[1591 東証] NEXT FUNDS JPX日経インデックス400連動型上場投信 日足 時系列データ

[1591 東証] NEXT FUNDS JPX日経インデックス400連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2514840.0014860.0014800.0014830.00594888178330
2017-09-2214820.0014840.0014730.0014740.0018636275215570
2017-09-2114860.0014890.0014780.0014780.0023112343075230
2017-09-2014780.0014810.0014760.0014780.0014125208851910
2017-09-1914680.0014790.0014680.0014780.0041018604667440
2017-09-1514450.0014560.0014450.0014540.0011726170389710
2017-09-1414540.0014570.0014480.0014480.00504373204430
2017-09-1314530.0014550.0014500.0014540.0019994290296100
2017-09-1214450.0014480.0014420.0014440.0031596456250990
2017-09-1114260.0014360.0014260.0014310.00377454098080
2017-09-0814190.0014190.0014130.0014170.0018965268907060
2017-09-0714190.0014260.0014180.0014200.0011997170704980
2017-09-0614070.0014160.0014040.0014150.0015773222127750
2017-09-0514230.0014250.0014130.0014150.0015702222270330
2017-09-0414310.0014330.0014210.0014240.0033958483580310
2017-09-0114420.0014420.0014310.0014370.00222431956970
2017-08-3114310.0014380.0014310.0014350.0013071187408740
2017-08-3014250.0014310.0014220.0014270.0011500163964570
2017-08-2914130.0014200.0014110.0014200.0016308230486680
2017-08-2814220.0014240.0014160.0014220.0014102200131040
2017-08-2514190.0014210.0014140.0014180.0019730279851060
2017-08-2414180.0014220.0014150.0014150.0011569164030840
2017-08-2314290.0014300.0014190.0014210.00597885140360
2017-08-2214170.0014200.0014150.0014180.0015091213829010
2017-08-2114230.0014230.0014160.0014170.00636690497020
2017-08-1814210.0014240.0014160.0014210.0027671393214350
2017-08-1714350.0014400.0014350.0014360.0022497323260320
2017-08-1614380.0014410.0014380.0014390.00628590506090
2017-08-1514340.0014440.0014340.0014390.0013188190280310
2017-08-1414260.0014310.0014230.0014230.0016270232126170
2017-08-1014420.0014450.0014350.0014400.0010930157482270
2017-08-0914500.0014510.0014340.0014390.0050396725323520
2017-08-0814600.0014610.0014530.0014540.0025103365584680
2017-08-0714610.0014630.0014580.0014610.008893130002650
2017-08-0414520.0014560.0014500.0014550.00266038659390
2017-08-0314570.0014580.0014510.0014550.0011381165688080
2017-08-0214560.0014600.0014530.0014580.0016207236083270
2017-08-0114410.0014520.0014410.0014500.0013097189980950
2017-07-3114410.0014480.0014390.0014430.00591285452140
2017-07-2814430.0014470.0014390.0014450.006930100001060
2017-07-2714440.0014560.0014420.0014470.0018540268466410
2017-07-2614490.0014500.0014400.0014420.00659995385440
2017-07-2514440.0014450.0014390.0014410.00665695899730
2017-07-2414420.0014450.0014370.0014440.0017169247101540
2017-07-2114500.0014540.0014500.0014510.0017659256594090
2017-07-2014450.0014560.0014450.0014550.0028691416777150
2017-07-1914420.0014450.0014380.0014440.00472868185270
2017-07-1814460.0014460.0014360.0014430.0026404380777120
2017-07-1414470.0014520.0014460.0014490.0015778228869950
2017-07-1314500.0014500.0014420.0014440.00275539819330
2017-07-1214470.0014490.0014430.0014460.007082102397290
2017-07-1114430.0014520.0014420.0014520.0015630226542950
2017-07-1014450.0014450.0014390.0014420.008264119244430
2017-07-0714320.0014410.0014310.0014340.00375053817190
2017-07-0614420.0014450.0014400.0014420.00627090493640
2017-07-0514370.0014450.0014320.0014440.0013848199355110
2017-07-0414480.0014500.0014350.0014370.009803141549530
2017-07-0314380.0014430.0014370.0014390.0019317278070560
2017-06-3014350.0014370.0014320.0014360.0065333937181240
2017-06-2914500.0014520.0014460.0014480.0013928201863420
2017-06-2814380.0014470.0014380.0014400.0011701168845100
2017-06-2714390.0014410.0014380.0014390.0022356321949120
2017-06-2614350.0014370.0014330.0014330.00570181829000
2017-06-2314370.0014370.0014310.0014340.00542377700810
2017-06-2214350.0014390.0014330.0014340.0014167203325730
2017-06-2114350.0014380.0014320.0014340.0021268305428340
2017-06-2014400.0014470.0014380.0014380.0045729660800530
2017-06-1914210.0014310.0014210.0014290.008261117906050
2017-06-1614200.0014280.0014190.0014210.007382105142980
2017-06-1514130.0014240.0014100.0014150.00177225054810
2017-06-1414230.0014260.0014180.0014180.00570981215270
2017-06-1314130.0014230.0014130.0014210.007829110830560
2017-06-1214160.0014220.0014140.0014170.009727137847460
2017-06-0914170.0014240.0014130.0014170.0011299160399200
2017-06-0814280.0014300.0014180.0014190.0028592407855410
2017-06-0714220.0014250.0014190.0014250.00650192505690
2017-06-0614340.0014350.0014230.0014230.001061041519898210
2017-06-0514320.0014400.0014320.0014370.0013413192568470
2017-06-0214220.0014400.0014220.0014400.00826411183829160
2017-06-0114010.0014160.0014010.0014150.0038699546534640
2017-05-3113980.0014000.0013950.0013970.00347448535640
2017-05-3014000.0014040.0013940.0014040.0017003238266690
2017-05-2914030.0014050.0013980.0014020.00579281170320
2017-05-2614070.0014080.0014020.0014020.00640489906950
2017-05-2514050.0014130.0014040.0014090.0015073212530430
2017-05-2414090.0014100.0014040.0014050.0011849166686620
2017-05-2314010.0014030.0013980.0013990.00556678003970
2017-05-2214000.0014030.0013980.0014030.008700121844010
2017-05-1913900.0013970.0013850.0013940.009463131612600
2017-05-1813850.0013930.0013820.0013880.0032356448793820
2017-05-1714090.0014090.0014040.0014080.0023141325717920
2017-05-1614180.0014220.0014120.0014160.0022630320772070
2017-05-1514040.0014120.0014040.0014110.00651391797960
2017-05-1214170.0014170.0014070.0014110.0018633263035390
2017-05-1114180.0014180.0014130.0014170.0044775634160230
2017-05-1014160.0014180.0014130.0014170.0034498488440760
2017-05-0914160.0014180.0014120.0014140.00740931047138700
2017-05-0814030.0014200.0014030.0014170.00777281096486860
2017-05-0213800.0013890.0013800.0013850.0037656521913710
2017-05-0113720.0013770.0013690.0013760.0010781148063390
2017-04-2813750.0013770.0013670.0013700.00235332262830
2017-04-2713700.0013770.0013700.0013770.0024387335617250
2017-04-2613690.0013780.0013670.0013780.0028320388740610
2017-04-2513450.0013620.0013450.0013600.0023270315236240
2017-04-2413530.0013530.0013440.0013450.0036647494072380
2017-04-2113300.0013350.0013280.0013320.007987106311460
2017-04-2013210.0013250.0013180.0013180.0019216254118570
2017-04-1913130.0013220.0013130.0013180.00323942701990
2017-04-1813260.0013280.0013180.0013190.0033746445550100
2017-04-1713050.0013160.0013040.0013150.0023093303030490
2017-04-1413150.0013160.0013080.0013110.0028984380142190
2017-04-1313170.0013200.0013100.0013150.00799051049637410
2017-04-1213290.0013300.0013220.0013290.0056697751909430
2017-04-1113400.0013420.0013350.0013400.0015137202607480
2017-04-1013430.0013490.0013420.0013440.0010434140317900
2017-04-0713370.0013440.0013260.0013360.0025461340626050
2017-04-0613420.0013440.0013250.0013260.00800991065962430
2017-04-0513520.0013550.0013430.0013480.0047891646332880
2017-04-0413710.0013730.0013530.0013620.001127911537999690
2017-04-0313750.0013780.0013680.0013740.00940251290277300
2017-03-3113910.0013910.0013680.0013680.0014043193346680
2017-03-3013910.0013930.0013790.0013790.0028626396613210
2017-03-2913960.0013980.0013900.0013930.0027217379132320
2017-03-2813770.0013850.0013770.0013840.0023702327406310
2017-03-2713720.0013740.0013630.0013660.0038363524022340
2017-03-2413710.0013870.0013710.0013830.0061968856188710
2017-03-2313710.0013730.0013660.0013730.0036589501657170
2017-03-2213770.0013830.0013710.0013710.001571502165605210
2017-03-2114010.0014040.0013950.0014020.00867791217664750
2017-03-1714040.0014070.0014030.0014060.0012827180354320
2017-03-1614030.0014140.0014020.0014110.0060687855958750
2017-03-1514070.0014130.0014060.0014130.0010175143376070
2017-03-1414150.0014150.0014120.0014140.0029386415403850
2017-03-1314080.0014160.0014070.0014150.0019136270371610
2017-03-1014040.0014130.0014040.0014130.0039016549634780
2017-03-0913950.0013950.0013910.0013940.0013697190779750
2017-03-0813930.0013940.0013860.0013910.0035736496652260
2017-03-0713930.0013960.0013930.0013960.00584881568120
2017-03-0613970.0013970.0013910.0013940.0025629357177930
2017-03-0314030.0014050.0013940.0013980.0046553650696680
2017-03-0214130.0014150.0014050.0014060.0029757419682350
2017-03-0113830.0013950.0013810.0013930.0030093418558150
2017-02-2813850.0013910.0013780.0013790.0010864150569570
2017-02-2713800.0013820.0013700.0013780.001081561489221400
2017-02-2413900.0013990.0013890.0013910.0051684719557840
2017-02-2313980.0013990.0013900.0013970.0014260198625120
2017-02-2214020.0014020.0013950.0013980.0012237171080150
2017-02-2113900.0013990.0013900.0013980.0017905250438670
2017-02-2013860.0013910.0013800.0013900.0016834232559340
2017-02-1713880.0013900.0013830.0013870.0036398504594610
2017-02-1613950.0013970.0013870.0013930.0049164684098420
2017-02-1513960.0014000.0013950.0013950.0017263241155750
2017-02-1414020.0014020.0013810.0013810.0034865485714900
2017-02-1313990.0014020.0013940.0013960.001530332139210410
2017-02-1013820.0013900.0013780.0013880.001782892474308850
2017-02-0913620.0013650.0013580.0013610.00634286251850
2017-02-0813620.0013700.0013620.0013690.00211928943240
2017-02-0713570.0013660.0013550.0013630.00400154434260
2017-02-0613760.0013760.0013600.0013650.00558776388210
2017-02-0313640.0013680.0013560.0013590.0010888148277750
2017-02-0213770.0013770.0013550.0013590.0012614172343050
2017-02-0113590.0013730.0013550.0013730.0037580513660510
2017-01-3113690.0013770.0013670.0013670.0028686393339270
2017-01-3013860.0013870.0013800.0013860.008366115869790
2017-01-2713950.0013970.0013900.0013910.0030748428352790
2017-01-2613800.0013890.0013780.0013890.0055176764106500
2017-01-2513740.0013750.0013610.0013630.0024125329321630
2017-01-2413520.0013580.0013490.0013510.0043014582208200
2017-01-2313620.0013670.0013580.0013580.0014969203801920
2017-01-2013720.0013800.0013700.0013780.0030707421772670
2017-01-1913720.0013770.0013670.0013720.0021595296368760
2017-01-1813500.0013610.0013410.0013590.0060981821095090
2017-01-1713690.0013700.0013530.0013530.00822111119475600
2017-01-1613820.0013850.0013700.0013730.0018071248974870
2017-01-1313750.0013860.0013750.0013860.0014675202751270
2017-01-1213870.0013870.0013690.0013750.0049818683831050
2017-01-1113890.0013920.0013870.0013900.0022812317091250
2017-01-1013920.0013980.0013810.0013830.0025381352710240
2017-01-0613810.0013970.0013810.0013930.0033356463714980
2017-01-0514000.0014010.0013930.0013960.00850871188630560
2017-01-0413780.0013960.0013780.0013950.0035670495166820
2016-12-3013570.0013670.0013550.0013620.0061698840448890
2016-12-2913720.0013720.0013600.0013640.0022761311316660
2016-12-2813780.0013830.0013770.0013800.0052626726199850
2016-12-2713740.0013850.0013740.0013770.0024413337053510
2016-12-2613820.0013820.0013780.0013780.0011485158616150
2016-12-2213840.0013840.0013770.0013840.0028826398172250
2016-12-2113950.0013980.0013820.0013840.0033728469703540
2016-12-2013870.0013940.0013850.0013920.003365194679922300
2016-12-1913830.0013890.0013820.0013880.0016022222004620
2016-12-1613890.0013920.0013850.0013880.001034811436593370
2016-12-1513800.0013910.0013760.0013800.001992132756440650
2016-12-1413790.0013810.0013760.0013780.0036515503454310
2016-12-1313670.0013790.0013640.0013790.001364961873327300
2016-12-1213780.0013820.0013630.0013700.00983661351440890
2016-12-0913520.0013680.0013520.0013650.001219681659391880
2016-12-0813480.0013540.0013440.0013540.0070674952932530
2016-12-0713310.0013360.0013280.0013360.0048783649550770
2016-12-0613300.0013310.0013200.0013240.001032841370346250
2016-12-0513190.0013230.0013120.0013150.001892562497111940
2016-12-0213300.0013330.0013210.0013280.001002751330515990
2016-12-0113360.0013460.0013280.0013290.001984082653848610
2016-11-3013190.0013220.0013150.0013170.0052221688505430
2016-11-2913120.0013200.0013120.0013190.0025097330507220
2016-11-2813080.0013210.0013080.0013190.0050014657958770
2016-11-2513170.0013230.0013090.0013150.0061560810643670
2016-11-2413140.0013140.0013090.0013100.001027891347824730
2016-11-2212940.0013000.0012940.0012980.0035883465734890
2016-11-2112910.0012970.0012860.0012950.0061594796119050
2016-11-1812900.0012930.0012830.0012840.0075491970987820
2016-11-1712720.0012780.0012700.0012780.0022698289219880
2016-11-1612760.0012790.0012720.0012770.0066407847011350
2016-11-1512640.0012640.0012540.0012630.0057475724568700
2016-11-1412480.0012610.0012460.0012580.0051566647840870
2016-11-1112490.0012570.0012350.0012400.001728532153549200
2016-11-1012390.0012420.0012220.0012370.001217391497933670
2016-11-0912300.0012410.0011550.0011710.002488702944788270
2016-11-0812260.0012270.0012200.0012220.0011404139441490
2016-11-0712250.0012270.0012160.0012240.0013981170782920
2016-11-0412110.0012150.0011990.0012090.0066178798554590
2016-11-0212340.0012350.0012220.0012270.00875341074174030
2016-11-0112480.0012510.0012420.0012490.001105811379128500
2016-10-3112440.0012500.0012420.0012500.0016388204186570
2016-10-2812470.0012490.0012450.0012470.0054297676380260
2016-10-2712390.0012450.0012360.0012400.0032505402850800
2016-10-2612340.0012400.0012320.0012390.0013158162605760
2016-10-2512310.0012380.0012310.0012350.0080850999456350
2016-10-2412240.0012280.0012200.0012270.0022707277884360
2016-10-2112280.0012310.0012220.0012240.0019309236887590
2016-10-2012160.0012270.0012160.0012260.0046942574231590
2016-10-1912130.0012170.0012120.0012160.0040530492582690
2016-10-1812100.0012150.0012060.0012140.009550115622550
2016-10-1712030.0012120.0012030.0012110.0017711214002580
2016-10-1412000.0012060.0011970.0012060.009767117517490
2016-10-1312100.0012140.0011980.0012000.0017734213825360
2016-10-1212040.0012110.0012020.0012040.0015614188662440
2016-10-1112150.0012200.0012140.0012150.0030433370607370
2016-10-0712120.0012130.0012060.0012090.0035023424052130
2016-10-0612130.0012180.0012110.0012110.001006771222760960
2016-10-0512090.0012090.0012010.0012080.0047379571870860
2016-10-0412080.0012130.0012060.0012110.0027182328848260
2016-10-0312040.0012100.0012020.0012030.0016051193528230
2016-09-3011960.0012020.0011900.0011960.0032527389274830
2016-09-2912120.0012190.0012090.0012160.001122061363389690
2016-09-2812070.0012090.0011980.0012020.0062086745892400
2016-09-2711880.0012100.0011790.0012090.0069877838263610
2016-09-2612100.0012100.0011970.0012000.0029407353970980
2016-09-2312080.0012140.0012050.0012130.0040411488976700
2016-09-2111840.0012170.0011770.0012150.00894161062162270
2016-09-2011740.0011890.0011730.0011830.0042264500507320

   ※ 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