[1620 東証] NEXT FUNDS 素材・化学(TOPIX-17)上場投信 日足 時系列データ

[1620 東証] NEXT FUNDS 素材・化学(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-2200
2017-08-2123300.0023300.0023300.0023300.00246600
2017-08-1823470.0023470.0023310.0023310.0020468600
2017-08-1723570.0023570.0023570.0023570.0010235700
2017-08-1600
2017-08-1523480.0023480.0023450.0023450.0011258250
2017-08-1423330.0023330.0023150.0023230.0015349290
2017-08-1023260.0023360.0023260.0023360.006139960
2017-08-0923500.0023500.0023150.0023160.0034792010
2017-08-0823760.0023760.0023630.0023630.0021497610
2017-08-0723720.0023720.0023590.0023710.001303083380
2017-08-0423600.0023600.0023580.0023580.0013306580
2017-08-0323750.0023750.0023750.0023750.0010237500
2017-08-0223750.0023750.0023750.0023750.008190000
2017-08-0123400.0023400.0023350.0023400.0023538070
2017-07-3100
2017-07-2823570.0023570.0023130.0023130.00641482000
2017-07-2723560.0023560.0023560.0023560.00123560
2017-07-2623960.0023960.0023550.0023550.00831973930
2017-07-2523910.0023910.0023540.0023540.0025597070
2017-07-2423510.0023780.0023510.0023780.006141330
2017-07-2123730.0023900.0023730.0023900.0026617970
2017-07-2023480.0023480.0023480.0023480.00246960
2017-07-1923520.0023520.0023520.0023520.005117600
2017-07-1823340.0023340.0023340.0023340.00123340
2017-07-1423300.0023300.0023300.0023300.006139800
2017-07-1300
2017-07-1223100.0023100.0023100.0023100.00246200
2017-07-1123190.0023400.0023170.0023400.007162440
2017-07-1023240.0023240.0023190.0023190.0010232150
2017-07-0700
2017-07-0622940.0022940.0022940.0022940.00245880
2017-07-0522950.0022950.0022940.0022940.00245890
2017-07-0423370.0023370.0023070.0023070.009209080
2017-07-0300
2017-06-3023120.0023120.0022940.0022940.0040921600
2017-06-2923010.0023010.0023010.0023010.00492040
2017-06-2800
2017-06-2723060.0023060.0023060.0023060.00123060
2017-06-2623020.0023020.0023020.0023020.00123020
2017-06-2323020.0023020.0023020.0023020.005115100
2017-06-2222810.0022810.0022810.0022810.00245620
2017-06-2122790.0022960.0022790.0022810.007160230
2017-06-2022950.0023030.0022800.0023030.0011251790
2017-06-1922600.0022600.0022550.0022550.0035790250
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1322540.0022670.0022390.0022660.0023520590
2017-06-1222420.0022540.0022420.0022540.00489800
2017-06-0922330.0022360.0022330.0022360.00489350
2017-06-0822900.0022900.0022800.0022800.0017389080
2017-06-0722590.0022590.0022590.0022590.00245180
2017-06-0622800.0022800.0022800.0022800.00122800
2017-06-0522560.0022740.0022560.0022740.0023522650
2017-06-0222680.0022680.0022600.0022600.00591333720
2017-06-0122300.0022300.0022280.0022280.0012267580
2017-05-3122200.0022200.0022200.0022200.00244400
2017-05-3000
2017-05-2922120.0022120.0022120.0022120.00366360
2017-05-2622190.0022190.0022190.0022190.00122190
2017-05-2522190.0022190.0022190.0022190.00122190
2017-05-2422170.0022170.0022170.0022170.00244340
2017-05-2322170.0022170.0022170.0022170.00366510
2017-05-2221960.0021960.0021960.0021960.00121960
2017-05-1921750.0021920.0021750.0021920.0012261510
2017-05-1821970.0021970.0021970.0021970.0016351520
2017-05-1700
2017-05-1622100.0022130.0022100.0022130.00244230
2017-05-1522030.0022150.0022030.0022150.0030661020
2017-05-1200
2017-05-1122160.0022300.0022160.0022260.0017377100
2017-05-1022110.0022160.0022110.0022160.0011243260
2017-05-0922200.0022390.0022200.0022390.0023513630
2017-05-0821920.0022180.0021920.0022180.0010219720
2017-05-0221840.0021840.0021630.0021630.0018390960
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2421000.0021000.0021000.0021000.00121000
2017-04-2100
2017-04-2020700.0020700.0020700.0020700.00120700
2017-04-1920400.0020400.0020400.0020400.00361200
2017-04-1820730.0020730.0020730.0020730.0029601170
2017-04-1700
2017-04-1400
2017-04-1320380.0020740.0020380.0020740.007144460
2017-04-1220730.0020730.0020730.0020730.00362190
2017-04-1100
2017-04-1020930.0020960.0020930.0020960.0011230530
2017-04-0720810.0020810.0020620.0020730.0014290830
2017-04-0620880.0020880.0020860.0020860.006125260
2017-04-0521120.0021180.0021120.0021180.005105840
2017-04-0421440.0021440.0021120.0021120.005106880
2017-04-0321150.0021390.0021150.0021390.0037784800
2017-03-3121450.0021450.0021450.0021450.00485800
2017-03-3000
2017-03-2921580.0021580.0021580.0021580.00243160
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2221450.0021450.0021310.0021310.0012256840
2017-03-2121600.0021600.0021460.0021460.0022472820
2017-03-1721390.0021390.0021390.0021390.00364170
2017-03-1621510.0021510.0021510.0021510.00121510
2017-03-1500
2017-03-1421760.0021760.0021520.0021520.0011239120
2017-03-1321760.0021760.0021760.0021760.00531153280
2017-03-1021420.0021450.0021420.0021450.0012257370
2017-03-0900
2017-03-0821540.0021540.0021280.0021280.0017365180
2017-03-0700
2017-03-0621580.0021580.0021580.0021580.0011237380
2017-03-0321460.0021570.0021460.0021570.00571229270
2017-03-0221590.0021750.0021590.0021690.001022209930
2017-03-0121420.0021420.0021380.0021400.005106960
2017-02-2821130.0021130.0021130.0021130.0014295820
2017-02-2721360.0021360.0021200.0021220.0028595430
2017-02-2421420.0021420.0021230.0021230.00364000
2017-02-2321440.0021490.0021430.0021430.0046986470
2017-02-2221490.0021490.0021190.0021190.0015318930
2017-02-2121280.0021280.0021130.0021170.005105990
2017-02-2021190.0021290.0021170.0021290.0022466260
2017-02-1700
2017-02-1621190.0021190.0021190.0021190.0012254280
2017-02-1521370.0021370.0021370.0021370.0040854800
2017-02-1400
2017-02-1321100.0021110.0021060.0021060.00701476610
2017-02-1020900.0021000.0020900.0021000.0036752990
2017-02-0900
2017-02-0820940.0020940.0020940.0020940.0020418800
2017-02-0700
2017-02-0621010.0021010.0020840.0020840.006125890
2017-02-0320690.0020820.0020690.0020790.0013269600
2017-02-0221070.0021070.0020690.0020690.0017354330
2017-02-0120700.0020700.0020660.0020660.00362060
2017-01-3120900.0020960.0020880.0020900.0052711014540
2017-01-3021170.0021170.0020910.0020910.00601259300
2017-01-2721150.0021150.0020980.0020980.005105580
2017-01-2620730.0021090.0020730.0020970.0012250800
2017-01-2520520.0020520.0020520.0020520.006123120
2017-01-2400
2017-01-2320480.0020480.0020480.0020480.00120480
2017-01-2000
2017-01-1920200.0020370.0020200.0020330.00771561230
2017-01-1820280.0020280.0020070.0020170.0013262770
2017-01-1720250.0020250.0020230.0020230.00240480
2017-01-1620370.0020370.0020340.0020340.0013264510
2017-01-1300
2017-01-1220650.0020650.0020360.0020360.0020410450
2017-01-1120660.0020660.0020480.0020480.0017349060
2017-01-1020420.0020500.0020420.0020500.0018368040
2017-01-0620310.0020310.0020310.0020310.00240620
2017-01-0520770.0020770.0020770.0020770.005103850
2017-01-0420070.0020500.0020070.0020500.0020407510
2016-12-3000
2016-12-2920480.0020480.0020060.0020060.0023463550
2016-12-2820320.0020320.0020320.0020320.0033670560
2016-12-2720270.0020330.0020270.0020330.0012243320
2016-12-2620530.0020530.0020510.0020510.009184610
2016-12-2220400.0020400.0020180.0020180.0016325200
2016-12-2120330.0020470.0020310.0020310.0012245070
2016-12-2020290.0020300.0020290.0020300.0033669840
2016-12-1920110.0020290.0020110.0020290.007140950
2016-12-1620050.0020050.0020050.0020050.00120050
2016-12-1520280.0020300.0020050.0020110.0027546030
2016-12-1420240.0020250.0020220.0020220.0011222470
2016-12-1319870.0020130.0019870.0020130.00911820890
2016-12-1219980.0019980.0019750.0019750.0032638900
2016-12-0919740.0020000.0019740.0019980.0050993520
2016-12-0819590.0019650.0019560.0019650.0020392300
2016-12-0700
2016-12-0619310.0019400.0019310.0019400.007135580
2016-12-0519220.0019220.0019220.0019220.00357660
2016-12-0219220.0019220.0019220.0019220.0042807240
2016-12-0119120.0019550.0019120.0019460.00841631390
2016-11-3019260.0019280.0019100.0019100.0022422960
2016-11-2900
2016-11-2819130.0019130.0019130.0019130.00357390
2016-11-2518890.0018930.0018890.0018930.009170090
2016-11-2418910.0018910.0018820.0018830.009169750
2016-11-2218850.0018850.0018850.0018850.0049923650
2016-11-2118800.0018800.0018750.0018750.00356350
2016-11-1818880.0018880.0018860.0018860.007132140
2016-11-1700
2016-11-1600
2016-11-1518400.0018400.0018400.0018400.00118400
2016-11-1418220.0018680.0018220.0018680.00355380
2016-11-1100
2016-11-1000
2016-11-0918200.0018310.0018000.0018000.0022400720
2016-11-0800
2016-11-0718320.0018320.0018320.0018320.00118320
2016-11-0418010.0018040.0017940.0017970.0041735980
2016-11-0218300.0018300.0018170.0018170.0021384170
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2618640.0018640.0018640.0018640.00118640
2016-10-2518650.0018650.0018390.0018390.0015277300
2016-10-2418180.0018180.0018180.0018180.00118180
2016-10-2118150.0018160.0018150.0018160.00354460
2016-10-2018150.0018150.0018150.0018150.00118150
2016-10-1918040.0018040.0018040.0018040.00236080
2016-10-1818080.0018080.0018080.0018080.008144640
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1218020.0018020.0018020.0018020.00236040
2016-10-1118060.0018100.0018060.0018100.0053959180
2016-10-0718000.0018000.0018000.0018000.00118000
2016-10-0618120.0018120.0018070.0018070.0030543270
2016-10-0517950.0017950.0017950.0017950.00235900
2016-10-0417940.0018000.0017920.0017920.0013233340
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2817610.0017610.0017610.0017610.00117610
2016-09-2717490.0017810.0017490.0017810.0014247420
2016-09-2600
2016-09-2317610.0017620.0017610.0017620.00352840
2016-09-2117450.0017450.0017420.0017420.0010174380
2016-09-2000
2016-09-1617350.0017350.0017350.0017350.00352050
2016-09-1500
2016-09-1400
2016-09-1317330.0017330.0017330.0017330.00351990
2016-09-1217540.0017540.0017540.0017540.00117540
2016-09-0900
2016-09-0817600.0017600.0017600.0017600.0020352000
2016-09-0700
2016-09-0617790.0017790.0017790.0017790.00117790
2016-09-0517550.0017550.0017550.0017550.00352650
2016-09-0217760.0017760.0017760.0017760.007124320
2016-09-0100
2016-08-3117570.0017570.0017570.0017570.0010175700
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2317170.0017170.0017170.0017170.00117170
2016-08-2216840.0016840.0016840.0016840.00116840
2016-08-1916690.0016690.0016690.0016690.00233380
2016-08-1817050.0017050.0017000.0017000.0012204350
2016-08-1700

   ※ 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