[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 
2017-12-1527200.0027290.0027200.0027290.004108890
2017-12-1427140.0027290.0027140.0027290.0029789010
2017-12-1327270.0027300.0027270.0027270.0028763590
2017-12-1227440.0027560.0027220.0027220.00691894430
2017-12-1127260.0027260.0027000.0027000.00441191900
2017-12-0827290.0027290.0027210.0027290.00581581910
2017-12-0726590.0027060.0026590.0027060.00441177960
2017-12-0626920.0026920.0026730.0026800.00411097360
2017-12-0526930.0026930.0026720.0026910.0036966940
2017-12-0427090.0027090.0026780.0026940.0030809900
2017-12-0127090.0027090.0027090.0027090.0020541800
2017-11-3026620.0026700.0026610.0026700.00591574420
2017-11-2926570.0026600.0026510.0026600.00892365380
2017-11-2826570.0026570.0026570.0026570.00379710
2017-11-2726530.0026570.0026530.0026570.00461220420
2017-11-2426660.0026660.0026440.0026440.00391033800
2017-11-2226700.0026790.0026600.0026600.0015400360
2017-11-2126360.0026700.0026360.0026620.007186100
2017-11-2026320.0026320.0026310.0026310.0012315820
2017-11-1726520.0026690.0026370.0026480.0024637940
2017-11-1625800.0026080.0025800.0026050.001614166490
2017-11-1526550.0026550.0026000.0026080.002426316600
2017-11-1426590.0026620.0026570.0026610.00751994100
2017-11-1327060.0027060.0026750.0026960.00992662390
2017-11-1027280.0027280.0027100.0027100.00451226370
2017-11-0927300.0027600.0027040.0027040.001754813190
2017-11-0827220.0027380.0027220.0027270.00962617270
2017-11-0727160.0027390.0027090.0027380.001313555400
2017-11-0627300.0027450.0027300.0027310.002195987990
2017-11-0227190.0027210.0027060.0027210.001604350950
2017-11-0126730.0026910.0026670.0026910.002346274110
2017-10-3126500.0026600.0026490.0026600.002867590240
2017-10-3026380.0026490.0026320.0026460.00802111140
2017-10-2726260.0026480.0026240.0026380.003449049870
2017-10-2626100.0026240.0026100.0026240.00431122440
2017-10-2526180.0026270.0026100.0026110.002165652080
2017-10-2425850.0026070.0025850.0026070.001132937920
2017-10-2325980.0025980.0025850.0025850.0011285100
2017-10-2025780.0025780.0025750.0025750.0012309110
2017-10-1925800.0025800.0025630.0025660.00421078290
2017-10-1825930.0025930.0025800.0025800.0013336870
2017-10-1725980.0025980.0025890.0025890.0012311580
2017-10-1625910.0026000.0025910.0025980.001955067290
2017-10-1325590.0025850.0025500.0025850.003188161290
2017-10-1225500.0025540.0025500.0025530.001343420980
2017-10-1125350.0025480.0025350.0025470.001273232620
2017-10-1025040.0025400.0025040.0025400.003809600130
2017-10-0625000.0025150.0025000.0025030.001253129620
2017-10-0525030.0025030.0024980.0024980.0023575040
2017-10-0425040.0025080.0024970.0025080.001483704850
2017-10-0325000.0025190.0025000.0025150.001223057630
2017-10-0225020.0025190.0025020.0025190.001453649200
2017-09-2924900.0024950.0024900.0024950.001022544400
2017-09-2824800.0025000.0024800.0024960.002506217680
2017-09-2724740.0024740.0024700.0024700.00431062900
2017-09-2624700.0024780.0024600.0024600.001684145390
2017-09-2524400.0024800.0024400.0024480.00681675490
2017-09-2224380.0024500.0024360.0024360.001874570610
2017-09-2124240.0024450.0024240.0024370.002566245970
2017-09-2024070.0024300.0024070.0024240.002085028720
2017-09-1923820.0024240.0023820.0024070.002756614360
2017-09-1523750.0023800.0023750.0023800.00611448800
2017-09-1423790.0023790.0023790.0023790.00371370
2017-09-1323640.0023800.0023640.0023730.0020473480
2017-09-1223790.0023800.0023640.0023640.0010237780
2017-09-1100
2017-09-0800
2017-09-0723550.0023550.0023530.0023530.0013305990
2017-09-0623100.0023430.0023100.0023430.0013301130
2017-09-0500
2017-09-0423650.0023650.0023600.0023600.008189100
2017-09-0100
2017-08-3123610.0023620.0023610.0023620.0020472350
2017-08-3023490.0023690.0023410.0023410.0041962670
2017-08-2923240.0023300.0023240.0023300.00501164400
2017-08-2823250.0023320.0023240.0023320.0034790990
2017-08-2523450.0023450.0023290.0023290.0010233390
2017-08-2400
2017-08-2323590.0023590.0023590.0023590.005117950
2017-08-2223330.0023440.0023330.0023440.0015351050
2017-08-2123280.0023450.0023280.0023330.0031721950
2017-08-1823640.0023640.0023260.0023350.0034795180
2017-08-1723600.0023680.0023600.0023660.0023543020
2017-08-1623820.0023820.0023820.0023820.00123820
2017-08-1523850.0023850.0023850.0023850.0010238500
2017-08-1423880.0023880.0023360.0023360.00451061400
2017-08-1023700.0023700.0023700.0023700.007165900
2017-08-0900
2017-08-0824290.0024290.0024220.0024240.0034825210
2017-08-0724110.0024280.0024070.0024280.001042512640
2017-08-0423900.0024000.0023900.0023950.0034813350
2017-08-0323880.0024000.0023870.0023940.00831982310
2017-08-0224010.0024010.0023990.0023990.0012287920
2017-08-0123810.0024000.0023810.0023910.00791887030
2017-07-3123640.0023840.0023610.0023840.0030712080
2017-07-2823640.0023640.0023640.0023640.00247280
2017-07-2700
2017-07-2623670.0023880.0023650.0023850.00471116470
2017-07-2523700.0023880.0023700.0023880.0024570960
2017-07-2423830.0023880.0023650.0023880.00491159650
2017-07-2123860.0023990.0023830.0023830.00771836490
2017-07-2023970.0024190.0023970.0024110.00661589680
2017-07-1923880.0023890.0023880.0023890.005119420
2017-07-1823750.0023750.0023740.0023750.00872066210
2017-07-1423760.0023850.0023760.0023850.0036856080
2017-07-1323750.0023800.0023750.0023790.00621474020
2017-07-1224050.0024050.0023670.0023930.001543680560
2017-07-1124360.0024450.0024260.0024450.002245466530
2017-07-1024290.0024300.0024130.0024130.0015363260
2017-07-0724250.0024250.0024150.0024150.0013314250
2017-07-0624280.0024280.0024150.0024250.0035847300
2017-07-0523860.0024110.0023860.0024000.0032769970
2017-07-0424290.0024290.0023970.0023980.003177638310
2017-07-0324060.0024270.0023980.0024130.002937070570
2017-06-3024250.0024250.0024020.0024120.002977150700
2017-06-2924200.0024280.0024200.0024200.0022532860
2017-06-2824200.0024210.0024180.0024180.002526094520
2017-06-2724280.0024280.0024150.0024150.002385760250
2017-06-2624280.0024300.0024020.0024030.00621502550
2017-06-2324200.0024200.0024000.0024200.001022453450
2017-06-2224200.0024200.0024200.0024200.001112686200
2017-06-2124200.0024200.0024050.0024070.001002416370
2017-06-2023920.0024100.0023920.0024080.002666391970
2017-06-1923790.0023920.0023650.0023920.002115021680
2017-06-1623720.0023770.0023720.0023770.00451068740
2017-06-1523680.0023720.0023530.0023620.002445746960
2017-06-1423610.0023740.0023500.0023720.001453427710
2017-06-1323220.0023600.0023220.0023460.00451057960
2017-06-1223330.0023350.0023330.0023350.005116730
2017-06-0923360.0023360.0023010.0023010.0024557000
2017-06-0823420.0023420.0023370.0023370.0020467900
2017-06-0723540.0023540.0023380.0023380.0023540460
2017-06-0623600.0023600.0023400.0023590.00501174470
2017-06-0523440.0023610.0023380.0023600.001222875210
2017-06-0223400.0023450.0023400.0023430.002355501880
2017-06-0123060.0023200.0023060.0023170.003006952640
2017-05-3123130.0023130.0022900.0022900.00691583550
2017-05-3023140.0023140.0022930.0022930.0022506760
2017-05-2923120.0023150.0023000.0023000.00541248320
2017-05-2623140.0023140.0023100.0023100.00511179140
2017-05-2523000.0023130.0022960.0023070.001583648300
2017-05-2423050.0023050.0022920.0022920.0033759910
2017-05-2300
2017-05-2223000.0023050.0023000.0023050.0026598300
2017-05-1922960.0022960.0022800.0022920.00541233310
2017-05-1822820.0022960.0022320.0022960.00621406640
2017-05-1722960.0022960.0022890.0022960.00571306630
2017-05-1623050.0023060.0022970.0023000.003588248490
2017-05-1522860.0022980.0022860.0022960.00681558590
2017-05-1222880.0022880.0022780.0022820.0033752920
2017-05-1122990.0022990.0022840.0022880.00932131110
2017-05-1022990.0023000.0022890.0022890.001503448500
2017-05-0922850.0022970.0022850.0022950.003918948340
2017-05-0822610.0022900.0022610.0022900.0055912714400
2017-05-0222220.0022420.0022220.0022310.002716048000
2017-05-0121990.0022190.0021990.0022160.001543401900
2017-04-2822050.0022090.0022020.0022070.001042293870
2017-04-2721950.0022020.0021950.0021960.0039857360
2017-04-2621990.0022050.0021980.0022050.002004404450
2017-04-2521650.0021900.0021650.0021900.0039847510
2017-04-2421610.0021650.0021550.0021640.001362937190
2017-04-2121360.0021410.0021310.0021410.0021448570
2017-04-2021200.0021200.0021160.0021190.0041868520
2017-04-1921150.0021200.0021150.0021200.0023487500
2017-04-1821360.0021360.0021220.0021290.00511087380
2017-04-1721040.0021040.0021040.0021040.00242080
2017-04-1421090.0021100.0020940.0020940.001162444750
2017-04-1321050.0021050.0020990.0021050.0034714540
2017-04-1221290.0021290.0021100.0021100.006126790
2017-04-1121440.0021440.0021230.0021230.0018383630
2017-04-1021250.0021250.0021250.0021250.00485000
2017-04-0721100.0021250.0021070.0021250.00721521230
2017-04-0621450.0021450.0021100.0021150.0032677390
2017-04-0521570.0021570.0021540.0021550.008172430
2017-04-0421730.0021730.0021270.0021320.00511099040
2017-04-0321440.0021710.0021440.0021710.0042902720
2017-03-3121600.0021830.0021600.0021630.00771672630
2017-03-3021940.0021940.0021930.0021930.0011241330
2017-03-2921850.0022000.0021850.0021930.0028614690
2017-03-2821720.0021750.0021720.0021750.0032695940
2017-03-2721980.0021980.0021670.0021670.0026567690
2017-03-2421570.0021750.0021570.0021750.0017367770
2017-03-2321810.0021810.0021750.0021750.0013283370
2017-03-2221590.0021720.0021590.0021700.00471018790
2017-03-2122050.0022050.0022050.0022050.00244100
2017-03-1722030.0022060.0021910.0021950.0026570090
2017-03-1621950.0022050.0021950.0022030.0033726820
2017-03-1521940.0021950.0021940.0021950.0012263390
2017-03-1422000.0022070.0021980.0022050.001312882620
2017-03-1321930.0021990.0021900.0021990.002114631090
2017-03-1021900.0021940.0021870.0021930.003798296600
2017-03-0921750.0021770.0021700.0021760.0044957510
2017-03-0821460.0021550.0021460.0021550.00364470
2017-03-0721460.0021500.0021460.0021470.0042901420
2017-03-0621450.0021480.0021450.0021470.0017364970
2017-03-0321670.0021700.0021560.0021620.0018388970
2017-03-0221600.0021800.0021600.0021740.001012196250
2017-03-0121320.0021520.0021320.0021520.001813866570
2017-02-2821220.0021530.0021220.0021530.0016341880
2017-02-2721450.0021450.0021400.0021400.0032685640
2017-02-2421550.0021560.0021550.0021550.0024517210
2017-02-2321580.0021580.0021570.0021570.00243150
2017-02-2221520.0021520.0021510.0021510.0022473260
2017-02-2121430.0021570.0021430.0021570.006129160
2017-02-2021600.0021600.0021600.0021600.001152484000
2017-02-1721510.0021510.0021420.0021420.0030644210
2017-02-1621580.0021580.0021580.0021580.0018388440
2017-02-1521560.0021580.0021560.0021580.00364710
2017-02-1421550.0021550.0021550.0021550.006129300
2017-02-1321450.0021590.0021450.0021590.0028603110
2017-02-1021300.0021500.0021300.0021430.002595560750
2017-02-0921180.0021180.0021040.0021040.0015316300
2017-02-0821140.0021190.0021140.0021190.0032677330
2017-02-0721000.0021050.0021000.0021050.00951997500
2017-02-0621190.0021190.0021020.0021100.00972044420
2017-02-0321020.0021190.0021000.0021090.0025526010
2017-02-0221530.0021530.0021020.0021020.0024509060
2017-02-0121360.0021360.0021190.0021190.009191370
2017-01-3121480.0021480.0021250.0021290.0028596610
2017-01-3021540.0021540.0021540.0021540.00121540
2017-01-2721590.0021590.0021540.0021580.0037798200
2017-01-2621380.0021500.0021380.0021500.001783822050
2017-01-2521260.0021260.0021230.0021230.0040849500
2017-01-2421230.0021230.0021230.0021230.00242460
2017-01-2321450.0021450.0021190.0021390.00521103040
2017-01-2021290.0021290.0021290.0021290.0025532250
2017-01-1921210.0021410.0021210.0021350.00541154540
2017-01-1821050.0021300.0021030.0021200.001453054430
2017-01-1721610.0021610.0021150.0021150.002234792810
2017-01-1621660.0021660.0021660.0021660.0031671460
2017-01-1321680.0021710.0021680.0021690.001132452130
2017-01-1221820.0021840.0021710.0021710.001022224650
2017-01-1121980.0021980.0021880.0021880.0015329290
2017-01-1022080.0022080.0021880.0021880.00741626880
2017-01-0621990.0022090.0021990.0022000.00891958960
2017-01-0522040.0022190.0021900.0021920.001332933080
2017-01-0421530.0022010.0021530.0022010.0054711965090
2016-12-3021640.0021640.0021320.0021460.001443096450
2016-12-2921600.0021600.0021400.0021490.001613455660
2016-12-2821750.0021750.0021640.0021680.0027585880
2016-12-2721860.0021860.0021580.0021640.00621345920
2016-12-2621690.0021850.0021690.0021850.00671454840
2016-12-2221660.0021740.0021580.0021740.002866197060
2016-12-2121830.0021870.0021660.0021660.001793901550
2016-12-2021890.0021890.0021820.0021820.0041895390
2016-12-1921890.0021890.0021690.0021880.001663631410
2016-12-1621650.0021830.0021650.0021830.003838339700
2016-12-1521690.0021820.0021600.0021690.002024393120
2016-12-1421700.0021710.0021630.0021650.003156830500
2016-12-1321480.0021700.0021480.0021680.003798196400

   ※ 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