[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 
2017-02-2423710.0023760.0023620.0023730.001593772500
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
2016-10-1419630.0019690.0019500.0019690.003146148430
2016-10-1319870.0019870.0019570.0019680.001803542090
2016-10-1219720.0019820.0019720.0019720.00791559780
2016-10-1119980.0020000.0019860.0019920.0051210215020
2016-10-0719660.0019880.0019510.0019790.00141527856070
2016-10-0619720.0019880.0019710.0019720.002725382770
2016-10-0519650.0019780.0019610.0019700.0099719674430
2016-10-0419830.0019900.0019800.0019860.00129225688020
2016-10-0319800.0019830.0019730.0019730.001322610410
2016-09-3019710.0019750.0019600.0019700.0095618785770
2016-09-2919700.0019990.0019700.0019920.00146029072780
2016-09-2819730.0019850.0019600.0019650.00234146056260
2016-09-2719370.0019800.0019360.0019770.0067013042230
2016-09-2619800.0019800.0019580.0019650.00188537131080
2016-09-2319790.0019830.0019670.0019830.00347568485010
2016-09-2119430.0019880.0019250.0019870.00157630628760
2016-09-2019260.0019470.0019260.0019420.004358440100
2016-09-1619300.0019370.0019240.0019260.00561079060
2016-09-1519230.0019370.0019160.0019240.004799230880
2016-09-1419400.0019510.0019370.0019400.001693282100
2016-09-1319540.0019550.0019450.0019510.00108021090100
2016-09-1219550.0019640.0019440.0019480.00120723633420
2016-09-0919680.0019730.0019610.0019730.001743422910
2016-09-0819640.0019700.0019500.0019600.0084316515750
2016-09-0719730.0019730.0019570.0019730.0069313618640
2016-09-0619670.0019840.0019670.0019760.0020848410728310
2016-09-0519900.0019930.0019700.0019700.0095318924890
2016-09-0219600.0019630.0019520.0019630.003496835910
2016-09-0119500.0019630.0019450.0019550.002935726200
2016-08-3119400.0019490.0019390.0019470.00135726376810
2016-08-3019240.0019300.0019240.0019280.00831599400
2016-08-2919270.0019300.0019190.0019240.0056710919860
2016-08-2619140.0019140.0018930.0018960.001352565680
2016-08-2519080.0019190.0019080.0019140.0030574760
2016-08-2419110.0019250.0019050.0019060.00891701330
2016-08-2318960.0019110.0018900.0018900.00701328650
2016-08-2219190.0019190.0018990.0019100.001512879910
2016-08-1919180.0019180.0018980.0019010.0088416877890
2016-08-1819110.0019190.0018900.0018900.004057712420
2016-08-1718800.0019240.0018800.0019240.003957526020
2016-08-1619030.0019030.0018780.0018800.001522869100
2016-08-1519190.0019190.0018980.0018990.00961830880
2016-08-1219070.0019100.0019020.0019020.002003807580
2016-08-1018920.0019040.0018920.0018990.002494728760
2016-08-0918780.0019200.0018780.0019050.0074114153860
2016-08-0818720.0018780.0018650.0018780.004889114420
2016-08-0518530.0018530.0018300.0018300.00811488360
2016-08-0418250.0018520.0018100.0018340.00153728099720
2016-08-0318270.0018390.0018090.0018090.00141825890030
2016-08-0218800.0018800.0018500.0018500.00133724992600
2016-08-0118690.0018770.0018570.0018700.00801492670
2016-07-2918620.0018880.0018400.0018670.005209688770
2016-07-2818800.0018800.0018620.0018630.00218440917350
2016-07-2718880.0018920.0018570.0018770.0071813535740
2016-07-2618790.0018790.0018620.0018710.003927342720
2016-07-2519000.0019070.0018880.0018880.004408382810
2016-07-2218980.0019040.0018860.0018870.001953682850
2016-07-2119020.0019120.0018940.0018990.004909324580
2016-07-2019040.0019040.0018830.0018850.002665044290
2016-07-1918880.0019100.0018860.0018860.00266250479100
2016-07-1518730.0018920.0018610.0018920.0083415641440
2016-07-1418380.0018800.0018380.0018620.00159529571700
2016-07-1318400.0018570.0018350.0018350.0011620213947090
2016-07-1218050.0018350.0018000.0018080.0077314027860
2016-07-1117600.0017890.0017600.0017840.004407800610
2016-07-0817340.0017500.0017340.0017370.0060110442950
2016-07-0717640.0017640.0017470.0017540.003876783430
2016-07-0617510.0017640.0017390.0017640.00160628069630
2016-07-0517730.0017800.0017700.0017720.004518006130
2016-07-0417830.0018090.0017750.0017990.0012390223047540
2016-07-0117980.0017980.0017840.0017890.003386054420
2016-06-3018030.0018050.0017830.0017830.0056010048420
2016-06-2917800.0017800.0017600.0017790.0058610390450
2016-06-2817330.0017560.0017130.0017520.00501186531690
2016-06-2717740.0017750.0017430.0017580.00274248244520
2016-06-2418830.0018830.0017310.0017470.007742135633470
2016-06-2318530.0018650.0018470.0018570.0072513432480
2016-06-2218650.0018650.0018420.0018510.003396270060
2016-06-2118310.0018870.0018250.0018690.0015715292235570
2016-06-2018370.0018480.0018310.0018450.00184834065550
2016-06-1718050.0018200.0018010.0018070.0029765538883930
2016-06-1618180.0018190.0017760.0017830.00324958419390
2016-06-1518150.0018380.0018150.0018360.0068312438400
2016-06-1418380.0018470.0018190.0018280.0012251224099860
2016-06-1318750.0018770.0018410.0018410.0011769218448260
2016-06-1019170.0019170.0018950.0019020.006839130309720
2016-06-0919200.0019210.0019110.0019200.00216441420870
2016-06-0819280.0019360.0019160.0019290.002144122520
2016-06-0719250.0019320.0019210.0019280.00110321224410
2016-06-0618960.0019130.0018890.0019130.00356367544490
2016-06-0319260.0019370.0019130.0019180.00185935869410
2016-06-0219580.0019680.0019210.0019230.00461689658990
2016-06-0119830.0019830.0019600.0019670.002645208940
2016-05-3119650.0019900.0019650.0019870.0013569268756610
2016-05-3019650.0019650.0019510.0019650.00465691458980
2016-05-2719540.0019600.0019530.0019600.00117422955230
2016-05-2619600.0019600.0019540.0019570.0065612846610
2016-05-2519590.0019590.0019390.0019470.00161631432720
2016-05-2419290.0019390.0019220.0019390.00202239032300
2016-05-2319450.0019450.0019100.0019310.00481192404630
2016-05-2019390.0019450.0019330.0019450.00851649260
2016-05-1919630.0019690.0019450.0019450.00741450090
2016-05-1819490.0019600.0019370.0019430.00109121322600
2016-05-1719470.0019480.0019330.0019480.001432781390
2016-05-1619260.0019480.0019260.0019320.00125224228900
2016-05-1319690.0019690.0019290.0019300.00163431707290
2016-05-1219400.0019580.0019280.0019370.002023925510
2016-05-1119660.0019780.0019470.0019600.001382704180
2016-05-1019230.0019500.0019160.0019480.004899458760
2016-05-0919150.0019340.0019110.0019230.001963760290
2016-05-0619270.0019390.0018940.0019150.00363969660940
2016-05-0219500.0019500.0018920.0019090.0010295195785660
2016-04-2820500.0020810.0019500.0019770.00214143211380
2016-04-2720420.0020460.0020270.0020310.0053110830560
2016-04-2620210.0020580.0020210.0020400.0091718640470
2016-04-2520720.0020820.0020650.0020710.00141029257160
2016-04-2220300.0020720.0020300.0020710.00232347901780
2016-04-2120380.0020520.0020290.0020440.004918100329310
2016-04-2020180.0020290.0020000.0020010.004994100683140
2016-04-1920100.0020230.0019910.0019980.00144329032710
2016-04-1819500.0019600.0019280.0019430.00130725415820
2016-04-1519720.0020070.0019710.0020000.00102220324100
2016-04-1419810.0020100.0019760.0020060.0010036200847090
2016-04-1319330.0019550.0019320.0019510.0072714119160
2016-04-1218750.0019180.0018750.0019040.00108920701160
2016-04-1118810.0018820.0018510.0018670.008366156084060
2016-04-0818440.0019000.0018320.0018830.005823107599650
2016-04-0718630.0018860.0018560.0018730.00136625466580
2016-04-0618600.0018720.0018500.0018670.00329561178130
2016-04-0519100.0019100.0018550.0018550.005595105133010
2016-04-0419430.0019550.0019340.0019460.0011837229615240
2016-04-0120010.0020010.0019420.0019430.0023541460441340
2016-03-3120350.0020350.0020010.0020040.004679415770
2016-03-3020400.0020400.0020120.0020140.0056311405240
2016-03-2920280.0020450.0020280.0020390.003647403770
2016-03-2820230.0020260.0020080.0020250.00163833101360
2016-03-2520000.0020160.0019990.0020070.00191738567260
2016-03-2420130.0020130.0019940.0019950.00114722941920
2016-03-2320250.0020440.0020120.0020120.00252050972740
2016-03-2220150.0020420.0020140.0020230.004268640330
2016-03-1820120.0020120.0019820.0020000.00140728066820
2016-03-1720280.0020430.0020000.0020000.00140428275130
2016-03-1620160.0020310.0020130.0020150.00110322327850
2016-03-1520540.0020570.0020180.0020330.00133827174010
2016-03-1420430.0020550.0020360.0020440.00103821253720
2016-03-1119710.0020260.0019710.0020170.0069713949670
2016-03-1020000.0020220.0019890.0020060.002324656240
2016-03-0920020.0020020.0019660.0019870.00173334355800
2016-03-0820420.0020420.0020010.0020280.004428921120
2016-03-0720600.0020600.0020370.0020420.004268750760
2016-03-0420450.0020590.0020330.0020430.0076915712390
2016-03-0319950.0020360.0019950.0020340.00174735328110
2016-03-0219780.0020000.0019630.0019920.00154230646390
2016-03-0119300.0019300.0018970.0019170.00124223710870
2016-02-2919600.0019790.0019350.0019390.003276400040
2016-02-2619600.0019660.0019360.0019430.0089517460830
2016-02-2519190.0019420.0019190.0019330.004368413340
2016-02-2419070.0019250.0018960.0019060.00229243783440
2016-02-2319490.0019570.0019210.0019230.00439585412830
2016-02-2219150.0019400.0018990.0019370.00280053860930
2016-02-1919330.0019350.0019010.0019210.00414579576710

   ※ 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