[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 
2017-04-2413530.0013530.0013440.0013450.0036647494072380
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
2016-09-1611720.0011800.0011710.0011790.0031237366647660
2016-09-1511770.0011770.0011650.0011700.0078139913310310
2016-09-1411830.0011880.0011800.0011820.0034311406232980
2016-09-1311940.0011950.0011850.0011890.00839699846800
2016-09-1211930.0011940.0011830.0011890.001021521213153850
2016-09-0912100.0012120.0012050.0012070.002301972782381660
2016-09-0812130.0012140.0012020.0012090.0026191316072720
2016-09-0712050.0012150.0012050.0012140.0028073339234450
2016-09-0612130.0012190.0012110.0012170.0027807338271320
2016-09-0512210.0012230.0012090.0012100.0055401674861510
2016-09-0212040.0012090.0012020.0012090.0037783455638670
2016-09-0111990.0012060.0011980.0012050.001206451449052300
2016-08-3111920.0012000.0011920.0011970.0070509843749840
2016-08-3011790.0011850.0011790.0011830.0010686126346740
2016-08-2911830.0011870.0011820.0011840.0012402146902260
2016-08-2611680.0011690.0011580.0011590.0045397527434980
2016-08-2511760.0011770.0011710.0011740.0028757337741610
2016-08-2411750.0011800.0011720.0011740.0019125224948480
2016-08-2311690.0011770.0011630.0011680.0013763160850760
2016-08-2211720.0011740.0011670.0011730.0037021434073810
2016-08-1911670.0011710.0011600.0011660.0011004128317260
2016-08-1811760.0011770.0011640.0011640.0045709534706900
2016-08-1711700.0011840.0011690.0011830.0027679325498270
2016-08-1611900.0011900.0011710.0011710.003769154433509190
2016-08-1511890.0011920.0011860.0011880.0012237145554770
2016-08-1211920.0011950.0011880.0011910.0026249312479320
2016-08-1011810.0011890.0011780.0011850.0025473301947970
2016-08-0911780.0011880.0011770.0011880.0034559408836450
2016-08-0811710.0011770.0011670.0011770.0017699207447200
2016-08-0511600.0011610.0011510.0011530.0037415431752460
2016-08-0411480.0011580.0011370.0011560.0017912205497910
2016-08-0311540.0011570.0011440.0011460.0029457339430620
2016-08-0211770.0011830.0011710.0011710.0028683338375590
2016-08-0111740.0011940.0011680.0011900.0019100225466790
2016-07-2911740.0011910.0011600.0011890.0052088613268640
2016-07-2811840.0011860.0011750.0011790.00404747693210
2016-07-2711860.0011990.0011840.0011930.0055589664230780
2016-07-2611880.0011880.0011720.0011780.0028971341213360
2016-07-2511950.0012060.0011930.0011940.0026923322396530
2016-07-2211880.0011970.0011880.0011930.0049557590483700
2016-07-2112110.0012130.0012000.0012030.0045245545937870
2016-07-2011920.0011980.0011860.0011980.0025341301496980
2016-07-1911930.0011960.0011840.0011950.0019138227703450
2016-07-1511830.0011930.0011780.0011850.0018964225095410
2016-07-1411710.0011820.0011710.0011820.0024628289883090
2016-07-1311830.0011860.0011680.0011720.0034176402903730
2016-07-1211520.0011700.0011520.0011580.00986281145092140
2016-07-1111170.0011390.0011170.0011310.0016105181828360
2016-07-0811080.0011140.0010910.0010920.0025039275378340
2016-07-0711130.0011180.0011030.0011050.0011414126716110
2016-07-0611170.0011170.0011010.0011140.0028475315548720
2016-07-0511370.0011370.0011290.0011340.00701179477740
2016-07-0411280.0011420.0011280.0011390.009218104673770
2016-07-0111350.0011390.0011300.0011310.00386343784620
2016-06-3011410.0011440.0011280.0011280.00873899181680
2016-06-2911230.0011320.0011140.0011300.0022499252822700
2016-06-2810900.0011160.0010830.0011080.00913371010959700
2016-06-2711030.0011080.0010940.0011060.0080305886578360
2016-06-2411810.0011830.0010630.0010860.001053741164663140
2016-06-2311640.0011750.0011580.0011720.0042431494430310
2016-06-2211630.0011670.0011540.0011570.0025924300354900
2016-06-2111450.0011700.0011380.0011680.0055780642383080
2016-06-2011480.0011570.0011470.0011530.0062994726631580
2016-06-1711370.0011400.0011260.0011270.0043920497932750
2016-06-1611490.0011500.0011170.0011210.0086793980038300
2016-06-1511460.0011580.0011390.0011510.0022568259127440
2016-06-1411530.0011600.0011410.0011490.0059780685458990
2016-06-1311750.0011750.0011580.0011590.0054766638210390
2016-06-1011990.0012000.0011900.0011960.0017844213343110
2016-06-0912080.0012130.0012000.0012040.0049489597122970
2016-06-0812100.0012170.0012010.0012160.0061526745631890
2016-06-0712040.0012090.0011980.0012070.0021311256905270
2016-06-0611840.0012000.0011810.0012000.0027634327869780
2016-06-0312040.0012090.0011990.0012040.0011548139146220
2016-06-0212190.0012190.0011990.0012010.0031459380244540
2016-06-0112330.0012400.0012260.0012290.009960122905090
2016-05-3112270.0012460.0012270.0012420.0059508738656680
2016-05-3012250.0012340.0012210.0012320.0017014208806450
2016-05-2712160.0012200.0012130.0012200.0013299161805450
2016-05-2612230.0012250.0012100.0012110.0043721533887030
2016-05-2512180.0012230.0012120.0012140.0020124244473210
2016-05-2412050.0012050.0011950.0011970.0037611451323710
2016-05-2312100.0012100.0011920.0012080.0015310183743440
2016-05-2012050.0012160.0012050.0012130.00714686487800
2016-05-1912200.0012230.0012050.0012080.00264332050530
2016-05-1812070.0012200.0012010.0012130.00546466177510
2016-05-1712050.0012090.0012000.0012090.00359743394880
2016-05-1611920.0012070.0011910.0011960.009195110058680
2016-05-1312130.0012150.0011920.0011920.00671680769790
2016-05-1211950.0012090.0011900.0012090.0034485412798100
2016-05-1112190.0012240.0012030.0012030.0049650602192050
2016-05-1011860.0012090.0011810.0012070.0020854250059810
2016-05-0911850.0011870.0011780.0011810.00664678546240
2016-05-0611780.0011850.0011660.0011730.0019655230322920
2016-05-0211630.0011770.0011610.0011740.0077758909240730
2016-04-2812670.0012720.0012020.0012110.0076654938504920
2016-04-2712620.0012650.0012500.0012540.0028367356611500
2016-04-2612630.0012660.0012500.0012620.0013018163943760
2016-04-2512830.0012830.0012650.0012690.0019925253517910
2016-04-2212490.0012750.0012490.0012750.0012363156201220
2016-04-2112500.0012620.0012490.0012590.0042039528356030
2016-04-2012390.0012490.0012330.0012340.00818301015163630
2016-04-1912270.0012360.0012270.0012330.0021586266001930
2016-04-1811850.0012000.0011850.0011930.0035631424835110

   ※ 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