[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 
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
2016-04-1512210.0012370.0012210.0012280.0024630303226470
2016-04-1412230.0012390.0012210.0012370.0067201827854260
2016-04-1311860.0012050.0011860.0012020.0054303651230610
2016-04-1211550.0011740.0011550.0011710.0021925256248730
2016-04-1111550.0011580.0011410.0011580.0013664157314480
2016-04-0811300.0011760.0011300.0011620.0024534281874480
2016-04-0711430.0011560.0011380.0011480.0021150242161860
2016-04-0611450.0011500.0011340.0011430.0027328312150640
2016-04-0511690.0011710.0011430.0011470.0064880747424470
2016-04-0411840.0011970.0011790.0011880.0026369313303110
2016-04-0112260.0012260.0011840.0011860.001418891701767480
2016-03-3112450.0012480.0012280.0012280.0027392339961040
2016-03-3012530.0012540.0012380.0012390.0072662906486920
2016-03-2912480.0012610.0012470.0012590.0060493757457940
2016-03-2812440.0012490.0012340.0012480.0037907471729710
2016-03-2512270.0012370.0012240.0012340.00402749577280
2016-03-2412280.0012330.0012200.0012250.0015150185613180
2016-03-2312380.0012460.0012310.0012330.008972111172980
2016-03-2212300.0012440.0012240.0012380.001037381275884740
2016-03-1812250.0012280.0012080.0012170.0028301342887660
2016-03-1712320.0012490.0012200.0012300.0060900751340080
2016-03-1612300.0012430.0012300.0012310.00800898895550
2016-03-1512490.0012530.0012370.0012410.0024508305595160
2016-03-1412460.0012550.0012450.0012490.0013783172330210
2016-03-1112050.0012370.0012050.0012320.0014657179131240
2016-03-1012170.0012280.0012130.0012260.0018779229239730
2016-03-0912090.0012120.0011990.0012090.0035636428609740
2016-03-0812330.0012330.0012070.0012220.0022437274459760
2016-03-0712430.0012450.0012330.0012350.009158113344650
2016-03-0412130.0012480.0012130.0012450.00891001093319520
2016-03-0312250.0012450.0012230.0012430.0056931704867140
2016-03-0212150.0012320.0012090.0012260.0047887584837900
2016-03-0111750.0011840.0011660.0011810.0026446310407860
2016-02-2912040.0012110.0011790.0011790.0020474245651810
2016-02-2611970.0012080.0011910.0011920.0031556378977420
2016-02-2511680.0011910.0011680.0011880.0030467360059270
2016-02-2411560.0011700.0011490.0011670.0029221339403830
2016-02-2311810.0011940.0011700.0011720.0067351795130310
2016-02-2211630.0011830.0011600.0011770.0013019152963300
2016-02-1911720.0011770.0011610.0011710.0022678265021800
2016-02-1811950.0011970.0011820.0011860.0028288336972230
2016-02-1711710.0011880.0011460.0011610.0030226350852110
2016-02-1611640.0011950.0011560.0011730.0022861268846040
2016-02-1511340.0012180.0011300.0011680.0054052621566820
2016-02-1211000.0011080.0010780.0010800.001369391496085610
2016-02-1011810.0011890.0011270.0011440.0075980871852040
2016-02-0911990.0012020.0011760.0011810.00899511072165240
2016-02-0812200.0012550.0012180.0012490.0020121247798970
2016-02-0512380.0012510.0012240.0012370.0030492376380990
2016-02-0412580.0012690.0012490.0012540.0033955426679780
2016-02-0312850.0012870.0012630.0012730.0044937572810960
2016-02-0213080.0013230.0013080.0013150.0019002249935920
2016-02-0113150.0013260.0013120.0013230.00757861001393670
2016-01-2912670.0013000.0012380.0012990.001481791878046710
2016-01-2812600.0012710.0012520.0012590.0040466511247900
2016-01-2712590.0012680.0012510.0012660.0061464774944650
2016-01-2612360.0012410.0012280.0012310.0044170544492210
2016-01-2512640.0012650.0012450.0012600.0035511446105000
2016-01-2212150.0012440.0012050.0012430.0030179368359230
2016-01-2112090.0012270.0011760.0011780.00835541009912660
2016-01-2012480.0012500.0012080.0012100.001287471579081850
2016-01-1912480.0012600.0012400.0012540.00934731169247950
2016-01-1812390.0012580.0012310.0012540.0077936969849140
2016-01-1512930.0012970.0012570.0012650.0058638750817450
2016-01-1412680.0012740.0012480.0012720.001245031566036890
2016-01-1312900.0013030.0012850.0013030.0056786736606840
2016-01-1212950.0012980.0012650.0012680.001158241481521830
2016-01-0813140.0013320.0013000.0013100.00983341290426840
2016-01-0713400.0013470.0013170.0013210.00774791027936130
2016-01-0613600.0013680.0013360.0013460.0068276920247170
2016-01-0513720.0013720.0013530.0013570.0047474646113820
2016-01-0413810.0013950.0013590.0013660.0069158948546920
2015-12-3013990.0014050.0013960.0013970.0040872572903140
2015-12-2913820.0013960.0013750.0013960.00694896352130
2015-12-2813790.0013860.0013750.0013830.0042070579689130
2015-12-2513740.0013770.0013680.0013680.0029256401279700
2015-12-2413940.0013950.0013740.0013760.00827061142116790
2015-12-2213830.0013880.0013770.0013840.0039868551560120
2015-12-2113770.0013870.0013630.0013830.0062274853450400
2015-12-1814040.0014420.0013850.0013870.001443772046259100
2015-12-1714140.0014220.0014080.0014100.0028990410658040
2015-12-1613770.0013910.0013750.0013890.0055510767177260
2015-12-1513760.0013780.0013520.0013560.0066280900407460
2015-12-1413720.0013780.0013550.0013780.00805891099282480
2015-12-1113920.0013980.0013850.0013950.007460103885280
2015-12-1013830.0013950.0013830.0013860.0045787635281310
2015-12-0914060.0014130.0013990.0014020.0023581330851750
2015-12-0814290.0014320.0014120.0014130.009382133115450
2015-12-0714300.0014370.0014270.0014280.0028223403707550
2015-12-0414170.0014230.0014130.0014160.0060277854204600
2015-12-0314410.0014460.0014370.0014430.0049257710057490

   ※ 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