[1621 東証] NEXT FUNDS 医薬品(TOPIX-17)上場投信 日足 時系列データ

[1621 東証] NEXT FUNDS 医薬品(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2220200.0020200.0020150.0020150.0012242300
2017-09-2120300.0020420.0020240.0020310.002204468840
2017-09-2020310.0020350.0020300.0020300.00651320250
2017-09-1920230.0020410.0020230.0020400.003086270140
2017-09-1520080.0020250.0020080.0020230.002324690310
2017-09-1420110.0020190.0020080.0020080.0020402330
2017-09-1320140.0020170.0020110.0020110.0032644430
2017-09-1220120.0020150.0020090.0020110.001332675950
2017-09-1119800.0020080.0019790.0020080.002003998350
2017-09-0819570.0019790.0019570.0019790.001322585900
2017-09-0719590.0019790.0019590.0019600.0037728040
2017-09-0619600.0019660.0019510.0019610.00831627530
2017-09-0519770.0019770.0019610.0019610.0032630580
2017-09-0420050.0020050.0019800.0019800.00771528770
2017-09-0120010.0020090.0020000.0020050.0039780810
2017-08-3119770.0020110.0019770.0020100.0066413176510
2017-08-3019620.0019830.0019620.0019830.00761499310
2017-08-2919480.0019600.0019480.0019600.00961874970
2017-08-2819600.0019600.0019600.0019600.0042823200
2017-08-2519460.0019460.0019460.0019460.00358380
2017-08-2419460.0019460.0019460.0019460.00358380
2017-08-2319380.0019500.0019380.0019480.0037720360
2017-08-2219420.0019420.0019380.0019380.0044853210
2017-08-2119450.0019500.0019450.0019500.0025487250
2017-08-1819600.0019600.0019480.0019570.00901758770
2017-08-1719740.0019740.0019730.0019730.0020394700
2017-08-1619650.0019650.0019650.0019650.006117900
2017-08-1519720.0019730.0019560.0019700.001082127560
2017-08-1419730.0019730.0019500.0019500.0046900630
2017-08-1019720.0019740.0019700.0019700.0037729970
2017-08-0919820.0019820.0019740.0019800.0024474580
2017-08-0820000.0020000.0019780.0019790.00831647370
2017-08-0720000.0020050.0019940.0020050.0030601130
2017-08-0419890.0020000.0019890.0020000.0042835600
2017-08-0319960.0020000.0019960.0020000.0037738600
2017-08-0220000.0020000.0020000.0020000.00771540000
2017-08-0119830.0019980.0019830.0019980.00711416450
2017-07-3119750.0019970.0019750.0019950.00521035350
2017-07-2819780.0019780.0019750.0019750.0015296550
2017-07-2719740.0019930.0019740.0019850.00801588000
2017-07-2619830.0019830.0019770.0019770.0038752630
2017-07-2500
2017-07-2419900.0019900.0019800.0019870.001042060500
2017-07-2120020.0020020.0019880.0019900.0061212189270
2017-07-2019840.0020100.0019840.0020040.002214432150
2017-07-1919870.0019970.0019870.0019970.0025498020
2017-07-1819840.0019900.0019820.0019820.00521033480
2017-07-1419910.0019960.0019910.0019960.0025498060
2017-07-1320060.0020060.0020060.0020060.0010200600
2017-07-1219950.0020020.0019950.0019950.00631257340
2017-07-1120100.0020160.0020100.0020100.0023462650
2017-07-1020010.0020090.0020010.0020090.0041822890
2017-07-0720080.0020080.0020000.0020000.001523042040
2017-07-0620130.0020130.0020130.0020130.0010201300
2017-07-0520120.0020120.0020050.0020080.0017341350
2017-07-0420390.0020390.0020060.0020110.002705449190
2017-07-0320210.0020280.0020210.0020280.0043871340
2017-06-3020380.0020380.0020220.0020220.0040811890
2017-06-2920380.0020380.0020380.0020380.005101900
2017-06-2820400.0020400.0020300.0020380.0027549460
2017-06-2720420.0020450.0020350.0020430.00681386160
2017-06-2620340.0020420.0020340.0020420.001462975970
2017-06-2320310.0020390.0020280.0020350.001132295900
2017-06-2220200.0020350.0020200.0020280.001222474590
2017-06-2120160.0020200.0020140.0020160.001743509960
2017-06-2020300.0020300.0020220.0020220.001012044500
2017-06-1920030.0020210.0020030.0020160.001432883940
2017-06-1619850.0020070.0019850.0020020.004228434850
2017-06-1519790.0019900.0019780.0019780.00521031630
2017-06-1419700.0019780.0019700.0019750.0042829300
2017-06-1319630.0019690.0019630.0019690.00478700
2017-06-1219640.0019650.0019550.0019640.0066012924670
2017-06-0919760.0019760.0019600.0019630.00901770680
2017-06-0819830.0019830.0019800.0019800.001242455320
2017-06-0719910.0019910.0019820.0019850.00701390250
2017-06-0620350.0020350.0019940.0019940.001202404870
2017-06-0520080.0020310.0020080.0020260.001843725780
2017-06-0220040.0020180.0020040.0020140.001072151990
2017-06-0120000.0020090.0020000.0020020.0047940580
2017-05-3100
2017-05-3020060.0020060.0019860.0019990.0030597960
2017-05-2920100.0020100.0020060.0020060.009180860
2017-05-2620120.0020120.0020100.0020100.00641287600
2017-05-2500
2017-05-2420240.0020250.0020110.0020110.0022444500
2017-05-2320110.0020220.0020110.0020120.005100670
2017-05-2220290.0020290.0020110.0020110.0017343760
2017-05-1920210.0020210.0020200.0020200.005101030
2017-05-1820220.0020400.0020200.0020240.004008119730
2017-05-1720280.0020290.0020280.0020290.0020405630
2017-05-1620340.0020340.0020280.0020330.0035711370
2017-05-1520180.0020350.0020180.0020330.002475008290
2017-05-1220230.0020230.0020180.0020180.0023465110
2017-05-1120220.0020270.0020100.0020200.001252519420
2017-05-1020180.0020260.0020150.0020260.00581171770
2017-05-0920130.0020230.0020130.0020200.002214459950
2017-05-0819800.0020150.0019800.0020150.0052110443470
2017-05-0219690.0019800.0019690.0019700.00591162320
2017-05-0119620.0019640.0019500.0019580.001062077710
2017-04-2819700.0019700.0019700.0019700.0011216700
2017-04-2719880.0019880.0019710.0019710.00359390
2017-04-2619800.0019900.0019790.0019880.00601191710
2017-04-2519800.0019800.0019720.0019720.0010197610
2017-04-2419680.0019770.0019670.0019760.00881734240
2017-04-2119400.0019490.0019400.0019490.0012232980
2017-04-2019400.0019400.0019300.0019300.0025483720
2017-04-1919250.0019550.0019250.0019450.00781517630
2017-04-1819450.0019450.0019260.0019290.004228144000
2017-04-1719120.0019390.0019120.0019390.0012231510
2017-04-1419550.0019550.0019170.0019170.001833541050
2017-04-1319300.0019320.0019300.0019320.00238620
2017-04-1219400.0019400.0019300.0019390.0036696440
2017-04-1119580.0019580.0019470.0019470.0041799920
2017-04-1019630.0019650.0019520.0019590.0011215760
2017-04-0719590.0019630.0019500.0019630.0038743770
2017-04-0619650.0019650.0019460.0019460.0039763130
2017-04-0519640.0019700.0019600.0019610.0021412930
2017-04-0419710.0019730.0019600.0019600.0034668870
2017-04-0319450.0019700.0019450.0019700.002444769920
2017-03-3119720.0019800.0019470.0019470.0054610751740
2017-03-3019820.0019890.0019800.0019800.0041812510
2017-03-2919860.0019900.0019860.0019890.0041815590
2017-03-2819700.0019800.0019700.0019740.0045888790
2017-03-2719610.0019610.0019510.0019510.00921796500
2017-03-2419500.0019700.0019500.0019700.0029569980
2017-03-2319550.0019560.0019500.0019500.0041800450
2017-03-2219650.0019650.0019400.0019580.001462853070
2017-03-2119710.0019830.0019700.0019750.0031611210
2017-03-1719900.0019900.0019730.0019830.001232440260
2017-03-1620000.0020000.0019980.0019980.00239980
2017-03-1520030.0020030.0019980.0020000.00721439730
2017-03-1420040.0020090.0020020.0020030.001402804020
2017-03-1319990.0020190.0019990.0020030.002815631070
2017-03-1019800.0020030.0019800.0019990.002064110910
2017-03-0919780.0019780.0019670.0019710.0016315890
2017-03-0819800.0019800.0019680.0019700.0045889520
2017-03-0719890.0019890.0019810.0019870.0029576080
2017-03-0619900.0019900.0019900.0019900.007139300
2017-03-0319910.0019990.0019800.0019800.0027536650
2017-03-0219900.0020000.0019890.0019960.003146273750
2017-03-0119620.0019820.0019620.0019780.001052071840
2017-02-2819820.0019820.0019610.0019610.0035690640
2017-02-2719880.0019880.0019700.0019800.00971918330
2017-02-2419850.0019880.0019790.0019880.0016317960
2017-02-2319680.0019850.0019680.0019850.00671324130
2017-02-2219680.0019690.0019670.0019690.0035688740
2017-02-2119570.0019700.0019570.0019700.0015294850
2017-02-2019720.0019720.0019520.0019520.0032627940
2017-02-1719520.0019700.0019470.0019700.001933771650
2017-02-1619850.0019850.0019620.0019770.001993940890
2017-02-1519790.0019800.0019770.0019790.0013257330
2017-02-1419980.0019980.0019680.0019680.00911807420
2017-02-1319800.0019970.0019790.0019940.003296540500
2017-02-1019450.0019750.0019450.0019730.002795479050
2017-02-0919450.0019450.0019360.0019360.003426628980
2017-02-0819240.0019440.0019240.0019440.002394632100
2017-02-0719270.0019300.0019270.0019300.002134110640
2017-02-0619180.0019270.0019180.0019270.00641231920
2017-02-0319000.0019180.0019000.0019180.00561071490
2017-02-0219000.0019100.0019000.0019030.002063919200
2017-02-0118950.0018980.0018780.0018960.001873525940
2017-01-3119110.0019110.0018950.0018950.001452749640
2017-01-3019060.0019090.0019000.0019090.00741408540
2017-01-2719190.0019200.0019100.0019100.001142183710
2017-01-2619080.0019170.0019050.0019170.00901719730
2017-01-2519090.0019090.0018970.0018970.00811541770
2017-01-2418970.0019060.0018900.0018930.00981858850
2017-01-2319100.0019100.0018950.0018990.001733288390
2017-01-2019130.0019200.0019050.0019110.001402679040
2017-01-1919300.0019300.0019190.0019190.001001926210
2017-01-1819300.0019410.0019140.0019220.002604996370
2017-01-1719690.0019690.0019400.0019490.001973830870
2017-01-1619710.0019710.0019540.0019600.00861685990
2017-01-1319730.0019800.0019660.0019740.0050987430
2017-01-1220170.0020170.0019560.0019650.004088064780
2017-01-1120100.0020190.0020000.0020100.00931866850
2017-01-1019990.0020450.0019960.0020110.0053610825520
2017-01-0619790.0019900.0019760.0019880.002464879210
2017-01-0519690.0019790.0019690.0019790.002735386540
2017-01-0419400.0019670.0019400.0019670.0077015031770
2016-12-3019180.0019410.0019180.0019350.001302512530
2016-12-2919330.0019330.0019170.0019200.001242386370
2016-12-2819520.0019520.0019320.0019330.00921785170
2016-12-2719330.0019500.0019330.0019490.003196201770
2016-12-2619100.0019390.0019100.0019360.0085616447320
2016-12-2219120.0019290.0019070.0019090.001372620040
2016-12-2119320.0019400.0019200.0019290.0061611884440
2016-12-2019250.0019400.0019220.0019360.003947599580
2016-12-1918950.0019210.0018950.0019210.003366430430
2016-12-1619000.0019000.0018950.0018950.001011914560
2016-12-1518960.0019010.0018900.0018900.002033847690
2016-12-1419100.0019150.0018930.0019020.002224228290
2016-12-1318600.0019050.0018600.0019040.004358209460
2016-12-1218370.0018610.0018330.0018560.003396260400
2016-12-0917900.0018370.0017900.0018240.00194435195360
2016-12-0818270.0018270.0017920.0018010.005089170300
2016-12-0718420.0018420.0018220.0018260.003255936920
2016-12-0618330.0018470.0018330.0018380.001983651480
2016-12-0518520.0018590.0018310.0018310.001282359050
2016-12-0218720.0018720.0018430.0018530.001442665700
2016-12-0118920.0018920.0018600.0018600.002134001030
2016-11-3018970.0018970.0018700.0018700.00541016940
2016-11-2918900.0018900.0018880.0018900.00911719680
2016-11-2818930.0018930.0018790.0018870.0037698570
2016-11-2518880.0018900.0018870.0018900.0018339760
2016-11-2419140.0019140.0018880.0018880.00571082060
2016-11-2218970.0019130.0018960.0019130.00651237000
2016-11-2118930.0019200.0018930.0019200.00901720430
2016-11-1819290.0019290.0018930.0018930.00651241540
2016-11-1719110.0019210.0019110.0019150.0030575880
2016-11-1618910.0019190.0018910.0019110.0094918008960
2016-11-1518710.0018900.0018710.0018900.004418314300
2016-11-1418880.0019000.0018800.0018800.002554836440
2016-11-1118680.0019100.0018680.0018880.0054510313990
2016-11-1018100.0018700.0018100.0018660.003937244080
2016-11-0918160.0018310.0017520.0017610.004267572270
2016-11-0818370.0018370.0018080.0018090.0048874060
2016-11-0718070.0018300.0018070.0018190.003937140960
2016-11-0418550.0018550.0018070.0018130.001833332350
2016-11-0218850.0018850.0018500.0018600.001552899410
2016-11-0118890.0018890.0018830.0018850.001051977360
2016-10-3118990.0018990.0018800.0018890.0059111153610
2016-10-2818850.0019070.0018850.0019070.0073113883780
2016-10-2718950.0018970.0018900.0018900.0010189470
2016-10-2618830.0018950.0018830.0018950.001703211270
2016-10-2518810.0018890.0018810.0018830.003686927390
2016-10-2418800.0018830.0018760.0018830.0014263100
2016-10-2118860.0018870.0018780.0018780.001673145450
2016-10-2018900.0018900.0018810.0018870.0039734370
2016-10-1918840.0019000.0018840.0018980.0010189230
2016-10-1818990.0018990.0018990.0018990.0020379800
2016-10-1718950.0018990.0018840.0018860.00621170490
2016-10-1419020.0019020.0019000.0019000.0021399080
2016-10-1319100.0019100.0019020.0019030.0017324080
2016-10-1219000.0019100.0019000.0019100.0017323950
2016-10-1119100.0019140.0019100.0019110.002124049960
2016-10-0719200.0019230.0019150.0019150.001382650210
2016-10-0619140.0019190.0019140.0019190.0051976480
2016-10-0519200.0019200.0019100.0019200.0031595100
2016-10-0419200.0019200.0019020.0019180.001923667340
2016-10-0319200.0019200.0019060.0019100.00651243820
2016-09-3019170.0019170.0018850.0019120.0058711191970
2016-09-2919200.0019200.0019050.0019150.00851626150
2016-09-2819040.0019190.0019020.0019090.00671278710
2016-09-2718800.0019040.0018710.0019040.003997558810
2016-09-2618790.0018950.0018790.0018810.001462755090
2016-09-2318710.0018830.0018710.0018790.001683156900
2016-09-2118400.0018750.0018300.0018720.004508350980
2016-09-2018220.0018400.0018220.0018270.001502744690
2016-09-1618300.0018300.0018210.0018290.0036658320

   ※ 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