[1619 東証] NEXT FUNDS 建設・資材(TOPIX-17)上場投信 日足 時系列データ

[1619 東証] NEXT FUNDS 建設・資材(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0520900.0021000.0020790.0020790.001182466870
2016-12-0221080.0021200.0021030.0021040.002395036030
2016-12-0121070.0021400.0021070.0021200.0099621147770
2016-11-3020980.0021020.0020930.0021020.00202942607180
2016-11-2920890.0020900.0020800.0020820.002054271710
2016-11-2820650.0020890.0020650.0020860.001212512750
2016-11-2520640.0020760.0020590.0020620.002825842540
2016-11-2420580.0020700.0020580.0020660.003817857410
2016-11-2220390.0020490.0020390.0020470.003477100610
2016-11-2120350.0020400.0020330.0020380.0049110001350
2016-11-1820040.0020250.0020040.0020200.0063912898430
2016-11-1719900.0020020.0019900.0019990.004007992510
2016-11-1619870.0019940.0019860.0019940.003046050260
2016-11-1519870.0019870.0019710.0019810.002344625490
2016-11-1419700.0019880.0019700.0019810.001653260010
2016-11-1119570.0019930.0019570.0019660.004358565610
2016-11-1019660.0019660.0019470.0019560.004769292210
2016-11-0919570.0019570.0018500.0018500.00621170550
2016-11-0819380.0019460.0019380.0019430.00881710820
2016-11-0719250.0019440.0019230.0019440.001332568470
2016-11-0419230.0019280.0019130.0019130.001532939940
2016-11-0219700.0019700.0019320.0019410.00591149420
2016-11-0119620.0019800.0019600.0019730.001312579230
2016-10-3119500.0019640.0019500.0019620.001262460610
2016-10-2819540.0019680.0019540.0019650.001853631290
2016-10-2719500.0019630.0019500.0019630.00841645100
2016-10-2619370.0019540.0019370.0019500.002144169170
2016-10-2519240.0019350.0019240.0019310.003276311800
2016-10-2419270.0019270.0019130.0019190.001502881500
2016-10-2119210.0019240.0019110.0019130.001993810220
2016-10-2018960.0019350.0018960.0019190.002915556910
2016-10-1918850.0018960.0018850.0018950.001282420850
2016-10-1818670.0018870.0018670.0018870.001783344240
2016-10-1718750.0018750.0018750.0018750.00118750
2016-10-1418600.0018750.0018600.0018750.00593600
2016-10-1318750.0018750.0018750.0018750.00475000
2016-10-1218770.0018770.0018740.0018740.0013243760
2016-10-1118590.0018720.0018590.0018650.001071996280
2016-10-0718560.0018560.0018530.0018560.0024445350
2016-10-0618740.0018780.0018710.0018720.00921723110
2016-10-0518790.0018790.0018640.0018640.001242312980
2016-10-0418900.0018900.0018680.0018790.001222299480
2016-10-0318890.0018890.0018650.0018650.0044821890
2016-09-3018550.0018550.0018550.0018550.00237100
2016-09-2918760.0018890.0018760.0018860.001653109940
2016-09-2818740.0018790.0018610.0018610.0038707620
2016-09-2718570.0018700.0018340.0018700.0036666090
2016-09-2618700.0018750.0018620.0018720.0030559730
2016-09-2318600.0018760.0018570.0018710.001242314020
2016-09-2118420.0018620.0018170.0018620.001392570840
2016-09-2018370.0018400.0018200.0018390.0032584510
2016-09-1618270.0018490.0018210.0018220.0029530030
2016-09-1518510.0018510.0018250.0018460.0027495250
2016-09-1418440.0018590.0018440.0018450.0039719770
2016-09-1300
2016-09-1218720.0018720.0018720.0018720.00118720
2016-09-0918760.0018760.0018680.0018730.0033617620
2016-09-0818780.0018780.0018680.0018680.00801498270
2016-09-0718610.0018790.0018610.0018770.004728832020
2016-09-0618550.0018690.0018550.0018690.001382574020
2016-09-0518520.0018670.0018450.0018560.0055610265020
2016-09-0218420.0018500.0018340.0018420.001552855480
2016-09-0118350.0018410.0018350.0018410.00611121720
2016-08-3118230.0018370.0018230.0018370.001021869350
2016-08-3018370.0018370.0018250.0018350.00871592510
2016-08-2918360.0018360.0018300.0018350.004047401680
2016-08-2618140.0018210.0017900.0018210.001492677230
2016-08-2518220.0018340.0018220.0018290.006109650
2016-08-2418310.0018310.0018190.0018220.0038692630
2016-08-2318290.0018290.0018200.0018200.00354690
2016-08-2217980.0018200.0017920.0018200.001412548450
2016-08-1918000.0018110.0017850.0017980.001863331670
2016-08-1818250.0018250.0017950.0018020.00681227930
2016-08-1718200.0018340.0017980.0018080.0087015686100
2016-08-1618650.0018680.0018230.0018320.001512777510
2016-08-1518800.0018800.0018600.0018630.001482761270
2016-08-1218890.0018890.0018700.0018790.0014263240
2016-08-1018600.0018710.0018600.0018710.00681268870
2016-08-0918470.0018660.0018400.0018640.003847154780
2016-08-0818300.0018520.0018300.0018430.002324258290
2016-08-0518350.0018510.0018140.0018310.0061211156440
2016-08-0418670.0018670.0018300.0018430.0054996030
2016-08-0318900.0018900.0018440.0018510.001873483940
2016-08-0219300.0019300.0018900.0019030.001683199020
2016-08-0119030.0019310.0019030.0019310.001422713470
2016-07-2919560.0019640.0019040.0019550.004308378180
2016-07-2819330.0019380.0019330.0019350.001663213290
2016-07-2719300.0019580.0019270.0019490.0071413876350
2016-07-2619310.0019310.0019010.0019140.0069013155620
2016-07-2519480.0019480.0019230.0019310.00771488550
2016-07-2219330.0019350.0019250.0019270.00901737500
2016-07-2119330.0019620.0019330.0019620.00139927202270
2016-07-2018960.0019200.0018950.0019190.0089317031670
2016-07-1918750.0018910.0018730.0018910.004278035240
2016-07-1518960.0018980.0018750.0018750.002705106830
2016-07-1418740.0018900.0018680.0018800.003446465010
2016-07-1318790.0018810.0018550.0018550.00154328861670
2016-07-1219110.0019220.0018980.0019020.00153929407570
2016-07-1118370.0018780.0018360.0018780.0054810177470
2016-07-0818200.0018330.0017780.0017990.0091916530510
2016-07-0718430.0018430.0018070.0018110.0098818033810
2016-07-0618510.0018510.0018100.0018340.00167230603720
2016-07-0518590.0018670.0018500.0018590.0061411396570
2016-07-0418630.0018760.0018530.0018560.00197436724500
2016-07-0118790.0018790.0018500.0018570.002775148520
2016-06-3018860.0018870.0018510.0018510.002604873750
2016-06-2918830.0018830.0018080.0018310.001312405130
2016-06-2817860.0018100.0017800.0018030.0029521690
2016-06-2717910.0018090.0017720.0017900.001773172190
2016-06-2418760.0018840.0017070.0017650.002845116290
2016-06-2318690.0018700.0018690.0018700.0034635560
2016-06-2218600.0018820.0018480.0018690.00981833900
2016-06-2118740.0018740.0018440.0018620.00551024730
2016-06-2018580.0018760.0018580.0018650.00591096690
2016-06-1718350.0018400.0018150.0018170.0050916050
2016-06-1618320.0018400.0017860.0017950.005039119320
2016-06-1518320.0018600.0018320.0018460.001392557260
2016-06-1418820.0018820.0018310.0018500.002955456630
2016-06-1319390.0019390.0018630.0018630.002324418620
2016-06-1019740.0019740.0019460.0019460.0012233980
2016-06-0919460.0019460.0019450.0019450.007136180
2016-06-0819510.0019640.0019450.0019640.0015292230
2016-06-0719460.0019610.0019460.0019510.00597790
2016-06-0619500.0019510.0019350.0019460.001492893540
2016-06-0319420.0019660.0019420.0019450.0038739060
2016-06-0219770.0019830.0019410.0019810.001382697150
2016-06-0120100.0020250.0019820.0019870.001513027450
2016-05-3120000.0020350.0019940.0020070.001132277320
2016-05-3020000.0020150.0019910.0019950.001492978230
2016-05-2719840.0019970.0019840.0019920.00741471110
2016-05-2619810.0019860.0019780.0019860.00781543950
2016-05-2519530.0019980.0019530.0019630.001753450850
2016-05-2419960.0019960.0019900.0019900.0015298920
2016-05-2319890.0019910.0019890.0019900.00791571360
2016-05-2019620.0019860.0019620.0019800.0020394440
2016-05-1919880.0019880.0019630.0019840.00921821170
2016-05-1819460.0019700.0019460.0019620.001042039360
2016-05-1719820.0019820.0019370.0019470.001021998230
2016-05-1619180.0019480.0019180.0019360.001863585540
2016-05-1319700.0019700.0019170.0019580.001382661170
2016-05-1219300.0019700.0019200.0019700.00821600200
2016-05-1119400.0019600.0019360.0019500.00741436790
2016-05-1019020.0019300.0019020.0019300.0031593590
2016-05-0919060.0019170.0019000.0019160.0019362840
2016-05-0619150.0019150.0018790.0018900.002885467150
2016-05-0219020.0019020.0018910.0018940.001643110640
2016-04-2819800.0019900.0018600.0019570.001743333350
2016-04-2719950.0019950.0019690.0019780.00731439610
2016-04-2620000.0020120.0019800.0019910.00831664550
2016-04-2520150.0020320.0019780.0020210.003937884830
2016-04-2219750.0019990.0019730.0019930.0064012725900
2016-04-2119990.0020000.0019770.0019970.00811614920
2016-04-2019990.0019990.0019750.0019850.001853689390
2016-04-1919840.0019840.0019750.0019790.002124200290
2016-04-1819660.0019750.0019430.0019580.00164032108650
2016-04-1519640.0019750.0019270.0019320.0062312225710
2016-04-1419470.0019470.0019130.0019250.001593060690
2016-04-1318470.0018740.0018470.0018740.00631178040
2016-04-1218410.0018430.0018410.0018420.0019350000
2016-04-1118780.0018780.0018470.0018470.0045834820
2016-04-0818250.0018550.0018150.0018430.0026474660
2016-04-0718510.0018530.0018250.0018250.00731339330
2016-04-0618430.0018570.0018310.0018570.00571046020
2016-04-0518700.0018700.0018300.0018310.00881628100
2016-04-0418950.0019020.0018800.0018800.00961813880
2016-04-0119210.0019210.0018890.0018910.001001902420
2016-03-3119590.0019590.0019590.0019590.00119590
2016-03-3019460.0019500.0019270.0019300.003637028240
2016-03-2919600.0019850.0019460.0019490.0029570650
2016-03-2819550.0019550.0019240.0019300.0027521460
2016-03-2519400.0019550.0019250.0019550.0033642430
2016-03-2419700.0019790.0019500.0019780.0031611200
2016-03-2319710.0019710.0019540.0019700.00531044280
2016-03-2219470.0019550.0019410.0019550.00821597390
2016-03-1819330.0019470.0019000.0019110.0052996560
2016-03-1719120.0019470.0019120.0019460.0048929980
2016-03-1619000.0019200.0018960.0019010.00541026050
2016-03-1519480.0019480.0019190.0019460.00601163600
2016-03-1419300.0019300.0019030.0019210.002094011960
2016-03-1118700.0018900.0018660.0018900.00571067390
2016-03-1018700.0018720.0018700.0018720.009168420
2016-03-0918810.0018810.0018630.0018700.00541011880
2016-03-0819090.0019090.0018710.0018950.00581096940
2016-03-0719000.0019000.0018910.0018920.0032607430
2016-03-0419000.0019020.0018720.0018920.0043813420
2016-03-0318690.0018780.0018620.0018710.00811515080
2016-03-0219000.0019000.0018750.0018780.0045854210
2016-03-0118340.0018490.0018100.0018110.0038694390
2016-02-2918720.0018740.0018270.0018410.0051944020
2016-02-2618730.0018730.0018520.0018600.009167570
2016-02-2518190.0018550.0018070.0018540.00571044850
2016-02-2417980.0018070.0017800.0018000.001913419440
2016-02-2318300.0018300.0018000.0018060.0010180770
2016-02-2218000.0018330.0017980.0018300.00971755290
2016-02-1918130.0018180.0017980.0018180.00581045880
2016-02-1818230.0018460.0018230.0018410.0026477550
2016-02-1718110.0018550.0017900.0017900.002574652530
2016-02-1618480.0018710.0018320.0018440.002805181580
2016-02-1518600.0018600.0017840.0018360.002684889080
2016-02-1216900.0017660.0016900.0017250.005639612380
2016-02-1018990.0019030.0017800.0018100.0077414396680
2016-02-0918960.0018970.0018690.0018690.001212275040
2016-02-0819180.0019890.0019180.0019820.0029567230
2016-02-0519700.0019700.0019370.0019390.001302551360
2016-02-0420230.0020230.0020000.0020000.0038763150
2016-02-0320070.0020360.0020000.0020000.0049982350
2016-02-0220890.0020920.0020420.0020420.001282654010
2016-02-0120700.0020870.0020650.0020850.003056330630
2016-01-2919200.0019900.0019190.0019850.001242429260
2016-01-2819300.0019300.0019000.0019290.00831600790
2016-01-2719000.0019350.0019000.0019060.0011210390
2016-01-2618690.0019110.0018670.0018990.00561059240
2016-01-2519310.0019310.0019000.0019190.001282448690
2016-01-2218160.0018630.0018160.0018620.001102038090
2016-01-2118100.0018780.0017990.0017990.002905275460
2016-01-2019310.0019310.0018310.0018490.003376310860
2016-01-1919170.0019340.0018930.0019300.00661259410
2016-01-1819400.0019400.0019020.0019170.002033915300
2016-01-1519900.0019900.0019500.0019630.0035688700
2016-01-1419660.0019690.0019350.0019690.001192326670
2016-01-1319240.0020040.0019240.0019950.001052076920
2016-01-1219700.0019990.0019400.0019480.002975840940
2016-01-0820200.0020250.0020000.0020150.002996018770
2016-01-0720500.0020810.0020380.0020380.00911869150
2016-01-0620700.0020900.0020500.0020500.001282644600
2016-01-0520970.0020970.0020690.0020700.00561166080
2016-01-0420960.0021270.0020400.0020600.001833810800
2015-12-3020950.0020950.0020950.0020950.0020419000
2015-12-2920900.0020950.0020760.0020950.00541128510
2015-12-2820860.0020860.0020570.0020760.0028581510
2015-12-2521040.0021050.0020550.0020890.001412914250
2015-12-2421000.0021140.0020570.0021040.001573257600
2015-12-2221100.0021100.0020810.0020880.0045944060
2015-12-2121200.0021200.0020790.0020910.001653467100
2015-12-1821600.0021600.0021280.0021290.00571224220
2015-12-1721690.0021690.0021120.0021350.00651394270
2015-12-1620580.0021190.0020580.0020910.0040838270
2015-12-1520880.0021060.0020560.0020560.00621293390
2015-12-1420880.0021010.0020530.0020980.002324854260
2015-12-1121120.0021220.0021120.0021200.0036761770
2015-12-1021080.0021260.0021080.0021080.001352854930
2015-12-0921090.0021360.0021070.0021360.00851793760
2015-12-0821480.0021600.0021230.0021390.00661416340
2015-12-0721840.0021840.0021580.0021580.0019412650
2015-12-0421750.0021750.0021500.0021500.001833958180
2015-12-0321720.0021820.0021720.0021800.00601307450
2015-12-0221730.0021750.0021730.0021750.00861869080
2015-12-0121620.0021680.0021520.0021550.0031670070
2015-11-3021480.0021740.0021460.0021500.001813904180
2015-11-2721900.0021900.0021660.0021770.001753812360

   ※ 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