[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 
2017-03-2321810.0021810.0021750.0021750.0013283370
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
2016-12-1221580.0021820.0021440.0021510.001533312960
2016-12-0921510.0021580.0021490.0021580.0069114882440
2016-12-0821300.0021500.0021300.0021480.002916232560
2016-12-0721090.0021200.0021060.0021170.001433017550
2016-12-0621290.0021350.0021010.0021040.0048910393000
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

   ※ 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