[1598 東証] NEXT FUNDS R/Nファンダメンタル・インデックス上場投信 日足 時系列データ

[1598 東証] NEXT FUNDS R/Nファンダメンタル・インデックス上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2216970.0016970.0016970.0016970.00233940
2017-03-2117930.0017930.0017930.0017930.00589650
2017-03-1700
2017-03-1600
2017-03-1517550.0017550.0017550.0017550.00117550
2017-03-1417630.0017630.0017630.0017630.00117630
2017-03-1317620.0017620.0017620.0017620.009158580
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0317540.0017540.0017540.0017540.00117540
2017-03-0217640.0017790.0017640.0017790.006105990
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2117390.0017870.0017390.0017870.0018318360
2017-02-2017790.0017790.0017790.0017790.00588950
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1017710.0017710.0017710.0017710.00588550
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3117310.0017310.0017310.0017310.00117310
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2517210.0017210.0017210.0017210.0010172100
2017-01-2400
2017-01-2317420.0017420.0017420.0017420.00117420
2017-01-2017130.0017530.0017130.0017180.0014240740
2017-01-1917250.0017250.0017250.0017250.00117250
2017-01-1817320.0017320.0017320.0017320.00586600
2017-01-1717350.0017350.0017350.0017350.0010173500
2017-01-1617180.0017180.0017180.0017180.00585900
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0417300.0017300.0017300.0017300.0015259500
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2617430.0017430.0017430.0017430.00117430
2016-12-2200
2016-12-2117480.0017520.0017480.0017520.008139990
2016-12-2017830.0017830.0017830.0017830.00589150
2016-12-1917710.0017710.0017710.0017710.00117710
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-1217340.0017480.0017340.0017480.001041816860
2016-12-0917050.0017050.0017050.0017050.0050852500
2016-12-0800
2016-12-0700
2016-12-0616650.0016650.0016650.0016650.00583250
2016-12-0516740.0016740.0016740.0016740.00116740
2016-12-0216740.0016740.0016740.0016740.006100440
2016-12-0116580.0016580.0016580.0016580.0060994800
2016-11-3016780.0016780.0016780.0016780.00116780
2016-11-2900
2016-11-2816560.0016560.0016200.0016310.00981597040
2016-11-2516140.0016140.0016140.0016140.00580700
2016-11-2416160.0016200.0016160.0016200.00464720
2016-11-2216000.0016000.0016000.0016000.00580000
2016-11-2115860.0015860.0015860.0015860.00347580
2016-11-1816360.0016360.0016360.0016360.00698160
2016-11-1700
2016-11-1600
2016-11-1515430.0015500.0015430.0015500.00692710
2016-11-1400
2016-11-1100
2016-11-1015470.0015470.0015460.0015460.00346400
2016-11-0914680.0014680.0014500.0014500.00229180
2016-11-0800
2016-11-0700
2016-11-0414760.0014760.0014760.0014760.00114760
2016-11-0215470.0015470.0015470.0015470.00230940
2016-11-0100
2016-10-3100
2016-10-2815170.0015170.0015170.0015170.008121360
2016-10-2700
2016-10-2614990.0014990.0014990.0014990.00114990
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1914870.0014870.0014870.0014870.00229740
2016-10-1815060.0015060.0015060.0015060.00690360
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1114930.0014930.0014930.0014930.00114930
2016-10-0700
2016-10-0600
2016-10-0514770.0014770.0014770.0014770.00114770
2016-10-0415010.0015010.0015010.0015010.00575050
2016-10-0314980.0014980.0014980.0014980.00114980
2016-09-3014850.0014850.0014850.0014850.00114850
2016-09-2900
2016-09-2814920.0014920.0014920.0014920.00114920
2016-09-2714730.0014730.0014670.0014670.00229400
2016-09-2615130.0015130.0015130.0015130.00575650
2016-09-2314890.0014890.0014890.0014890.00574450
2016-09-2114740.0014740.0014740.0014740.00688440
2016-09-2000
2016-09-1600
2016-09-1514500.0014500.0014500.0014500.00114500
2016-09-1400
2016-09-1314810.0014810.0014810.0014810.00114810
2016-09-1200
2016-09-0915090.0015090.0015090.0015090.00115090
2016-09-0800
2016-09-0700
2016-09-0614920.0014920.0014920.0014920.00114920
2016-09-0515030.0015070.0015030.0015070.00345170
2016-09-0214930.0015000.0014930.0015000.00344860
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2214300.0014340.0014300.0014330.0029415100
2016-08-1914260.0014260.0014260.0014260.00114260
2016-08-1814610.0014610.0014600.0014600.0019277460
2016-08-1714310.0014310.0014310.0014310.0020286200
2016-08-1600
2016-08-1500
2016-08-1214500.0014500.0014420.0014420.009129860
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0513970.0013970.0013970.0013970.00569850
2016-08-0414050.0014050.0014050.0014050.00114050
2016-08-0314010.0014010.0014000.0014000.00228010
2016-08-0214640.0014640.0014370.0014370.00458020
2016-08-0114400.0014400.0014400.0014400.0020288000
2016-07-2914330.0014330.0014330.0014330.00228660
2016-07-2814350.0014350.0014350.0014350.00343050
2016-07-2700
2016-07-2614380.0014380.0014380.0014380.0011158180
2016-07-2514640.0014640.0014630.0014630.0019278140
2016-07-2200
2016-07-2114530.0014790.0014530.0014790.00458460
2016-07-2014630.0014630.0014630.0014630.00687780
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1213850.0014000.0013850.0014000.00341750
2016-07-1100
2016-07-0813090.0013090.0013090.0013090.00113090
2016-07-0700
2016-07-0613600.0013600.0013590.0013590.00340790
2016-07-0513590.0013590.0013590.0013590.00113590
2016-07-0413750.0013750.0013750.0013750.00227500
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2713900.0013900.0013450.0013450.00227350
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2113970.0013970.0013860.0013860.00227830
2016-06-2013970.0014030.0013970.0014020.0035490630
2016-06-1700
2016-06-1600
2016-06-1513980.0013980.0013980.0013980.0010139800
2016-06-1413840.0013840.0013840.0013840.00113840
2016-06-1300
2016-06-1000
2016-06-0914740.0014740.0014740.0014740.00114740
2016-06-0800
2016-06-0714700.0014700.0014700.0014700.00114700
2016-06-0614470.0014470.0014470.0014470.00228940
2016-06-0314580.0014610.0014580.0014610.00229190
2016-06-0215010.0015010.0015010.0015010.00230020
2016-06-0114980.0014980.0014980.0014980.00114980
2016-05-3115000.0015170.0015000.0015170.00345340
2016-05-3014950.0014960.0014950.0014960.00229910
2016-05-2714890.0014890.0014890.0014890.00229780
2016-05-2614810.0014810.0014810.0014810.00344430
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1914860.0014860.0014830.0014830.00689100
2016-05-1814650.0014650.0014620.0014620.0014204890
2016-05-1714570.0014570.0014570.0014570.00114570
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0914240.0014300.0014240.0014300.007100020
2016-05-0614390.0014390.0014300.0014300.0027388350
2016-05-0214500.0014500.0014290.0014290.00228790
2016-04-2815000.0015000.0014730.0014730.00459190
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2115230.0015320.0015230.0015320.00576380
2016-04-2015040.0015210.0015030.0015030.009135860
2016-04-1914990.0014990.0014990.0014990.00689940
2016-04-1800
2016-04-1500
2016-04-1414970.0014970.0014970.0014970.00344910
2016-04-1314450.0014700.0014450.0014700.00458050
2016-04-1200
2016-04-1113910.0013910.0013910.0013910.0010139100
2016-04-0800
2016-04-0700
2016-04-0613890.0013890.0013890.0013890.0020277800
2016-04-0514030.0014030.0014000.0014000.0011154300
2016-04-0414330.0014580.0014330.0014580.0015216200
2016-04-0114780.0014780.0014780.0014780.0010147800
2016-03-3115090.0015090.0015090.0015090.0030452700
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2415010.0015040.0014950.0015040.002173245650
2016-03-2315160.0015160.0015160.0015160.00115160
2016-03-2214930.0015220.0014930.0015140.0027408440
2016-03-1815110.0015110.0014900.0014900.00100615054830
2016-03-1700
2016-03-1615140.0015140.0015120.0015120.004026083250
2016-03-1515330.0015330.0015270.0015270.0022337200

   ※ 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