[1618 東証] NEXT FUNDS エネルギー資源(TOPIX-17)上場投信 日足 時系列データ

[1618 東証] NEXT FUNDS エネルギー資源(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2000
2017-10-1912340.0012350.0012300.0012300.0040493630
2017-10-1812380.0012420.0012320.0012330.0077953340
2017-10-1712450.0012450.0012220.0012220.001011244960
2017-10-1612170.0012360.0012170.0012360.002583174260
2017-10-1312250.0012250.0012100.0012120.0027327310
2017-10-1212280.0012280.0012100.0012100.002332825700
2017-10-1112370.0012370.0012280.0012280.0043531700
2017-10-1012280.0012290.0012240.0012240.001471805080
2017-10-0612270.0012440.0012270.0012350.0073904670
2017-10-0512100.0012330.0012100.0012260.004935977800
2017-10-0412360.0012360.0012180.0012180.001261540680
2017-10-0312450.0012500.0012330.0012500.001171453000
2017-10-0212460.0012490.0012460.0012490.0027337020
2017-09-2912610.0012610.0012400.0012460.005516850420
2017-09-2812450.0012710.0012400.0012610.006057608360
2017-09-2712360.0012470.0012360.0012470.003764663400
2017-09-2612350.0012500.0012350.0012360.005466771330
2017-09-2512240.0012330.0012240.0012270.001632004200
2017-09-2212160.0012240.0012160.0012240.0024292730
2017-09-2111990.0012320.0011990.0012150.007619263620
2017-09-2011750.0011990.0011750.0011980.004925852650
2017-09-1911490.0011750.0011490.0011750.006747889890
2017-09-1511450.0011600.0011450.0011520.007038128100
2017-09-1411350.0011450.0011350.0011440.00109712538240
2017-09-1311340.0011340.0011330.0011330.0013147340
2017-09-1211290.0011320.0011290.0011320.0015169570
2017-09-1111190.0011190.0011190.0011190.00111190
2017-09-0811200.0011200.0011200.0011200.00556000
2017-09-0711200.0011300.0011200.0011250.00889900
2017-09-0611200.0011210.0011200.0011200.00667210
2017-09-0511250.0011260.0011200.0011200.0015168720
2017-09-0411250.0011300.0011250.0011250.00921038550
2017-09-0111220.0011260.0011210.0011260.001711924210
2017-08-3111190.0011190.0011190.0011190.0010111900
2017-08-3011160.0011160.0011160.0011160.0022245520
2017-08-2911180.0011180.0011180.0011180.00111180
2017-08-2811270.0011270.0011200.0011200.0012134680
2017-08-2511280.0011280.0011250.0011280.0015169090
2017-08-2411190.0011270.0011190.0011270.0061685540
2017-08-2311160.0011200.0011160.0011180.001862080200
2017-08-2200
2017-08-2111080.0011170.0011070.0011170.001231364630
2017-08-1810930.0010970.0010930.0010970.0081887300
2017-08-1711010.0011090.0011010.0011090.0045497570
2017-08-1611030.0011060.0011030.0011060.0053584620
2017-08-1510900.0010900.0010900.0010900.00332700
2017-08-1410990.0011020.0010950.0010950.0011120950
2017-08-1010930.0010950.0010910.0010940.0070764940
2017-08-0910760.0010810.0010650.0010810.00961031610
2017-08-0810770.0010770.0010770.0010770.00332310
2017-08-0710760.0010840.0010760.0010770.0023247820
2017-08-0410760.0010760.0010760.0010760.00110760
2017-08-0310780.0010800.0010750.0010770.0024258630
2017-08-0210850.0010850.0010800.0010800.0018194750
2017-08-0110810.0010820.0010800.0010800.0024259470
2017-07-3110900.0010900.0010800.0010800.0014151440
2017-07-2810830.0010830.0010830.0010830.00664980
2017-07-2710860.0010970.0010830.0010830.0086936270
2017-07-2610830.0010900.0010830.0010830.001421542150
2017-07-2510800.0010800.0010800.0010800.00221600
2017-07-2410800.0010800.0010750.0010800.0017183550
2017-07-2110990.0010990.0010840.0010840.0011119480
2017-07-2010780.0010990.0010780.0010990.0042457550
2017-07-1910790.0010850.0010760.0010850.001301404610
2017-07-1810720.0010790.0010720.0010770.0062667120
2017-07-1410650.0010730.0010650.0010720.0031331190
2017-07-1310840.0010840.0010690.0010690.001121203180
2017-07-1210780.0010870.0010750.0010870.003834131810
2017-07-1111190.0011230.0011120.0011210.002943296040
2017-07-1011190.0011190.0011110.0011110.003924361700
2017-07-0711200.0011200.0011180.0011190.003003357880
2017-07-0611300.0011300.0011220.0011220.003083465010
2017-07-0511380.0011480.0011380.0011410.002823221010
2017-07-0411500.0011500.0011430.0011480.001972262940
2017-07-0311280.0011420.0011240.0011420.0073826070
2017-06-3011270.0011280.0011200.0011280.0023257750
2017-06-2911150.0011280.0011150.0011250.003053428020
2017-06-2811150.0011270.0011150.0011220.002783122340
2017-06-2711050.0011150.0011050.0011110.0025277450
2017-06-2610990.0010990.0010970.0010970.0032351640
2017-06-2310880.0010880.0010810.0010880.0055596890
2017-06-2210900.0010900.0010850.0010880.0034369510
2017-06-2110920.0010920.0010900.0010900.0014152680
2017-06-2011080.0011150.0011050.0011150.002152393940
2017-06-1911050.0011120.0011050.0011100.002763066240
2017-06-1611090.0011130.0011070.0011070.002012229590
2017-06-1511250.0011250.0011060.0011060.001541726760
2017-06-1411150.0011260.0011150.0011170.001531718020
2017-06-1311170.0011340.0011170.0011310.002232519460
2017-06-1210850.0011070.0010850.0010980.001181283520
2017-06-0910950.0010950.0010950.0010950.00110950
2017-06-0811000.0011000.0010950.0010950.0015164500
2017-06-0711040.0011040.0011040.0011040.00111040
2017-06-0611050.0011050.0010870.0010990.0013142030
2017-06-0511100.0011120.0010920.0011070.001251381170
2017-06-0210980.0011080.0010950.0011080.001181298870
2017-06-0110880.0010880.0010730.0010780.0057617930
2017-05-3110860.0010860.0010680.0010810.001231326070
2017-05-3010950.0010950.0010850.0010930.001862032810
2017-05-2911080.0011080.0010990.0011070.0020220380
2017-05-2611200.0011200.0011050.0011080.001481650750
2017-05-2511200.0011240.0011120.0011240.0020223540
2017-05-2411160.0011290.0011160.0011240.001241397300
2017-05-2311300.0011340.0011160.0011160.0013146260
2017-05-2211340.0011350.0011320.0011320.00445340
2017-05-1911120.0011220.0011120.0011220.00778240
2017-05-1811260.0011260.0011060.0011110.001011127550
2017-05-1711530.0011530.0011400.0011400.0042480710
2017-05-1611730.0011790.0011690.0011690.0036422340
2017-05-1511700.0011700.0011500.0011590.00911057750
2017-05-1211700.0012000.0011690.0011800.003233843410
2017-05-1111770.0011770.0011770.0011770.00335310
2017-05-1011620.0011750.0011620.0011690.0014163510
2017-05-0911730.0011750.0011670.0011670.0050586540
2017-05-0811580.0011770.0011580.0011700.0079924470
2017-05-0211360.0011400.0011350.0011380.0056637160
2017-05-0111270.0011310.0011260.0011260.0039439520
2017-04-2811350.0011500.0011350.0011420.0018204970
2017-04-2711380.0011380.0011350.0011350.0030340550
2017-04-2611270.0011430.0011270.0011430.00890940
2017-04-2511190.0011200.0011110.0011110.0011122930
2017-04-2411120.0011140.0011070.0011110.0014155610
2017-04-2111040.0011120.0011010.0011010.0033365700
2017-04-2010930.0011120.0010880.0011010.001511652750
2017-04-1911270.0011270.0011160.0011210.0016179230
2017-04-1811360.0011380.0011210.0011310.0032362390
2017-04-1711330.0011330.0011210.0011310.0027304630
2017-04-1411400.0011400.0011220.0011320.0074838470
2017-04-1311570.0011570.0011360.0011510.002462827380
2017-04-1211870.0011870.0011600.0011730.001051232160
2017-04-1112090.0012090.0011900.0011910.0074890340
2017-04-1012070.0012100.0011950.0012040.008855106317470
2017-04-0711670.0012070.0011670.0012070.0044523140
2017-04-0611840.0011840.0011650.0011650.0018210400
2017-04-0512010.0012010.0011850.0011850.0011131650
2017-04-0412100.0012100.0011930.0011930.0031373640
2017-04-0312000.0012110.0012000.0012000.0021252890
2017-03-3112150.0012200.0012140.0012140.0040486150
2017-03-3012080.0012250.0012080.0012140.002823432330
2017-03-2911990.0011990.0011960.0011990.0011131830
2017-03-2811730.0011880.0011730.0011830.0032378510
2017-03-2711680.0011710.0011650.0011710.002022358080
2017-03-2411790.0011880.0011790.0011880.0016188920
2017-03-2311560.0011790.0011560.0011790.002472902880
2017-03-2211840.0011840.0011690.0011690.001852172730
2017-03-2112060.0012060.0011860.0011860.0068809830
2017-03-1711960.0012110.0011960.0012090.00448120
2017-03-1600
2017-03-1512140.0012140.0011970.0011970.0015181260
2017-03-1412120.0012200.0012120.0012140.0065790030
2017-03-1312000.0012050.0012000.0012040.00672090
2017-03-1011980.0012100.0011980.0012070.001942338860
2017-03-0912000.0012050.0011930.0012050.0072861530
2017-03-0812180.0012180.0012070.0012070.0030363200
2017-03-0712010.0012180.0012010.0012140.001491805580
2017-03-0611800.0011900.0011800.0011900.0015178260
2017-03-0311900.0011900.0011790.0011790.0014165630
2017-03-0212000.0012100.0011990.0011990.003554264160
2017-03-0111980.0011980.0011920.0011950.0028334450
2017-02-2811710.0011980.0011710.0011930.0038452820
2017-02-2711910.0011910.0011740.0011760.0075880910
2017-02-2411860.0011950.0011860.0011930.00559630
2017-02-2311920.0011920.0011790.0011900.0013154670
2017-02-2211820.0011820.0011760.0011780.0051600560
2017-02-2111690.0011820.0011690.0011820.00335200
2017-02-2011920.0011920.0011710.0011730.0027318190
2017-02-1711890.0011930.0011850.0011930.0055653690
2017-02-1612050.0012070.0011920.0011970.001211447860
2017-02-1511900.0011900.0011900.0011900.00111900
2017-02-1412050.0012050.0011980.0011980.0010120120
2017-02-1311640.0012130.0011640.0012050.004335197620
2017-02-1011410.0011640.0011410.0011640.001141320490
2017-02-0900
2017-02-0811600.0011600.0011300.0011380.0071806760
2017-02-0711530.0011530.0011380.0011520.0034389280
2017-02-0611550.0011710.0011550.0011710.0041474360
2017-02-0311510.0011580.0011510.0011550.0030345840
2017-02-0211700.0011700.0011510.0011510.0015174140
2017-02-0111700.0011700.0011650.0011700.0020233500
2017-01-3111850.0011850.0011750.0011750.0015177630
2017-01-3011930.0011930.0011880.0011930.0033392800
2017-01-2711560.0011950.0011560.0011870.001862204900
2017-01-2611800.0011800.0011500.0011550.0039451070
2017-01-2511620.0011740.0011610.0011610.001301511390
2017-01-2411590.0011630.0011570.0011590.0038440260
2017-01-2311750.0011750.0011650.0011660.0017198810
2017-01-2011560.0011860.0011560.0011830.006767905610
2017-01-1911640.0011650.0011510.0011610.001441673140
2017-01-1811380.0011600.0011380.0011600.0066755450
2017-01-1711490.0011490.0011380.0011380.0026297400
2017-01-1611650.0011650.0011580.0011580.0021244480
2017-01-1311510.0011720.0011510.0011690.001241449160
2017-01-1211550.0011700.0011540.0011640.001131310310
2017-01-1111400.0011510.0011400.0011500.002132440760
2017-01-1011450.0011550.0011440.0011440.0034389290
2017-01-0611580.0011580.0011520.0011520.0022254090
2017-01-0511730.0011730.0011530.0011580.002352738960
2017-01-0411550.0011730.0011520.0011700.004305027470
2016-12-3011350.0011490.0011320.0011370.001451646320
2016-12-2911380.0011410.0011360.0011400.002002277540
2016-12-2811470.0011600.0011470.0011540.0024277040
2016-12-2711420.0011600.0011420.0011470.005386158670
2016-12-2611620.0011690.0011500.0011590.002643076610
2016-12-2211550.0011650.0011550.0011630.001912220620
2016-12-2111490.0011650.0011490.0011490.006157148910
2016-12-2011840.0011840.0011480.0011540.001852145540
2016-12-1911690.0011860.0011690.0011780.00981151570
2016-12-1611640.0011850.0011640.0011720.002112477000
2016-12-1511900.0011910.0011630.0011630.006077155260
2016-12-1412120.0012120.0011900.0011910.002202627490
2016-12-1311830.0012010.0011830.0011980.007298677070
2016-12-1212000.0012340.0011890.0012000.00136216534250
2016-12-0911490.0011990.0011490.0011950.00112613117160
2016-12-0811290.0011470.0011290.0011430.001982252230
2016-12-0711110.0011290.0011110.0011290.004605172590
2016-12-0611020.0011280.0011020.0011110.004825394490
2016-12-0511180.0011180.0011050.0011140.003594001120
2016-12-0211090.0011200.0011010.0011080.005656267280
2016-12-0110770.0011200.0010770.0011030.00237826123400
2016-11-3010320.0010420.0010270.0010270.001311351630
2016-11-2910210.0010390.0010210.0010330.001171203930
2016-11-2810440.0010440.0010150.0010270.001051075980
2016-11-2510270.0010380.0010270.0010350.001031066460
2016-11-2410400.0010500.0010260.0010260.0077802430
2016-11-2210190.0010480.0010190.0010360.002882982090
2016-11-2110080.0010250.0010080.0010200.003033074790
2016-11-1810000.0010040.009970.0010010.002762758880
2016-11-179930.009990.009920.009990.002452432800
2016-11-169850.0010040.009850.009930.006526484180
2016-11-159670.009880.009670.009800.004264162830
2016-11-149500.009720.009500.009700.003413277240
2016-11-119460.009500.009410.009410.0058549350
2016-11-109220.009400.009220.009400.001921790010
2016-11-099380.009380.008810.008950.004053622600
2016-11-089260.009300.009190.009190.0092852560
2016-11-079220.009260.009220.009260.0099913870
2016-11-049320.009320.009200.009220.0066611280
2016-11-029510.009510.009300.009400.002402264460
2016-11-019460.009520.009430.009520.005014737390
2016-10-319550.009610.009500.009610.00986080
2016-10-289560.009700.009560.009650.002112034630
2016-10-279490.009570.009490.009550.0051486870
2016-10-269600.009600.009480.009490.0063599750
2016-10-259580.009580.009520.009520.001451382580
2016-10-249710.009710.009560.009580.0034327660
2016-10-219610.009730.009610.009630.0047453100
2016-10-209700.009740.009630.009630.001831769380
2016-10-199690.009700.009590.009600.0081780690
2016-10-189650.009760.009560.009690.002011945550

   ※ 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