[1577 東証] NEXT FUNDS 野村日本株高配当70連動型上場投信 日足 時系列データ

[1577 東証] NEXT FUNDS 野村日本株高配当70連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1925160.0025300.0025160.0025200.0088122215330
2017-10-1825170.0025190.0025090.0025170.0056914304790
2017-10-1725050.0025210.0025030.0025100.0057914550300
2017-10-1624920.0025120.0024920.0025060.0066416610120
2017-10-1324850.0024920.0024770.0024890.0059314739730
2017-10-1224850.0024890.0024850.0024860.002847060660
2017-10-1124720.0024840.0024650.0024800.0099424639370
2017-10-1024810.0024810.0024660.0024720.002315712400
2017-10-0624690.0024840.0024680.0024840.0063215629920
2017-10-0524700.0024720.0024480.0024620.00184345351510
2017-10-0424710.0024770.0024630.0024630.0074818469600
2017-10-0324890.0024940.0024820.0024910.0055913917830
2017-10-0224780.0024800.0024730.0024750.0065716254170
2017-09-2924840.0024840.0024650.0024740.002706676970
2017-09-2824790.0024850.0024680.0024780.0080019820670
2017-09-2724600.0024630.0024570.0024600.0076618843530
2017-09-2624520.0024590.0024450.0024590.003147697860
2017-09-2524540.0024580.0024470.0024520.00146535909520
2017-09-2224490.0024530.0024360.0024390.003959666080
2017-09-2124490.0024550.0024380.0024380.00192947260030
2017-09-2024390.0024390.0024250.0024280.005449132343260
2017-09-1924210.0024330.0024150.0024330.00117228402690
2017-09-1523890.0023940.0023820.0023930.002596184120
2017-09-1423850.0023910.0023810.0023810.003538420660
2017-09-1323810.0023860.0023810.0023810.0054713041160
2017-09-1223700.0023750.0023670.0023680.0010685253238270
2017-09-1123410.0023570.0023410.0023530.002084888520
2017-09-0823360.0023360.0023230.0023270.002646142350
2017-09-0723470.0023470.0023360.0023400.001563658030
2017-09-0623260.0023300.0023220.0023280.002796490330
2017-09-0523550.0023560.0023300.0023320.00109525622370
2017-09-0423780.0023780.0023540.0023630.0046711048340
2017-09-0123800.0023800.0023670.0023780.003307843040
2017-08-3123650.0023760.0023590.0023750.002866774830
2017-08-3023680.0023680.0023500.0023580.0056513337570
2017-08-2923460.0023550.0023410.0023450.006039141544720
2017-08-2823500.0023590.0023470.0023560.001623811960
2017-08-2523530.0023570.0023500.0023540.00721694530
2017-08-2423430.0023530.0023430.0023430.00601407860
2017-08-2323610.0023620.0023500.0023510.00932191930
2017-08-2223440.0023500.0023430.0023450.00942203650
2017-08-2123510.0023580.0023440.0023480.0055112951020
2017-08-1823630.0023630.0023480.0023600.0097222927690
2017-08-1723860.0023870.0023800.0023830.001663956650
2017-08-1623830.0023940.0023830.0023920.00551313300
2017-08-1523700.0024030.0023700.0023830.002766591580
2017-08-1423720.0023720.0023590.0023600.0010425246731230
2017-08-1024110.0024110.0023810.0023830.002145120590
2017-08-0924100.0024100.0023880.0023980.003849192100
2017-08-0824200.0024230.0024100.0024100.00621498250
2017-08-0724200.0024210.0024190.0024190.002806775000
2017-08-0424070.0024130.0024070.0024130.00541301860
2017-08-0324060.0024140.0024020.0024140.001694064950
2017-08-0224300.0024300.0024120.0024160.003287941490
2017-08-0124050.0024130.0024050.0024130.00922215930
2017-07-3124010.0024100.0023920.0024010.001824367820
2017-07-2824160.0024160.0024020.0024020.00791902250
2017-07-2724050.0024230.0024050.0024160.002165211720
2017-07-2624160.0024250.0024060.0024080.002145160820
2017-07-2524080.0024150.0024070.0024080.00591420720
2017-07-2424060.0024120.0024040.0024120.002375701130
2017-07-2124240.0024240.0024190.0024200.0013314610
2017-07-2024090.0024300.0024090.0024250.004109938900
2017-07-1924190.0024200.0024050.0024050.0047811532380
2017-07-1824290.0024290.0024080.0024210.003177671440
2017-07-1424250.0024310.0024230.0024310.0064215578420
2017-07-1324300.0024300.0024110.0024120.001413408730
2017-07-1224220.0024310.0024200.0024200.002536136360
2017-07-1124150.0024290.0024150.0024280.0073817892850
2017-07-1024290.0024290.0024130.0024140.0070417070100
2017-07-0724090.0024150.0024020.0024090.0087421059050
2017-07-0624180.0024180.0024090.0024180.0051412418070
2017-07-0523960.0024130.0023950.0024130.0060514547440
2017-07-0424150.0024180.0023990.0023990.0078318895530
2017-07-0324030.0024040.0023920.0023960.0066215893450
2017-06-3024010.0024040.0023840.0023900.0052712617270
2017-06-2924020.0024060.0023910.0024000.00326078241550
2017-06-2823760.0023950.0023760.0023830.0043210302370
2017-06-2723690.0023800.0023690.0023750.0053512701620
2017-06-2623750.0023750.0023640.0023670.003007122800
2017-06-2323660.0023660.0023590.0023630.001623826860
2017-06-2223700.0023730.0023570.0023660.001954609480
2017-06-2123670.0023730.0023590.0023710.00651539370
2017-06-2023740.0023950.0023710.0023710.00296170726170
2017-06-1923540.0023590.0023510.0023510.0061314434750
2017-06-1623520.0023590.0023500.0023500.00671578650
2017-06-1523530.0023530.0023310.0023430.003357859220
2017-06-1423570.0023590.0023530.0023530.001754125940
2017-06-1323510.0023580.0023480.0023480.0079318683380
2017-06-1223400.0023590.0023400.0023530.00229854169340
2017-06-0923490.0023530.0023410.0023430.002415654060
2017-06-0823550.0023600.0023490.0023490.00862024240
2017-06-0723460.0023520.0023430.0023520.00601407940
2017-06-0623630.0023640.0023460.0023460.0046410949060
2017-06-0523690.0023800.0023650.0023720.003768911260
2017-06-0223440.0023850.0023440.0023800.00361885446970
2017-06-0123280.0023390.0023280.0023380.004259931830
2017-05-3123280.0023280.0023190.0023200.004289938780
2017-05-3023300.0023310.0023230.0023300.0051812057290
2017-05-2923300.0023460.0023250.0023310.002104894400
2017-05-2623470.0023470.0023290.0023350.001353158300
2017-05-2523400.0023480.0023400.0023410.001864359520
2017-05-2423400.0023420.0023370.0023390.001202808240
2017-05-2323350.0023360.0023320.0023320.00721680960
2017-05-2223360.0023450.0023280.0023360.00236455416200
2017-05-1923170.0023230.0023080.0023230.0049011341850
2017-05-1823100.0023190.0023030.0023130.00121328009610
2017-05-1723490.0023500.0023380.0023450.0060014047900
2017-05-1623660.0023660.0023520.0023550.003057206770
2017-05-1523580.0023580.0023480.0023550.0081719254370
2017-05-1223670.0023670.0023550.0023550.00341380583350
2017-05-1123660.0023710.0023590.0023670.00156136972700
2017-05-1023670.0023720.0023560.0023620.0094622353090
2017-05-0923690.0023690.0023520.0023600.00128730388310
2017-05-0823600.0023710.0023530.0023710.00338079949460
2017-05-0223080.0023250.0023070.0023200.0080418615750
2017-05-0123000.0023050.0022980.0023050.001984555660
2017-04-2823050.0023080.0022960.0022980.003407824170
2017-04-2723000.0023050.0022970.0023040.002776375700
2017-04-2622910.0023070.0022910.0023050.0090020675360
2017-04-2522500.0022760.0022500.0022760.001603619440
2017-04-2422690.0022700.0022450.0022500.0086019467860
2017-04-2122300.0022300.0022240.0022300.0051111386410
2017-04-2022070.0022150.0022060.0022080.0049710979110
2017-04-1921870.0022050.0021870.0022010.0074516396130
2017-04-1822130.0022150.0022000.0022000.004269414600
2017-04-1721790.0021850.0021700.0021850.003206962600
2017-04-1422000.0022000.0021750.0021820.0051311196030
2017-04-1321950.0021950.0021780.0021950.0050411036800
2017-04-1222200.0022200.0022060.0022080.004058966320
2017-04-1122390.0022390.0022220.0022350.0049010921230
2017-04-1022340.0022460.0022340.0022430.004029004870
2017-04-0722230.0022450.0022120.0022250.0093920938270
2017-04-0622330.0022330.0022000.0022080.00171237920720
2017-04-0522690.0022700.0021350.0021350.009354208732390
2017-04-0422950.0022950.0022530.0022690.006686151889650
2017-04-0323020.0023030.0022950.0022960.0072116585100
2017-03-3123330.0023360.0022980.0023010.005705132598870
2017-03-3023360.0023360.0023100.0023140.00358383073530
2017-03-2923450.0023500.0023300.0023340.00137832206380
2017-03-2823520.0023520.0023340.0023350.00139832672120
2017-03-2723300.0023300.0023120.0023230.00148334419250
2017-03-2423350.0023690.0023280.0023420.0046510911420
2017-03-2323340.0023340.0023180.0023240.00102223747530
2017-03-2223600.0023690.0023200.0023200.005187121596760
2017-03-2123860.0023930.0023800.0023870.0069816660810
2017-03-1723980.0023980.0023930.0023960.00253960843680
2017-03-1623930.0024140.0023930.0024000.002285476850
2017-03-1524020.0024150.0023960.0024020.0052612645060
2017-03-1424100.0024110.0024070.0024100.001463518040
2017-03-1324020.0024090.0024000.0024060.00139933596590
2017-03-1023940.0024050.0023900.0024020.0094922778120
2017-03-0923740.0023810.0023700.0023730.00631495730
2017-03-0823760.0023800.0023680.0023680.003057239540
2017-03-0723780.0023830.0023780.0023780.001303094520
2017-03-0623840.0023840.0023740.0023820.001673978050
2017-03-0323830.0023850.0023730.0023730.0048311491370
2017-03-0224000.0024070.0023910.0023910.00126930451210
2017-03-0123620.0023650.0023450.0023640.0060314212770
2017-02-2823420.0023660.0023420.0023420.003468165450
2017-02-2723560.0023660.0023330.0023420.0094022034230
2017-02-2423710.0023760.0023620.0023730.001593772500
2017-02-2323760.0023820.0023670.0023750.003347926880
2017-02-2223810.0023810.0023750.0023770.0071316970650
2017-02-2123570.0023740.0023570.0023720.003839075120
2017-02-2023680.0023680.0023430.0023600.003157436930
2017-02-1723500.0023690.0023480.0023550.002325459520
2017-02-1623640.0023710.0023520.0023650.0010981258722130
2017-02-1523620.0023720.0023600.0023680.00109525932890
2017-02-1423600.0023600.0023460.0023460.002505882110
2017-02-1323600.0023600.0023470.0023530.0052412334150
2017-02-1023220.0023450.0023150.0023400.0092921675850
2017-02-0923070.0023070.0022910.0022950.001994571360
2017-02-0823060.0023070.0022880.0023070.003939032420
2017-02-0722930.0023090.0022870.0022900.0047510900150
2017-02-0623000.0023200.0022890.0022910.0052211999230
2017-02-0323090.0023090.0022820.0022880.0066315216410
2017-02-0223370.0023370.0022810.0022880.00128929702540
2017-02-0123100.0023290.0022730.0023290.00163737747610
2017-01-3123370.0023400.0023150.0023330.0091021171520
2017-01-3023520.0023550.0023410.0023550.002656226130
2017-01-2723650.0023730.0023480.0023560.0089021021180
2017-01-2623400.0023550.0023300.0023550.00117427496730
2017-01-2523220.0023220.0023010.0023020.003067067910
2017-01-2422970.0022990.0022840.0022840.00109125011610
2017-01-2323190.0023190.0022960.0023050.0054212536240
2017-01-2023300.0023400.0023170.0023390.00313972884300
2017-01-1923180.0023260.0023090.0023160.00115726830630
2017-01-1822870.0023050.0022660.0022930.00117626815480
2017-01-1723130.0023150.0022840.0022840.00200346024610
2017-01-1623360.0023670.0023150.0023150.00105924690330
2017-01-1323300.0023640.0023300.0023440.002195129460
2017-01-1223470.0023610.0023200.0023280.00104624415110
2017-01-1123600.0023600.0023460.0023540.003708709490
2017-01-1023780.0023780.0023370.0023370.00134931701100
2017-01-0623670.0023720.0023470.0023660.00145334362250
2017-01-0523770.0023830.0023700.0023720.00134631966670
2017-01-0423390.0023710.0023370.0023700.00265562743080
2016-12-3022950.0023420.0022950.0023100.00146733784530
2016-12-2923370.0023370.0023030.0023080.00185643077400
2016-12-2823390.0023450.0023380.0023400.001994659050
2016-12-2723440.0023480.0023390.0023410.0078618426990
2016-12-2623480.0023480.0023370.0023410.00269863197910
2016-12-2223510.0023510.0023310.0023420.00130530630330
2016-12-2123590.0023660.0023460.0023540.0044510481170
2016-12-2023640.0023640.0023410.0023550.00138732676570
2016-12-1923690.0023690.0023470.0023650.00146734602380
2016-12-1623710.0023730.0023650.0023720.00178042182640
2016-12-1523560.0023730.0023460.0023620.00200047152230
2016-12-1423530.0023560.0023420.0023480.00148634909430
2016-12-1323290.0023500.0023260.0023500.00585151367624420
2016-12-1223700.0023710.0023250.0023460.00168739748010
2016-12-0923250.0023500.0023250.0023500.00242256552370
2016-12-0823000.0023190.0023000.0023190.00311671918000
2016-12-0722610.0022800.0022610.0022790.00164137212020
2016-12-0622450.0022540.0022420.0022470.00212247712720
2016-12-0522500.0022500.0022190.0022260.0077617342420
2016-12-0222370.0022550.0022330.0022530.0092020663020
2016-12-0122390.0022560.0022300.0022300.00161036096050
2016-11-3022070.0022140.0022070.0022080.0054211967270
2016-11-2921940.0022100.0021940.0022070.0058112783370
2016-11-2821790.0022150.0021790.0022150.00116125444370
2016-11-2521900.0022060.0021770.0021870.00171837668450
2016-11-2421690.0021890.0021690.0021820.00210445857010
2016-11-2221550.0021670.0021550.0021630.0090119477930
2016-11-2121500.0021620.0021460.0021620.006834147260100
2016-11-1821560.0021560.0021440.0021450.0078316843270
2016-11-1721350.0021440.0021240.0021440.003677834470
2016-11-1621330.0021390.0021260.0021360.00197642134590
2016-11-1521110.0021200.0021010.0021120.0088418665150
2016-11-1420820.0021090.0020820.0021090.00232348771100
2016-11-1120780.0020960.0020700.0020710.00234148738290
2016-11-1020300.0020640.0020090.0020590.00454793164210
2016-11-0920410.0020530.0019090.0019520.00301459357330
2016-11-0820320.0020410.0020300.0020410.002555181680
2016-11-0720500.0020500.0020070.0020290.001823692550
2016-11-0420080.0020160.0019990.0020100.0052610542120
2016-11-0220560.0020560.0020180.0020370.00105521500140
2016-11-0120490.0020600.0020410.0020590.00102421046370
2016-10-3120450.0020510.0020330.0020500.0091318665710
2016-10-2820270.0020450.0020270.0020430.00115723607510
2016-10-2720230.0020300.0020200.0020200.0071714534360
2016-10-2620000.0020290.0020000.0020280.0094119042830
2016-10-2520010.0020210.0019910.0020180.007768156811120
2016-10-2420000.0020000.0019930.0019990.001863713120
2016-10-2119990.0020000.0019950.0019950.004328629020
2016-10-2019860.0020010.0019750.0019980.0086917363710
2016-10-1919760.0019960.0019760.0019960.0072814505860
2016-10-1819810.0019850.0019750.0019850.004027962890
2016-10-1719820.0019820.0019660.0019820.003146205880

   ※ 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