004000.004000.0012064912385
2016-06-244240.004310.004080.004080.007463097990
2016-06-234245.004320.004235.004275.0025106460
2016-06-224225.004350.004225.004350.002531077905
2016-06-214190.004220.004180.004200.00183766440
2016-06-204225.004225.004170.004180.0041172670
2016-06-174235.004265.004125.004145.0012795404940
2016-06-164385.004385.004230.004305.00206884510
2016-06-154350.004405.004335.004400.002991309660
2016-06-144380.004380.004365.004365.00105459000
2016-06-134445.004460.004410.004410.0087386150
2016-06-104430.004470.004430.004470.00313370
2016-06-094450.004450.004450.004450.00731150
2016-06-084390.004480.004390.004420.001775170
2016-06-074380.004415.004375.004385.001148220
2016-06-064370.004380.004370.004380.0034148700
2016-06-034405.004420.004390.004420.00178784270
2016-06-024520.004520.004425.004485.00181806725
2016-06-014500.004500.004430.004450.004582053900
2016-05-314520.004650.004485.004490.00162734125
2016-05-304450.004485.004435.004485.0091405670
2016-05-274390.004450.004390.004420.00117515980
2016-05-264410.004425.004410.004425.0074326725
2016-05-254430.004440.004430.004430.001984250
2016-05-244450.004470.004425.004430.0077341765
2016-05-234485.004485.004430.004430.0045201155
2016-05-204495.004495.004485.004485.001253880
2016-05-194500.004505.004500.004500.0036162075
2016-05-184505.004505.004485.004500.0045202555
2016-05-174510.004520.004465.004505.0082369380
2016-05-164545.004545.004515.004525.0078353745
2016-05-134545.004675.004510.004565.0037169500
2016-05-124465.004560.004465.004560.0038172015
2016-05-114465.004470.004450.004465.00122544260
2016-05-104525.004525.004465.004465.00141634355
2016-05-094565.004595.004500.004525.002921326170
2016-05-064600.004600.004565.004585.0083381330
2016-05-024685.004685.004600.004610.002581196135
2016-04-284780.004795.004700.004700.0064303760
2016-04-274795.004795.004780.004780.0032153005
2016-04-264830.004830.004750.004750.0047224425
2016-04-254825.004835.004820.004835.00185893015
2016-04-224805.004805.004780.004780.0053254190
2016-04-214810.004810.004805.004810.0021100995
2016-04-204770.004810.004770.004810.001152750
2016-04-194810.004810.004750.004770.001991070
2016-04-184700.004770.004700.004770.004251997835
2016-04-154770.004830.004770.004800.0039186480
2016-04-144775.004785.004775.004785.00314335
2016-04-134775.004800.004775.004800.00419175
2016-04-124780.004780.004770.004770.0032152660
2016-04-114685.004685.004670.004670.0029355
2016-04-084650.004685.004635.004685.0043200720
2016-04-074800.004800.004740.004740.001990910
2016-04-064760.004760.004760.004760.0030142800
2016-04-054775.004795.004755.004795.00838200
2016-04-044780.004835.004780.004800.00188902345
2016-04-014825.004825.004815.004815.00838540
2016-03-314835.004835.004830.004830.0035169215
2016-03-304795.004830.004795.004830.0059284750
2016-03-294815.004815.004795.004795.00144691875
2016-03-284715.004815.004705.004815.00120568365
2016-03-254755.004760.004720.004725.002341107470
2016-03-244730.004735.004720.004720.002094585
2016-03-234630.004730.004630.004730.002131005050
2016-03-224700.004710.004625.004630.0040186765
2016-03-184690.004710.004675.004675.0055258360
2016-03-174650.004675.004650.004675.0031144300
2016-03-164610.004645.004590.004645.0077355220
2016-03-154620.004640.004600.004640.0024110840
2016-03-144615.004615.004605.004605.0032147650
2016-03-114600.004600.004580.004580.00313765
2016-03-104510.004575.004510.004560.00104472890
2016-03-094590.004590.004540.004540.0057261280
2016-03-084610.004630.004605.004605.00144664150
2016-03-074580.004610.004580.004580.002291051800
2016-03-044520.004540.004510.004520.008113673990
2016-03-034515.004550.004505.004535.005912680470
2016-03-024445.004520.004380.004445.0011024902900
2016-03-014385.004385.004355.004355.001252470
2016-02-294440.004440.004350.004350.0030132250
2016-02-264400.004415.004345.004370.005472411855
2016-02-254420.004435.004345.004370.0043188170
2016-02-244455.004455.004335.004335.00211926415
2016-02-234455.004495.004455.004465.001984840
2016-02-224410.004500.004410.004455.0027120075
2016-02-194650.004650.004435.004490.00549925102830
2016-02-184670.004670.004560.004580.0070324845
2016-02-174655.004655.004460.004460.0068307255
2016-02-164545.004605.004545.004590.003001376715
2016-02-154450.004545.004450.004545.002641177145
2016-02-124240.004385.004220.004325.002761174665
2016-02-104530.004530.004340.004380.00109481350
2016-02-094525.004525.004460.004460.0057255490
2016-02-084455.004545.004455.004530.00184828015
2016-02-054600.004600.004565.004570.001464035
2016-02-044560.004655.004560.004655.0060277715
2016-02-034590.004590.004570.004570.0028128310
2016-02-024700.004700.004685.004690.00140657430
2016-02-014585.004660.004580.004640.002761274730
2016-01-294460.004580.004455.004530.00119538290
2016-01-284430.004450.004430.004430.004441975660
2016-01-274400.004410.004400.004410.00417610
2016-01-264405.004405.004330.004330.00626240
2016-01-254370.004405.004370.004405.0080351390
2016-01-224245.004340.004215.004335.00130556700
2016-01-214225.004290.004225.004240.0069293105
2016-01-204365.004365.004205.004225.005022131240
2016-01-194360.004360.004300.004300.0043186460
2016-01-184360.004360.004250.004280.00123529450
2016-01-154450.004450.004360.004360.0041180510
2016-01-144480.004480.004430.004435.00115512645
2016-01-134445.004500.004445.004490.0042187370
2016-01-124420.004435.004300.004395.005802559405
2016-01-084400.004420.004260.004420.00141612895
2016-01-074490.004490.004410.004450.002451093420
2016-01-064575.004630.004475.004485.008783965365
2016-01-054570.004595.004560.004595.00199911770
2016-01-044730.004775.004625.004640.009554469400
2015-12-304600.004620.004570.004610.004321986205
2015-12-294545.004600.004545.004600.00139632940
2015-12-284550.004620.004515.004590.00124563710
2015-12-254585.004585.004555.004565.004922251540
2015-12-244600.004620.004600.004600.00190875075
2015-12-224580.004590.004550.004550.0034155800
2015-12-214515.004590.004515.004530.004732146435
2015-12-184550.004595.004500.004585.00205933970
2015-12-174555.004555.004505.004530.004321952455
2015-12-164620.004620.004600.004600.0092424210
2015-12-154650.004650.004540.004550.003301502185
2015-12-144650.004680.004580.004650.0098453400
2015-12-114735.004735.004715.004735.003531671220
2015-12-104735.004740.004700.004720.0044207310
2015-12-094725.004735.004700.004700.00123581005
2015-12-084695.004720.004630.004720.003041423490
2015-12-074700.004720.004700.004710.003701740790
2015-12-044685.004700.004685.004695.00134629300
2015-12-034680.004710.004680.004685.0064300360
2015-12-024675.004735.004675.004705.00228510686985
2015-12-014700.004700.004675.004675.004241991725

   ※ 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