[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 
2017-12-1420140.0020140.0020070.0020070.00360350
2017-12-1319750.0019750.0019750.0019750.00239500
2017-12-1219870.0020000.0019870.0020000.00239870
2017-12-1100
2017-12-0800
2017-12-0719790.0019790.0019790.0019790.0010197900
2017-12-0619320.0019320.0019320.0019320.00119320
2017-12-0519770.0019800.0019770.0019800.00611207770
2017-12-0419900.0019900.0019840.0019840.0010198940
2017-12-0100
2017-11-3019290.0019290.0019290.0019290.00238580
2017-11-2900
2017-11-2800
2017-11-2700
2017-11-2400
2017-11-2200
2017-11-2119080.0019100.0019080.0019100.00238180
2017-11-2019390.0019390.0019390.0019390.00477560
2017-11-1700
2017-11-1600
2017-11-1519000.0019000.0019000.0019000.00119000
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-0900
2017-11-0800
2017-11-0700
2017-11-0600
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-3000
2017-10-2719220.0019220.0019220.0019220.00119220
2017-10-2619070.0019070.0019070.0019070.00595350
2017-10-2500
2017-10-2400
2017-10-2300
2017-10-2000
2017-10-1918820.0018820.0018820.0018820.00237640
2017-10-1819180.0019180.0019180.0019180.00476720
2017-10-1718690.0018690.0018690.0018690.00118690
2017-10-1618570.0018690.0018570.0018640.0012223200
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2918840.0018840.0018820.0018820.0027508420
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2118260.0018260.0018260.0018260.00118260
2017-09-2018490.0018490.0018490.0018490.00473960
2017-09-1918090.0018090.0018090.0018090.00118090
2017-09-1517690.0017760.0017690.0017760.0019336670
2017-09-1400
2017-09-1300
2017-09-1217610.0017610.0017610.0017610.00117610
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3117540.0017540.0017540.0017540.00117540
2017-08-3000
2017-08-2900
2017-08-2817690.0017690.0017690.0017690.00117690
2017-08-2517370.0017370.0017350.0017350.0042729140
2017-08-2400
2017-08-2300
2017-08-2217700.0017700.0017700.0017700.00117700
2017-08-2117400.0017400.0017400.0017400.00117400
2017-08-1817690.0017690.0017690.0017690.00470760
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2017690.0017690.0017690.0017690.00353070
2017-07-1918090.0018090.0018090.0018090.00472360
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1217730.0017730.0017730.0017730.0010177300
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2117570.0017570.0017570.0017570.00117570
2017-06-2018010.0018010.0018010.0018010.00472040
2017-06-1900
2017-06-1617830.0017830.0017830.0017830.00117830
2017-06-1500
2017-06-1400
2017-06-1317410.0017410.0017390.0017390.00234800
2017-06-1217350.0017350.0017350.0017350.00117350
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0517440.0017440.0017440.0017440.00117440
2017-06-0217290.0017680.0017290.0017530.002063624960
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2517180.0017180.0017180.0017180.001182027240
2017-05-2400
2017-05-2300
2017-05-2217090.0017090.0017090.0017090.00117090
2017-05-1916940.0017030.0016930.0017030.0016271050
2017-05-1817470.0017470.0016760.0016910.0038640220
2017-05-1700
2017-05-1617720.0017870.0017720.0017870.0040710150
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0817500.0017500.0017500.0017500.00235000
2017-05-0217130.0017130.0017130.0017130.00117130
2017-05-0100
2017-04-2817000.0017000.0017000.0017000.00117000
2017-04-2700
2017-04-2617000.0017000.0017000.0017000.00351000
2017-04-2516730.0016730.0016730.0016730.0010167300
2017-04-2416600.0016600.0016580.0016580.0022365180
2017-04-2116380.0016380.0016380.0016380.00116380
2017-04-2016260.0016260.0016260.0016260.00116260
2017-04-1916300.0016300.0016300.0016300.00116300
2017-04-1816400.0016400.0016300.0016300.0017277600
2017-04-1700
2017-04-1416290.0016290.0016290.0016290.00232580
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0716370.0016370.0016370.0016370.00581850
2017-04-0616310.0016310.0016310.0016310.0051831810
2017-04-0500
2017-04-0416870.0017140.0016870.0017140.0052877780
2017-04-0316950.0016950.0016880.0016880.001001691500
2017-03-3117220.0017220.0017220.0017220.0050861000
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2417370.0017370.0017370.0017370.00117370
2017-03-2317370.0017370.0017370.0017370.00117370
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

   ※ 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。 

Twitter