[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 
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
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0815220.0015220.0014890.0014890.00230110
2016-03-0715260.0015260.0015220.0015220.00345720
2016-03-0415230.0015230.0015230.0015230.0012182760
2016-03-0314850.0014850.0014850.0014850.00114850
2016-03-0214790.0014790.0014750.0014780.00573890
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2514520.0014520.0014520.0014520.00114520
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1914400.0014400.0014260.0014260.007100100
2016-02-1814960.0014960.0014560.0014560.009133440
2016-02-1700
2016-02-1614310.0014310.0014310.0014310.00114310
2016-02-1513990.0013990.0013990.0013990.00113990
2016-02-1214000.0014000.0014000.0014000.00114000
2016-02-1000
2016-02-0900
2016-02-0815200.0015200.0015170.0015170.00230370
2016-02-0500
2016-02-0400
2016-02-0315730.0015730.0015600.0015600.00462530
2016-02-0216120.0016120.0016120.0016120.00232240
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2615320.0015320.0015320.0015320.00115320
2016-01-2500
2016-01-2215340.0015570.0015340.0015570.0012184540
2016-01-2115180.0015220.0015180.0015220.00575980
2016-01-2015710.0015710.0015250.0015250.00741156970
2016-01-1915810.0015810.0015640.0015640.0025391850
2016-01-1815990.0015990.0015620.0015850.0010158960
2016-01-1516270.0016270.0016270.0016270.00348810
2016-01-1416000.0016000.0016000.0016000.00116000
2016-01-1300
2016-01-1216230.0016230.0016000.0016000.0023372370
2016-01-0816600.0016660.0016430.0016430.0034562120
2016-01-0700
2016-01-0617090.0017090.0017000.0017000.00601020090
2016-01-0517180.0017180.0017180.0017180.00468720
2016-01-0417160.0017160.0017160.0017160.00117160
2015-12-3017570.0017570.0017570.0017570.0020351400
2015-12-2900
2015-12-2817400.0017400.0017400.0017400.00117400
2015-12-2517160.0017180.0017160.0017180.00351500
2015-12-2417480.0017480.0017480.0017480.00117480
2015-12-2200
2015-12-2117340.0017340.0017250.0017300.0023396980
2015-12-1817660.0017980.0017660.0017980.0020356400
2015-12-1717630.0017700.0017630.0017700.002504408130
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1117630.0017630.0017590.0017590.00470480
2015-12-1000
2015-12-0900
2015-12-0818030.0018030.0018030.0018030.00354090
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0218490.0018490.0018210.0018210.00473680
2015-12-0100

   ※ 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