[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 
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
2016-08-1600
2016-08-1500
2016-08-1217000.0017000.0017000.0017000.00117000
2016-08-1000
2016-08-0900
2016-08-0816690.0016690.0016690.0016690.00116690
2016-08-0500
2016-08-0400
2016-08-0315990.0016290.0015990.0016290.00348270
2016-08-0217000.0017000.0016790.0016790.008135790
2016-08-0100
2016-07-2900
2016-07-2816930.0016930.0016930.0016930.00711202030
2016-07-2717190.0017190.0017160.0017160.009154470
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2116910.0017100.0016910.0017030.0020339890
2016-07-2017000.0017000.0017000.0017000.007119000
2016-07-1916770.0016900.0016770.0016900.0041692690
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1216450.0017070.0016450.0016820.0054899040
2016-07-1116090.0016190.0016090.0016190.00232280
2016-07-0816110.0016110.0016110.0016110.00464440
2016-07-0716210.0016210.0016210.0016210.00581050
2016-07-0616500.0016500.0016310.0016310.0050823170
2016-07-0516520.0016520.0016520.0016520.00116520
2016-07-0416640.0016640.0016590.0016590.007116330
2016-07-0116640.0016640.0016640.0016640.00583200
2016-06-3016430.0016440.0016430.0016440.008131460
2016-06-2900
2016-06-2816030.0016030.0015950.0016030.0040640260
2016-06-2716160.0016160.0016160.0016160.0010161600
2016-06-2416030.0016030.0015480.0015520.00811258980
2016-06-2300
2016-06-2200
2016-06-2116360.0016430.0016360.0016430.00581940
2016-06-2016660.0016660.0016660.0016660.007116620
2016-06-1700
2016-06-1616470.0016470.0016330.0016330.00465740
2016-06-1516390.0016390.0016390.0016390.00232780
2016-06-1416460.0016460.0016410.0016410.0028459880
2016-06-1317000.0017000.0017000.0017000.00585000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0217820.0017820.0017130.0017130.0015260140
2016-06-0100
2016-05-3100
2016-05-3017500.0017500.0017500.0017500.00587500
2016-05-2700
2016-05-2617350.0017350.0017350.0017350.00234700
2016-05-2517170.0017260.0017170.0017260.00468950
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1917320.0017360.0017320.0017360.00586680
2016-05-1817700.0017700.0017350.0017350.0021367600
2016-05-1700
2016-05-1617320.0017320.0017320.0017320.00117320
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1017320.0017320.0017320.0017320.0010173200
2016-05-0916610.0016710.0016610.0016710.0025416400
2016-05-0617140.0017140.0016950.0016950.008136930
2016-05-0217100.0017100.0016890.0016900.0015254910
2016-04-2817800.0017800.0017800.0017800.00589000
2016-04-2717480.0017480.0017450.0017450.0012209520
2016-04-2600
2016-04-2517740.0017740.0017740.0017740.00117740
2016-04-2200
2016-04-2117500.0017720.0017500.0017720.00352720
2016-04-2017160.0017370.0017160.0017200.0023398350
2016-04-1917430.0017430.0017140.0017140.008139150
2016-04-1800
2016-04-1500
2016-04-1417020.0017150.0017020.0017150.0018307400
2016-04-1300
2016-04-1200
2016-04-1116360.0016360.0016360.0016360.00349080
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0516500.0016500.0016500.0016500.00349500
2016-04-0416850.0016850.0016850.0016850.007117950
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2917280.0017280.0017280.0017280.00234560
2016-03-2817200.0017200.0017190.0017190.007120350
2016-03-2500
2016-03-2400
2016-03-2317390.0017390.0017390.0017390.00117390
2016-03-2217320.0017470.0017320.0017470.008139010
2016-03-1817280.0017280.0016780.0016780.0036608080
2016-03-1717470.0017470.0017460.0017470.0030524080
2016-03-1617390.0017390.0017290.0017330.0013225010
2016-03-1517460.0017460.0017370.0017370.0011191160
2016-03-1416860.0017120.0016860.0017090.0038643960
2016-03-1116800.0016860.0016800.0016800.0029487320
2016-03-1000
2016-03-0916610.0016610.0016610.0016610.00233220
2016-03-0816850.0016850.0016850.0016850.00116850
2016-03-0700
2016-03-0400
2016-03-0316590.0016610.0016590.0016610.00582990
2016-03-0216800.0016800.0016800.0016800.007117600
2016-03-0100
2016-02-2916500.0016500.0016500.0016500.0010165000
2016-02-2600
2016-02-2516100.0016100.0016100.0016100.00116100
2016-02-2400
2016-02-2300
2016-02-2216450.0016460.0016450.0016460.00232910
2016-02-1916190.0016520.0016190.0016520.0013213780
2016-02-1816640.0016710.0016530.0016530.0016266420
2016-02-1700
2016-02-1616200.0016200.0016200.0016200.007113400
2016-02-1515510.0016200.0015510.0016200.0058909990
2016-02-1215480.0015480.0015200.0015200.0061939600
2016-02-1016320.0016320.0016300.0016300.0012195620
2016-02-0917290.0017290.0016510.0016510.0019321070
2016-02-0800
2016-02-0517290.0017290.0017290.0017290.00117290
2016-02-0417550.0017550.0017550.0017550.00235100
2016-02-0317810.0017810.0017550.0017550.0033580770
2016-02-0218440.0018440.0018210.0018210.0015276370
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2717400.0017400.0017400.0017400.0010174000
2016-01-2617300.0017300.0017300.0017300.00117300
2016-01-2517830.0017830.0017570.0017710.00588510
2016-01-2216660.0016660.0016660.0016660.0043716380
2016-01-2116540.0016720.0016500.0016500.0019314300
2016-01-2017050.0017100.0016910.0016910.00961633050
2016-01-1917390.0017390.0017250.0017250.0014243130
2016-01-1817110.0017110.0017110.0017110.008136880
2016-01-1517500.0017500.0017500.0017500.0010175000
2016-01-1417660.0017660.0017390.0017410.0035613950
2016-01-1317540.0017580.0017510.0017580.0012210660
2016-01-1217430.0017500.0017330.0017330.0050870000
2016-01-0818050.0018230.0017820.0018230.0029523400
2016-01-0718690.0018690.0018200.0018200.007128000
2016-01-0618530.0018930.0018400.0018700.0014259050
2016-01-0518500.0018930.0018350.0018930.00851579560
2016-01-0419400.0019400.0018710.0018710.0014264600
2015-12-3019540.0019540.0019400.0019520.00477860
2015-12-2919250.0019450.0019250.0019450.007135650
2015-12-2819210.0019300.0019210.0019300.00238510
2015-12-2519130.0019130.0019130.0019130.00119130
2015-12-2419300.0019300.0018680.0018790.0015282790
2015-12-2219140.0019190.0018740.0019190.00731377540
2015-12-2118740.0019100.0018740.0019100.00594830
2015-12-1819500.0019500.0019180.0019180.0017330970
2015-12-1719410.0019660.0019110.0019510.0012233170
2015-12-1618910.0019210.0018910.0019210.006113960
2015-12-1519180.0019240.0018910.0018910.0021402990
2015-12-1418970.0019220.0018720.0019220.0021397530
2015-12-1119120.0019210.0019120.0019180.0023440310
2015-12-1019140.0019140.0019100.0019100.00357380
2015-12-0919130.0019400.0019110.0019240.009173100
2015-12-0819230.0019450.0019230.0019450.0032621960
2015-12-0719760.0019760.0019520.0019710.0014274860
2015-12-0419620.0019620.0019420.0019460.006116760
2015-12-0319620.0019850.0019620.0019800.00598510
2015-12-0219980.0019990.0019740.0019980.0033653840

   ※ 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