[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 
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
2016-10-179670.009770.009670.009700.002252184150
2016-10-149490.009680.009460.009680.001761680450
2016-10-139600.009600.009400.009400.0038359670
2016-10-129450.009600.009450.009600.001661585070
2016-10-119480.009720.009480.009720.008608278280
2016-10-079370.009470.009360.009400.002852680280
2016-10-069190.009360.009190.009310.006646173250
2016-10-059100.009170.009100.009170.001131032230
2016-10-049110.009110.009010.009080.005124627890
2016-10-039070.009110.009030.009070.001311188490
2016-09-309000.009070.008940.009070.00117010541710
2016-09-299280.009280.009050.009050.00162214918770
2016-09-288640.008720.008640.008700.0037321130
2016-09-278590.008750.008590.008740.003082674250
2016-09-268700.008700.008570.008570.001541323890
2016-09-238630.008730.008630.008700.001691462840
2016-09-218550.008620.008420.008620.003402917900
2016-09-208550.008550.008400.008420.0062523060
2016-09-168420.008480.008400.008470.001371158400
2016-09-158480.008500.008430.008500.00542340
2016-09-148600.008600.008430.008480.002061747710
2016-09-138590.008680.008590.008660.001801555660
2016-09-128660.008660.008530.008570.001971688450
2016-09-098720.008770.008710.008730.004543966360
2016-09-088700.008700.008590.008640.001581361000
2016-09-078610.008680.008610.008620.002702331700
2016-09-068710.008720.008650.008650.003042643220
2016-09-058640.008770.008470.008650.00243421099600
2016-09-028580.008590.008480.008540.001481260050
2016-09-018640.008640.008480.008520.005684828960
2016-08-318420.008610.008420.008610.0011509769040
2016-08-308370.008410.008370.008410.002271905570
2016-08-298280.008390.008280.008370.008106769910
2016-08-268310.008310.008260.008280.002712247420
2016-08-258430.008430.008340.008340.002161813890
2016-08-248540.008590.008430.008520.0078663100
2016-08-238550.008550.008500.008500.0073622660
2016-08-228690.008690.008630.008630.0089772850
2016-08-198620.008750.008620.008740.00122110612540
2016-08-188600.008640.008550.008550.004413794780
2016-08-178200.008580.008200.008560.00147812550270
2016-08-168330.008350.008230.008230.0077640370
2016-08-158320.008320.008250.008300.001321092710
2016-08-128320.008400.008290.008320.002582150120
2016-08-108230.008340.008210.008290.001721423260
2016-08-098160.008270.008160.008260.002361944200
2016-08-088040.008140.008040.008130.00106859330
2016-08-058100.008100.008040.008040.00103829420
2016-08-048150.008180.008020.008100.00125810160350
2016-08-038120.008140.007900.008140.0011809425150
2016-08-028360.008360.008140.008140.00125710363410
2016-08-018320.008410.008260.008380.007546285680
2016-07-298380.008380.008300.008380.003422854170
2016-07-288400.008400.008310.008360.002391995510
2016-07-278400.008410.008390.008400.001411183880
2016-07-268560.008560.008300.008380.00128610764520
2016-07-258590.008590.008520.008530.001571340860
2016-07-228650.008650.008510.008510.002151839580
2016-07-218510.008680.008510.008630.00217918809210
2016-07-208540.008560.008400.008530.00146412403800
2016-07-198640.008640.008500.008550.003943367970
2016-07-158700.008700.008530.008640.00125910869190
2016-07-148570.008680.008530.008680.0011229652030
2016-07-138630.009180.008500.008540.00672257993840
2016-07-129490.009680.009200.009650.00201018967350
2016-07-118810.009390.008810.009390.00131511857720
2016-07-088660.008810.008630.008800.007786810160
2016-07-078540.008720.008540.008690.002352026510
2016-07-068660.008720.008400.008690.00428936542850
2016-07-058700.008710.008550.008700.00275423767480
2016-07-048680.008740.008620.008740.00416736222010
2016-07-018820.009000.008670.008980.007976968470
2016-06-308880.008910.008800.008820.006095401730
2016-06-298730.008800.008530.008530.001371178580
2016-06-288610.008740.008480.008640.003032622330
2016-06-278860.008860.008590.008640.005945158990
2016-06-249390.009390.008700.008790.002492200700
2016-06-239110.009390.009110.009270.001191090690
2016-06-229410.009470.009140.009140.001681560740
2016-06-219310.009410.009230.009410.0043401060
2016-06-209230.009300.009160.009160.0033305290
2016-06-178980.009110.008970.009090.0043389010
2016-06-169240.009240.008990.008990.003022739950
2016-06-159270.009270.009110.009130.001601472140
2016-06-149330.009410.009230.009230.001691571780
2016-06-139640.009640.009330.009340.004784508240
2016-06-109770.009790.009710.009720.0031302860
2016-06-099690.009890.009690.009830.005565450520
2016-06-089610.009850.009610.009690.003543418780
2016-06-079540.009620.009540.009600.0013124760
2016-06-069450.009450.009340.009400.002642481970
2016-06-039470.009490.009470.009490.0083787070
2016-06-029710.009710.009480.009480.004043892030
2016-06-019640.009640.009600.009610.00101970770
2016-05-319640.009660.009610.009640.003233115610
2016-05-309530.009620.009530.009620.0042401500
2016-05-279580.009600.009510.009510.0054514840
2016-05-269540.009610.009410.009450.0035331360
2016-05-259510.009510.009310.009310.0021196600
2016-05-249260.009400.009260.009390.0091853660
2016-05-239510.009510.009340.009340.0039367990
2016-05-209490.009490.009470.009470.0011104190
2016-05-199590.009590.009450.009450.002672527980
2016-05-189250.009600.009250.009580.00100949840
2016-05-179310.009340.009170.009250.0050462190
2016-05-169300.009300.009180.009180.001561442550
2016-05-139400.009400.009280.009300.001941807070
2016-05-129450.009450.009370.009370.0021197360
2016-05-119650.009650.009450.009450.00100957560
2016-05-109600.009600.009400.009540.0095899870
2016-05-099710.009710.009600.009640.0038366880
2016-05-069790.009790.009550.009560.002442355500
2016-05-029890.009890.009600.009760.002862776760
2016-04-2810150.0010350.0010010.0010010.008889095300
2016-04-2710180.0010180.0010100.0010100.0039395580
2016-04-2610000.0010090.0010000.0010090.001361361810
2016-04-2510110.0010110.0010060.0010080.0088888020
2016-04-229990.0010110.009980.0010110.002172190160
2016-04-219850.0010100.009850.0010030.004514486670
2016-04-209510.009830.009510.009710.004354214450
2016-04-199590.009590.009450.009550.002612494290
2016-04-189400.009400.009050.009270.002972729390
2016-04-159570.009570.009400.009400.0090858550
2016-04-149340.009560.009340.009550.001331265250
2016-04-139350.009390.009260.009360.0010189518330
2016-04-129050.009290.009050.009270.0045415040
2016-04-119190.009190.009050.009050.0071648590
2016-04-088890.008990.008700.008990.002682353780
2016-04-078780.009000.008780.008890.002081859030
2016-04-068600.008780.008600.008650.001621403580
2016-04-059000.009000.008650.008730.006996152030
2016-04-049030.009100.009000.009040.001711542720
2016-04-019400.009400.009020.009020.003783447270
2016-03-319310.009380.009300.009300.00655950
2016-03-309480.009480.009250.009310.002302143080
2016-03-299520.009520.009440.009440.002402276470
2016-03-289520.009520.009400.009400.0054508540
2016-03-259280.009490.009280.009490.0084793470
2016-03-249570.009570.009350.009370.002091966050
2016-03-239580.009600.009550.009600.0038363720
2016-03-229750.009790.009550.009560.002222142970
2016-03-189780.009780.009570.009570.0023222470
2016-03-179800.009840.009550.009550.0096930590
2016-03-169540.009610.009510.009540.0099942300
2016-03-159720.009720.009520.009620.0087837780
2016-03-149660.009710.009650.009700.0063608790
2016-03-119630.009700.009400.009660.0081770130
2016-03-109690.009690.009500.009590.0068655350
2016-03-099520.009520.009390.009400.001121059250
2016-03-089840.009840.009520.009520.003883756670
2016-03-079930.009930.009750.009780.004864795960
2016-03-049360.009780.009360.009780.006065839040
2016-03-039100.009450.009100.009350.001451346580
2016-03-029200.009200.008990.009110.003102820100
2016-03-018880.008940.008760.008940.001771566900
2016-02-298920.009140.008850.008880.005144585650
2016-02-269090.009090.008930.008960.002722450750
2016-02-259120.009160.008960.009060.0094853910
2016-02-248990.008990.008680.008880.002472198080
2016-02-239180.009250.009000.009010.002692447580
2016-02-229220.009220.008990.009030.007536812590
2016-02-199630.009630.009090.009220.005184765770
2016-02-189770.009880.009520.009880.006326137510
2016-02-179700.009700.009100.009200.002192041300
2016-02-169510.009780.009450.009740.0095918370
2016-02-159060.009630.009060.009630.002622400770
2016-02-129300.009300.008950.008950.007076394600
2016-02-109600.009600.009300.009420.003473268880
2016-02-099990.009990.009510.009700.0096927740
2016-02-0810170.0010250.009880.0010010.003553550390
2016-02-0510000.0010330.009880.0010180.0085869800
2016-02-0410290.0010290.0010000.0010050.001121132810
2016-02-039700.009860.009500.009860.002522422440
2016-02-0210120.0010120.009770.009770.001791784070
2016-02-0110130.0010220.0010000.0010130.002262288870
2016-01-299660.0010080.009660.009910.001811784380
2016-01-289720.009760.009600.009660.001331285110
2016-01-279600.009650.009600.009650.0012115720
2016-01-269640.009640.009420.009420.002622503180
2016-01-259540.009850.009540.009730.003273196900
2016-01-229430.009530.009190.009530.001461376010
2016-01-219000.009300.008980.008980.002131927830
2016-01-209470.009470.009090.009090.004434103920
2016-01-199560.009570.009450.009470.0071674640
2016-01-189500.009500.009310.009450.001981863830
2016-01-159960.009960.009600.009600.001231217590
2016-01-149900.009900.009530.009530.006506262680
2016-01-139950.009990.009820.009930.001231223030
2016-01-1210300.0010300.009810.009890.006306313660
2016-01-0810600.0010600.0010450.0010470.002542673100
2016-01-0710900.0010900.0010500.0010550.003383606500
2016-01-0611280.0011280.0010850.0010930.002893178020
2016-01-0511340.0011340.0011010.0011340.005075696790
2016-01-0411050.0011340.0011050.0011340.002122365640
2015-12-3011160.0011200.0011160.0011200.0057636520
2015-12-2911090.0011160.0011010.0011030.0059653420
2015-12-2810900.0011120.0010900.0011100.0081897800
2015-12-2511250.0011250.0011010.0011040.001942152890
2015-12-2411050.0011280.0011050.0011280.002602899720
2015-12-2210950.0010950.0010850.0010950.0087950000
2015-12-2110960.0011000.0010900.0010950.002132329560
2015-12-1811280.0011280.0010970.0010970.001091202650
2015-12-1711050.0011290.0011050.0011290.00901002640
2015-12-1611100.0011100.0011000.0011020.002893192570
2015-12-1511000.0011000.0010800.0010800.001251361320
2015-12-1411100.0011100.0010810.0011000.004274694260
2015-12-1111130.0011340.0011130.0011310.0039435890
2015-12-1000
2015-12-0911210.0011410.0011210.0011320.0079893850
2015-12-0811370.0011380.0011130.0011130.002272557960
2015-12-0711610.0011670.0011560.0011620.0078906580
2015-12-0411680.0011690.0011550.0011620.002102444650
2015-12-0311500.0011680.0011500.0011680.0080930260

   ※ 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