[1617 東証] NEXT FUNDS 食品(TOPIX-17)上場投信 日足 時系列データ

[1617 東証] NEXT FUNDS 食品(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1500
2017-12-1400
2017-12-1335150.0035150.0034600.0034600.006208250
2017-12-1235250.0035250.0035150.0035150.0013457950
2017-12-1134900.0034950.0034900.0034950.004139700
2017-12-0834800.0034800.0034750.0034750.00521809500
2017-12-0734300.0034700.0034300.0034700.0019652150
2017-12-0600
2017-12-0534200.0034200.0033750.0034200.003102150
2017-12-0434400.0034400.0034400.0034400.003103200
2017-12-0134200.0034200.0033750.0033750.0019646200
2017-11-3034100.0034100.0034100.0034100.003102300
2017-11-2900
2017-11-2833500.0033500.0033400.0033400.0010334500
2017-11-2700
2017-11-2433300.0033800.0033300.0033500.00872898700
2017-11-2200
2017-11-2133500.0033650.0033500.0033650.0017571900
2017-11-2033650.0033650.0033650.0033650.003100950
2017-11-1700
2017-11-1633250.0033350.0033000.0033350.0016532250
2017-11-1500
2017-11-1433650.0033650.0033650.0033650.00133650
2017-11-1300
2017-11-1033550.0033550.0033550.0033550.00133550
2017-11-0933900.0034000.0033450.0033450.00321071900
2017-11-0833650.0033650.0033550.0033550.0013437150
2017-11-0733950.0034000.0033950.0034000.00267950
2017-11-0633750.0033950.0033750.0033950.003101600
2017-11-0234000.0034150.0033600.0033950.0022745050
2017-11-0133650.0033900.0033650.0033900.00267550
2017-10-3100
2017-10-3033600.0033600.0033600.0033600.00133600
2017-10-2733850.0033850.0033850.0033850.00133850
2017-10-2633500.0033600.0033500.0033500.006201150
2017-10-2534150.0034150.0033450.0033550.00602012700
2017-10-2433750.0033900.0033750.0033900.0012405650
2017-10-2333600.0034000.0033600.0034000.0023775950
2017-10-2033500.0033500.0033500.0033500.00371239500
2017-10-1933500.0033650.0033500.0033650.0013437250
2017-10-1833750.0033750.0033450.0033450.007235650
2017-10-1733550.0033600.0033550.0033600.00331108650
2017-10-1633400.0033600.0033400.0033550.005167400
2017-10-1333100.0033200.0033100.0033200.0022729950
2017-10-1232900.0033000.0032900.0033000.00461517350
2017-10-1132600.0032850.0032600.0032850.0021689100
2017-10-1000
2017-10-0632750.0032750.0032750.0032750.00398250
2017-10-0532750.0033100.0032750.0032950.001093584550
2017-10-0432150.0032250.0032150.0032200.0011354200
2017-10-0332150.0032150.0032150.0032150.00264300
2017-10-0232150.0032150.0032150.0032150.00132150
2017-09-2900
2017-09-2832100.0032100.0032100.0032100.00264200
2017-09-2731900.0031900.0031900.0031900.00395700
2017-09-2631700.0031800.0031700.0031800.004126900
2017-09-2531700.0031750.0031700.0031750.00892821750
2017-09-2231550.0031750.0031550.0031650.001213830900
2017-09-2132050.0032050.0031950.0031950.00331057350
2017-09-2032000.0032000.0032000.0032000.00396000
2017-09-1932000.0032000.0032000.0032000.00264000
2017-09-1500
2017-09-1400
2017-09-1331750.0031750.0031750.0031750.0022698500
2017-09-1200
2017-09-1131500.0031750.0031500.0031750.0021665500
2017-09-0831500.0031500.0031250.0031500.004125500
2017-09-0731500.0031500.0031500.0031500.00263000
2017-09-0631500.0031500.0031500.0031500.00131500
2017-09-0531500.0031500.0031450.0031450.00394450
2017-09-0431950.0031950.0031500.0031500.00341072550
2017-09-0100
2017-08-3131800.0031800.0031800.0031800.00131800
2017-08-3031600.0031800.0031600.0031800.0013411700
2017-08-2931450.0031450.0031350.0031400.0021658600
2017-08-2831650.0031650.0031650.0031650.00131650
2017-08-2500
2017-08-2431750.0031750.0031750.0031750.00131750
2017-08-2331700.0031700.0031700.0031700.00131700
2017-08-2200
2017-08-2131850.0031850.0031850.0031850.00263700
2017-08-1831800.0031800.0031800.0031800.008254400
2017-08-1732300.0032300.0031950.0031950.00396550
2017-08-1600
2017-08-1531950.0032000.0031950.0032000.0021671950
2017-08-1400
2017-08-1031850.0031850.0031850.0031850.00131850
2017-08-0931850.0031850.0031850.0031850.00263700
2017-08-0831950.0031950.0031900.0031900.00263850
2017-08-0731950.0031950.0031800.0031850.0020637950
2017-08-0432000.0032000.0032000.0032000.00396000
2017-08-0332100.0032200.0032050.0032050.0011353500
2017-08-0232450.0032450.0032450.0032450.00264900
2017-08-0100
2017-07-3132100.0032200.0032100.0032200.008257000
2017-07-2800
2017-07-2732100.0032100.0032100.0032100.00132100
2017-07-2632100.0032100.0032100.0032100.00132100
2017-07-2500
2017-07-2432200.0032200.0032200.0032200.00132200
2017-07-2132300.0032300.0032300.0032300.00132300
2017-07-2032000.0032200.0032000.0032200.0014450300
2017-07-1932150.0032150.0032150.0032150.00264300
2017-07-1832000.0032000.0032000.0032000.004128000
2017-07-1400
2017-07-1300
2017-07-1231950.0032000.0031950.0032000.006191750
2017-07-1132500.0032550.0032350.0032550.00632038400
2017-07-1032500.0032500.0032500.0032500.0015487500
2017-07-0732400.0032400.0032350.0032350.00397150
2017-07-0632450.0032450.0032450.0032450.005162250
2017-07-0532050.0032050.0032050.0032050.00264100
2017-07-0432800.0032800.0032000.0032050.00521686800
2017-07-0332850.0032900.0032850.0032900.0013427600
2017-06-3032850.0032850.0032600.0032650.00381242100
2017-06-2933200.0033200.0033000.0033100.00591956200
2017-06-2833400.0033400.0033000.0033000.001846123800
2017-06-2733400.0033400.0033400.0033400.0055018370000
2017-06-2600
2017-06-2333200.0033200.0033150.0033150.001535074600
2017-06-2233600.0033600.0033450.0033550.002598694300
2017-06-2133600.0033800.0033600.0033650.002137189900
2017-06-2033950.0033950.0033950.0033950.001123802400
2017-06-1933700.0033700.0033700.0033700.006202200
2017-06-1633800.0033800.0033700.0033700.002147224300
2017-06-1533400.0033550.0033400.0033400.007233950
2017-06-1433700.0033700.0033700.0033700.00531786100
2017-06-1333600.0033750.0033400.0033700.001535159300
2017-06-1233000.0033450.0033000.0033450.0010330450
2017-06-0933650.0033650.0033000.0033000.005166100
2017-06-0800
2017-06-0700
2017-06-0633800.0033900.0033800.0033800.00742505250
2017-06-0533300.0033750.0033300.0033750.00431441250
2017-06-0233500.0033500.0033300.0033350.0018602300
2017-06-0133100.0033500.0033100.0033500.0017567100
2017-05-3133000.0033000.0033000.0033000.00266000
2017-05-3033100.0033100.0033100.0033100.0018595800
2017-05-2933050.0033100.0033050.0033100.00266150
2017-05-2600
2017-05-2532900.0032900.0032900.0032900.00398700
2017-05-2432950.0033200.0032950.0033200.0023759650
2017-05-2300
2017-05-2232500.0032500.0032500.0032500.00265000
2017-05-1932500.0032600.0032500.0032500.0020650550
2017-05-1832450.0032600.0032450.0032600.00331071950
2017-05-1732250.0032550.0032250.0032550.0016517400
2017-05-1632050.0032350.0032050.0032350.00391252200
2017-05-1531750.0031900.0031750.0031900.0023732450
2017-05-1231600.0031600.0031500.0031500.0011346600
2017-05-1131450.0031500.0031450.0031500.007220200
2017-05-1031250.0031450.0031250.0031450.0022690050
2017-05-0931350.0031400.0031300.0031300.0024752550
2017-05-0830900.0031400.0030900.0031400.00641994100
2017-05-0231000.0031000.0030550.0030550.0031956050
2017-05-0100
2017-04-2830450.0030450.0030450.0030450.00130450
2017-04-2730650.0030900.0030650.0030900.00392450
2017-04-2630600.0030650.0030600.0030650.006183800
2017-04-2500
2017-04-2430250.0030300.0030250.0030300.005151450
2017-04-2130050.0030050.0030050.0030050.00130050
2017-04-2000
2017-04-1930050.0030050.0030050.0030050.00130050
2017-04-1830550.0030550.0030000.0030000.0023691850
2017-04-1730300.0030300.0030300.0030300.00130300
2017-04-1400
2017-04-1300
2017-04-1229970.0029970.0029970.0029970.005149850
2017-04-1100
2017-04-1030100.0030100.0030100.0030100.0027812700
2017-04-0700
2017-04-0600
2017-04-0530500.0030500.0030500.0030500.00130500
2017-04-0430600.0030600.0030400.0030400.0024734100
2017-04-0330300.0030550.0030300.0030550.0017517450
2017-03-3130300.0030300.0030300.0030300.004121200
2017-03-3030700.0030700.0030350.0030350.006182450
2017-03-2930750.0030800.0030550.0030800.00451381200
2017-03-2830700.0030700.0030700.0030700.00130700
2017-03-2730650.0030650.0030650.0030650.00130650
2017-03-2430800.0030800.0030800.0030800.00712186800
2017-03-2330600.0030600.0030600.0030600.00130600
2017-03-2230650.0030650.0030650.0030650.0010306500
2017-03-2130550.0030800.0030500.0030800.00541651750
2017-03-1730550.0030550.0030550.0030550.0020611000
2017-03-1630600.0030600.0030600.0030600.0010306000
2017-03-1530900.0030900.0030900.0030900.00261800
2017-03-1430900.0030900.0030650.0030700.009277200
2017-03-1330650.0030900.0030650.0030900.00541662350
2017-03-1030050.0030650.0030050.0030650.00381154050
2017-03-0900
2017-03-0800
2017-03-0730000.0030200.0030000.0030200.007210900
2017-03-0630000.0030000.0030000.0030000.00260000
2017-03-0329980.0030100.0029980.0030100.00551653230
2017-03-0229870.0030050.0029870.0029970.0023689010
2017-03-0129700.0029800.0029700.0029800.007208100
2017-02-2829800.0029800.0029800.0029800.007208600
2017-02-2729990.0029990.0029920.0029950.0013389090
2017-02-2429650.0030000.0029650.0030000.0027805540
2017-02-2329620.0029650.0029620.0029650.0029859500
2017-02-2229370.0029370.0029370.0029370.0040011748000
2017-02-2129420.0029610.0029420.0029610.008236690
2017-02-2029300.0029300.0029300.0029300.00351025500
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1429110.0029110.0029110.0029110.00129110
2017-02-1329140.0029400.0029140.0029400.004117300
2017-02-1000
2017-02-0928990.0028990.0028990.0028990.00128990
2017-02-0800
2017-02-0728820.0028820.0028820.0028820.00128820
2017-02-0600
2017-02-0328860.0029320.0028860.0029320.0020579820
2017-02-0229360.0029360.0029220.0029220.0020584680
2017-02-0128860.0028860.0028860.0028860.00257720
2017-01-3128890.0028890.0028890.0028890.00128890
2017-01-3000
2017-01-2729000.0029190.0028860.0028860.00541561180
2017-01-2628930.0028930.0028930.0028930.00386790
2017-01-2528700.0029090.0028700.0028860.0045113013210
2017-01-2428700.0028700.0028700.0028700.00257400
2017-01-2328890.0028890.0028800.0028800.00521498230
2017-01-2029190.0029230.0028970.0028970.0026753960
2017-01-1928810.0029230.0028810.0028910.00641859610
2017-01-1829220.0029220.0028900.0028900.0010290780
2017-01-1729490.0029490.0028810.0029060.0016465190
2017-01-1629510.0029510.0029510.0029510.00259020
2017-01-1329680.0029680.0029450.0029450.00341001560
2017-01-1229600.0029600.0029520.0029520.0014413890
2017-01-1129590.0029590.0029590.0029590.0010295900
2017-01-1030200.0030200.0029880.0029880.0012361570
2017-01-0629880.0030200.0029880.0030200.001233690860
2017-01-0529990.0029990.0029990.0029990.00389970
2017-01-0429550.0029900.0029550.0029890.0014417360
2016-12-3029610.0029610.0029540.0029540.001023014520
2016-12-2929420.0029460.0029420.0029460.0024706580
2016-12-2829680.0029680.0029680.0029680.00129680
2016-12-2729680.0029710.0029680.0029710.0027801730
2016-12-2629460.0029670.0029460.0029670.0010295470
2016-12-2229500.0029500.0029460.0029460.0026766850
2016-12-2129450.0029530.0029450.0029470.005147500
2016-12-2029380.0029500.0029350.0029460.0033971390
2016-12-1929060.0029340.0029060.0029260.0020582820
2016-12-1629160.0029440.0029160.0029210.006175390
2016-12-1529160.0029160.0028940.0029000.008232900
2016-12-1429240.0029470.0029160.0029160.00551610570
2016-12-1329100.0029500.0029090.0029430.00822397320

   ※ 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