[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 
2016-12-0228900.0028900.0028000.0028090.0032899030
2016-12-0128900.0029210.0028780.0028780.001885461490
2016-11-3028600.0028600.0028600.0028600.0010286000
2016-11-2928430.0028810.0028430.0028810.0017486500
2016-11-2828350.0028350.0028350.0028350.004113400
2016-11-2500
2016-11-2428520.0028520.0028520.0028520.00128520
2016-11-2200
2016-11-2128030.0028480.0028030.0028480.0012339530
2016-11-1828190.0028190.0027710.0027710.0014389670
2016-11-1727960.0028070.0027850.0028070.009251650
2016-11-1627580.0027640.0027580.0027640.00255220
2016-11-1527530.0027660.0027510.0027660.008220850
2016-11-1427510.0027730.0027510.0027730.0021577930
2016-11-1128140.0028250.0027780.0027780.00581617880
2016-11-1028410.0028410.0028310.0028330.0018510360
2016-11-0928400.0028400.0027920.0028090.0027758250
2016-11-0829000.0029000.0029000.0029000.00129000
2016-11-0728980.0029010.0028780.0029010.009260440
2016-11-0429200.0029200.0029090.0029090.005145670
2016-11-0229380.0029420.0029250.0029420.0026763150
2016-11-0129180.0029350.0029180.0029350.00842460930
2016-10-3100
2016-10-2829210.0029210.0029040.0029080.00551599370
2016-10-2729170.0029220.0029170.0029210.001043036350
2016-10-2628680.0029060.0028680.0029040.0039411392910
2016-10-2528710.0028860.0028710.0028860.001012899860
2016-10-2428530.0028530.0028530.0028530.0010285300
2016-10-2100
2016-10-2028630.0028780.0028630.0028780.002416929610
2016-10-1928670.0028850.0028650.0028650.005143660
2016-10-1828930.0028930.0028930.0028930.00257860
2016-10-1700
2016-10-1400
2016-10-1329030.0029030.0028930.0028930.004115820
2016-10-1229000.0029000.0029000.0029000.00387000
2016-10-1100
2016-10-0728790.0029060.0028790.0028860.0011318720
2016-10-0628820.0028820.0028740.0028740.009259140
2016-10-0529020.0029020.0028820.0028820.0017490940
2016-10-0429370.0029370.0029010.0029010.004116520
2016-10-0329220.0029220.0029220.0029220.00129220
2016-09-3029170.0029170.0028870.0028870.00712053980
2016-09-2929160.0029160.0028990.0028990.0031898860
2016-09-2828850.0028980.0028850.0028980.007202170
2016-09-2728410.0028780.0028410.0028780.00571639070
2016-09-2628780.0028810.0028500.0028810.0026744750
2016-09-2328330.0028540.0028330.0028540.001544383450
2016-09-2128130.0028330.0027880.0028330.001694767610
2016-09-2027800.0027900.0027800.0027900.0015417500
2016-09-1600
2016-09-1527680.0027680.0027680.0027680.00127680
2016-09-1427830.0027830.0027830.0027830.0010278300
2016-09-1300
2016-09-1227730.0027730.0027520.0027640.0017469040
2016-09-0927900.0027900.0027900.0027900.00127900
2016-09-0828060.0028100.0028060.0028100.0012337040
2016-09-0728290.0028310.0028290.0028310.001012857310
2016-09-0628170.0028220.0028170.0028220.003499840150
2016-09-0528070.0028070.0028000.0028000.00411150380
2016-09-0227910.0028000.0027840.0027840.00481340680
2016-09-0100
2016-08-3127160.0027290.0027160.0027290.007190510
2016-08-3027300.0027300.0027210.0027210.004108930
2016-08-2927420.0027650.0027420.0027520.001113054490
2016-08-2627510.0027510.0027510.0027510.00255020
2016-08-2500
2016-08-2427570.0027570.0027570.0027570.00127570
2016-08-2327600.0027600.0027600.0027600.00127600
2016-08-2227600.0027600.0027300.0027300.00254900
2016-08-1927600.0027600.0026920.0027160.00471280140
2016-08-1828270.0028270.0027900.0027900.005140240
2016-08-1728000.0028000.0028000.0028000.0025700000
2016-08-1628240.0028240.0028190.0028190.009253790
2016-08-1528840.0028840.0028720.0028720.004115000
2016-08-1228340.0028340.0028340.0028340.00128340
2016-08-1028220.0028300.0027940.0028300.0010280440
2016-08-0928040.0028040.0028040.0028040.00256080
2016-08-0827630.0027630.0027630.0027630.00127630
2016-08-0527800.0027800.0027420.0027440.00551512590
2016-08-0428210.0028210.0027500.0027530.001634529890
2016-08-0328500.0028580.0028310.0028310.0025710060
2016-08-0229600.0029640.0029450.0029450.0024709480
2016-08-0129330.0029330.0029330.0029330.00387990
2016-07-2929180.0029490.0029180.0029250.00401170310
2016-07-2829280.0029280.0029210.0029210.00521519340
2016-07-2700
2016-07-2629870.0029870.0029870.0029870.00259740
2016-07-2529930.0029930.0029600.0029600.00389460
2016-07-2200
2016-07-2130150.0030200.0030150.0030150.001815461150
2016-07-2030250.0030250.0030050.0030050.0024723000
2016-07-1929390.0029970.0029390.0029800.00192356921720
2016-07-1529830.0029830.0029830.0029830.00129830
2016-07-1430400.0030400.0030400.0030400.00260800
2016-07-1330800.0030800.0029940.0029940.0010305780
2016-07-1230500.0030950.0030500.0030950.0016489150
2016-07-1100
2016-07-0830300.0030300.0030000.0030000.00390600
2016-07-0730500.0030500.0030500.0030500.0010305000
2016-07-0630400.0030400.0030350.0030350.00391100
2016-07-0530400.0030450.0030400.0030450.008243400
2016-07-0430200.0030200.0029900.0029900.005149800
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2828950.0029700.0028950.0029700.0019561310
2016-06-2728200.0029090.0028200.0028950.0035999560
2016-06-2429360.0029360.0027590.0027980.00972689760
2016-06-2300
2016-06-2229500.0029500.0029500.0029500.00129500
2016-06-2129170.0029500.0029170.0029500.006176340
2016-06-2029450.0029450.0029080.0029250.008234160
2016-06-1700
2016-06-1629310.0029310.0028620.0028620.00387130
2016-06-1500
2016-06-1429510.0029510.0029460.0029460.00388430
2016-06-1330400.0030400.0029990.0029990.006181990
2016-06-1030850.0030850.0030850.0030850.00130850
2016-06-0930550.0030850.0030550.0030850.0021646500
2016-06-0830500.0030700.0030500.0030700.00391190800
2016-06-0700
2016-06-0630200.0030350.0030200.0030350.0011332350
2016-06-0329690.0029860.0029690.0029860.00259550
2016-06-0230500.0030500.0029840.0029840.00390250
2016-06-0130600.0030600.0030100.0030100.0010301500
2016-05-3130300.0030500.0030300.0030450.0010303950
2016-05-3030000.0030350.0030000.0030350.00682059700
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2430000.0030000.0030000.0030000.0010300000
2016-05-2330550.0030550.0030200.0030200.0018543950
2016-05-2030400.0030550.0030400.0030550.004122050
2016-05-1930000.0030600.0029900.0029900.005151650
2016-05-1830500.0030500.0029930.0029930.0022659600
2016-05-1700
2016-05-1630000.0030300.0030000.0030300.00260300
2016-05-1330000.0030000.0030000.0030000.00130000
2016-05-1200
2016-05-1130300.0030300.0030300.0030300.00130300
2016-05-1030000.0030150.0030000.0030150.0012361050
2016-05-0929800.0029800.0029800.0029800.00389400
2016-05-0629720.0029730.0029720.0029730.00389170
2016-05-0228110.0029100.0028110.0028900.00601724410
2016-04-2830000.0030200.0029430.0029450.00341019230
2016-04-2729920.0030000.0029920.0029940.0017509120
2016-04-2600
2016-04-2529430.0029430.0029430.0029430.005147150
2016-04-2229910.0029910.0029680.0029680.007209110
2016-04-2129490.0029930.0029490.0029930.0020594610
2016-04-2030050.0030050.0029430.0029430.0012354810
2016-04-1929940.0030050.0029940.0030050.00389930
2016-04-1800
2016-04-1500
2016-04-1429230.0029500.0029230.0029500.0028825730
2016-04-1300
2016-04-1229300.0029300.0029300.0029300.0010293000
2016-04-1128980.0028980.0028980.0028980.0010289800
2016-04-0828560.0029130.0028500.0029130.0012343620
2016-04-0700
2016-04-0629130.0029130.0029130.0029130.00129130
2016-04-0528830.0029130.0028830.0029130.0010290960
2016-04-0428540.0029650.0028540.0029650.00511480390
2016-04-0129420.0029420.0028870.0028870.0015435600
2016-03-3100
2016-03-3030050.0030050.0030050.0030050.00130050
2016-03-2929880.0030200.0029880.0030050.00381140480
2016-03-2800
2016-03-2529450.0029450.0029450.0029450.00129450
2016-03-2429430.0029500.0029430.0029500.005147360
2016-03-2300
2016-03-2228900.0029010.0028900.0029010.00386810
2016-03-1829560.0029560.0029210.0029230.0013381100
2016-03-1729370.0029370.0029370.0029370.00129370
2016-03-1600
2016-03-1529330.0029330.0029320.0029320.0014410580
2016-03-1429250.0029700.0029250.0029700.005147620
2016-03-1100
2016-03-1028860.0029110.0028860.0029060.0010289540
2016-03-0928950.0028950.0028950.0028950.00128950
2016-03-0800
2016-03-0729350.0029350.0029350.0029350.00129350
2016-03-0429340.0029340.0029340.0029340.0030880200
2016-03-0300
2016-03-0230000.0030150.0030000.0030150.006180600
2016-03-0128800.0029300.0028800.0029300.0033955600
2016-02-2929250.0029360.0028800.0028800.00742165360
2016-02-2628940.0029890.0028940.0029510.008234340
2016-02-2529120.0029160.0029120.0029160.0032932400
2016-02-2428800.0028800.0028800.0028800.0010288000
2016-02-2329160.0029160.0028800.0028800.007203640
2016-02-2228800.0028800.0028800.0028800.00257600
2016-02-1928710.0028710.0028710.0028710.00128710
2016-02-1829000.0029200.0028810.0028810.007203210
2016-02-1729010.0029010.0027900.0028090.0035989420
2016-02-1629520.0029520.0029200.0029200.0031914800
2016-02-1527890.0029320.0027890.0029320.009256960
2016-02-1227730.0028460.0027730.0027880.00641779690
2016-02-1029740.0030250.0028760.0028880.0031913620
2016-02-0930500.0030500.0029620.0029740.00982944700
2016-02-0830300.0031000.0030300.0031000.005152400
2016-02-0531000.0031100.0030250.0030500.0015461300
2016-02-0431200.0031200.0031000.0031000.004124300
2016-02-0331450.0031700.0031000.0031700.00702189600
2016-02-0231350.0031950.0031350.0031600.00551740000
2016-02-0131950.0031950.0031100.0031900.00561765350
2016-01-2929400.0030850.0029400.0030550.001524578690
2016-01-2829280.0029330.0029280.0029330.00411200630
2016-01-2729160.0029230.0028610.0029220.005144830
2016-01-2628260.0028940.0028260.0028440.008227560
2016-01-2528700.0029040.0028470.0028470.0023661270
2016-01-2227360.0027880.0026990.0027880.0020552420
2016-01-2126810.0027310.0026360.0026860.0027723290
2016-01-2027850.0027850.0027200.0027200.0024665510
2016-01-1928040.0028040.0027800.0027850.00411146070
2016-01-1828250.0028540.0027680.0028540.00551537150
2016-01-1528790.0029100.0028570.0028570.0023660550
2016-01-1428000.0028000.0027840.0028000.0017475690
2016-01-1329210.0029290.0028710.0029290.0024701640
2016-01-1228680.0028680.0028210.0028210.00361021410
2016-01-0828790.0029180.0028770.0029180.00361038760
2016-01-0729250.0029720.0029140.0029140.001283772770
2016-01-0629510.0029730.0029510.0029720.0013385930
2016-01-0530100.0030100.0029470.0029820.00992955370
2016-01-0430850.0030850.0030000.0030000.00491499800
2015-12-3030350.0030800.0030350.0030650.0029882150
2015-12-2930000.0030000.0030000.0030000.0015450000
2015-12-2829940.0030000.0029870.0030000.0025748460
2015-12-2530500.0030500.0030000.0030500.00481455450
2015-12-2430500.0030500.0030500.0030500.0031945500
2015-12-2200
2015-12-2130200.0030500.0029980.0030450.0024729770
2015-12-1830600.0031200.0030400.0030700.00501537600
2015-12-1731150.0031150.0030750.0030750.00842602700
2015-12-1629680.0029950.0029680.0029950.00361074830
2015-12-1529900.0029900.0029650.0029650.00389200
2015-12-1429790.0029820.0029640.0029640.00551631140
2015-12-1129900.0029900.0029790.0029790.0024716470
2015-12-1029470.0029940.0029290.0029900.00842476000
2015-12-0930400.0030400.0029870.0029870.008241340
2015-12-0830250.0030400.0030150.0030150.00331002250
2015-12-0730000.0030400.0030000.0030250.00942856500
2015-12-0429870.0029970.0029870.0029970.00401198190
2015-12-0330000.0030300.0030000.0030300.00621869000
2015-12-0230350.0030350.0029910.0030050.0039911960940
2015-12-0130000.0030000.0030000.0030000.00390000
2015-11-3030550.0030550.0030000.0030150.0023696000
2015-11-2730700.0030700.0030400.0030500.00451372400
2015-11-2630300.0030700.0030300.0030700.003059339300

   ※ 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