[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 
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
2016-09-1518300.0018300.0018100.0018240.00861567020
2016-09-1418400.0018400.0018300.0018310.00691268820
2016-09-1318200.0018390.0018200.0018390.00661206400
2016-09-1218280.0018280.0018150.0018170.00551000870
2016-09-0918400.0018400.0018150.0018380.0079414454060
2016-09-0818400.0018400.0018300.0018310.0023422810
2016-09-0718390.0018390.0018260.0018340.0029531650
2016-09-0618250.0018350.0018230.0018290.0039712810
2016-09-0518300.0018350.0018220.0018250.00981792910
2016-09-0218100.0018270.0018100.0018230.004327880440
2016-09-0117980.0018090.0017840.0018080.001262266840
2016-08-3118100.0018100.0017760.0017890.0083214809450
2016-08-3017980.0018010.0017980.0017980.0035629900
2016-08-2918100.0018100.0017900.0017920.002484461650
2016-08-2618250.0018250.0017830.0017830.00192534635930
2016-08-2518440.0018440.0018200.0018260.0034620250
2016-08-2418470.0018490.0018270.0018440.001933545300
2016-08-2317840.0018420.0017840.0018150.003025466840
2016-08-2217980.0017990.0017920.0017920.002464420380
2016-08-1918140.0018140.0017670.0017920.0057110233390
2016-08-1818660.0018660.0018150.0018170.0066512234260
2016-08-1718700.0018700.0018590.0018640.002594826190
2016-08-1619040.0019040.0018730.0018820.001582980250
2016-08-1519260.0019260.0019000.0019000.003526718500
2016-08-1219000.0019200.0018990.0019200.002354490660
2016-08-1018960.0019000.0018830.0018900.00313459233320
2016-08-0918970.0018970.0018970.0018970.0010189700
2016-08-0819220.0019220.0018500.0018500.005139727520
2016-08-0519400.0019400.0018950.0019150.001062028190
2016-08-0419530.0019530.0019300.0019410.001723338240
2016-08-0319900.0019900.0019530.0019530.002074084820
2016-08-0220100.0020100.0019900.0019900.001092182340
2016-08-0119600.0020040.0019600.0019990.002995958960
2016-07-2919700.0019700.0019410.0019600.00701368100
2016-07-2819940.0019940.0019500.0019650.001753436560
2016-07-2719900.0019950.0019800.0019800.00641268920
2016-07-2619800.0019900.0019740.0019900.00611209200
2016-07-2519880.0019990.0019870.0019900.0046915380
2016-07-2219800.0019880.0019800.0019880.0032633680
2016-07-2119900.0019960.0019840.0019840.00981951120
2016-07-2019740.0019850.0019740.0019850.001462888190
2016-07-1919640.0019640.0019500.0019640.00721412660
2016-07-1519800.0019800.0019540.0019540.00921805700
2016-07-1419760.0019760.0019610.0019650.001022010130
2016-07-1320300.0020300.0019700.0019760.004308621680
2016-07-1220230.0020490.0020230.0020300.002485030500
2016-07-1119760.0019980.0019760.0019980.0039775380
2016-07-0819860.0019860.0019820.0019820.009178610
2016-07-0719800.0019800.0019600.0019600.0038748100
2016-07-0620000.0020000.0019430.0019830.001943843690
2016-07-0520010.0020100.0020010.0020100.0010200720
2016-07-0420280.0020280.0020010.0020250.00851714350
2016-07-0120080.0020200.0019870.0020200.00681368870
2016-06-3020100.0020130.0019830.0020020.0073114644080
2016-06-2919730.0020090.0019720.0020090.002645270770
2016-06-2819400.0019700.0019190.0019570.00104220221450
2016-06-2718450.0019440.0018450.0019300.0066912740830
2016-06-2419900.0019980.0018440.0018700.0056510797050
2016-06-2319620.0019960.0019620.0019900.0030590770
2016-06-2219900.0019990.0019900.0019990.00479780
2016-06-2119300.0019850.0019300.0019810.00641261430
2016-06-2019640.0019750.0019500.0019700.0035686720
2016-06-1719300.0019720.0019200.0019380.001743399040
2016-06-1619500.0019500.0019200.0019300.001893656110
2016-06-1519430.0019900.0019430.0019900.0031609310
2016-06-1420000.0020000.0019580.0019600.002164269690
2016-06-1320360.0020360.0019940.0020200.00541086430
2016-06-1020400.0020400.0020300.0020380.0010203640
2016-06-0920270.0020410.0020260.0020290.009183020
2016-06-0820260.0020410.0020260.0020410.0046934850
2016-06-0720250.0020260.0020250.0020260.007141800
2016-06-0619920.0020200.0019920.0020200.001322647010
2016-06-0320000.0020200.0020000.0020020.0011221260
2016-06-0220380.0020380.0020000.0020000.0032643770
2016-06-0120260.0020400.0020100.0020110.0050910283920
2016-05-3120430.0020430.0020430.0020430.00361290
2016-05-3020210.0020450.0020200.0020420.00140328392740
2016-05-2720210.0020350.0020200.0020200.0043870490
2016-05-2620010.0020340.0020010.0020190.00237347935430
2016-05-2520500.0020500.0019980.0019980.00444889270140
2016-05-2420180.0020500.0020180.0020500.0018365340
2016-05-2320580.0020580.0020100.0020400.0026527000
2016-05-2020570.0020570.0020570.0020570.00361710
2016-05-1920420.0020590.0020200.0020200.0039794510
2016-05-1820590.0020590.0020430.0020540.0031636450
2016-05-1720370.0020370.0020370.0020370.0010203700
2016-05-1620480.0020480.0020270.0020270.001192436310
2016-05-1320600.0020800.0020290.0020440.00911860120
2016-05-1220420.0020600.0020400.0020400.0042858960
2016-05-1120400.0020600.0020200.0020530.001483032110
2016-05-1020370.0020500.0020200.0020490.00681387400
2016-05-0919910.0020200.0019910.0020200.0032643470
2016-05-0620000.0020200.0020000.0020100.0039783490
2016-05-0219800.0019830.0019710.0019800.001923799150
2016-04-2821200.0021200.0020400.0020690.00571183160
2016-04-2721110.0021180.0020850.0020870.001192504280
2016-04-2620930.0021100.0020870.0021080.00184438702740
2016-04-2521660.0021660.0021350.0021400.002325019550
2016-04-2221010.0021200.0020970.0021160.001944092520
2016-04-2120880.0021200.0020880.0021110.003878139340
2016-04-2020760.0020940.0020710.0020840.001923989840
2016-04-1920800.0020810.0020700.0020780.00551143090
2016-04-1820600.0020800.0020400.0020400.00621274070
2016-04-1520820.0020830.0020800.0020830.001573267210
2016-04-1420600.0020910.0020600.0020820.002505180510
2016-04-1320120.0020440.0020120.0020440.002545173040
2016-04-1219780.0020300.0019780.0020130.006136123928780
2016-04-1119990.0019990.0019680.0019780.0032635530
2016-04-0819500.0019990.0019500.0019990.0041806600
2016-04-0719480.0019580.0019250.0019570.003025864230
2016-04-0619090.0019480.0019040.0019480.00731394220
2016-04-0519460.0019680.0019290.0019630.0028542360
2016-04-0419440.0019700.0019360.0019700.0047916240
2016-04-0119990.0019990.0019430.0019450.001312570160
2016-03-3120210.0020250.0020010.0020010.00511030030
2016-03-3020270.0020310.0020210.0020210.0023466150
2016-03-2920460.0020540.0020420.0020430.0016327600
2016-03-2820100.0020520.0020100.0020380.002304668940
2016-03-2520150.0020200.0020040.0020200.0046924210
2016-03-2419910.0020200.0019910.0020170.001052103730
2016-03-2320050.0020280.0020040.0020280.001482997290
2016-03-2219480.0020010.0019480.0019870.002605158780
2016-03-1819900.0019900.0019450.0019660.00831638320
2016-03-1719960.0019960.0019910.0019960.00581157000
2016-03-1620000.0020000.0019820.0020000.0036719220
2016-03-1520280.0020360.0020010.0020010.0031623060
2016-03-1420390.0020390.0020050.0020270.0029589750
2016-03-1119700.0020000.0019700.0020000.00479370
2016-03-1019700.0019790.0019700.0019790.00479060
2016-03-0919810.0019810.0019700.0019700.003336580620
2016-03-0819870.0019870.0019810.0019810.007138830
2016-03-0720050.0020200.0019860.0020200.0062012343140
2016-03-0420340.0020540.0020010.0020180.001082183050
2016-03-0320240.0020580.0020240.0020430.0026529830
2016-03-0220010.0020520.0020010.0020460.004869803690
2016-03-0119730.0019830.0019730.0019760.00881739640
2016-02-2919940.0019940.0019600.0019600.0031616720
2016-02-2619550.0019770.0019550.0019590.00701378930
2016-02-2519600.0019600.0019340.0019550.00741444340
2016-02-2419610.0019620.0019280.0019280.0021408990
2016-02-2319830.0019830.0019350.0019650.0019374550
2016-02-2219400.0019500.0019380.0019500.0019368700
2016-02-1919330.0019450.0018960.0019400.001162241590
2016-02-1819620.0019630.0019400.0019430.001082113770
2016-02-1719610.0019610.0018820.0018880.002705139080
2016-02-1619630.0019930.0019280.0019930.001072108690
2016-02-1518980.0019440.0018800.0019430.0069413202440
2016-02-1218900.0018900.0018100.0018440.003536539300
2016-02-1020110.0020110.0019010.0019010.002144159640
2016-02-0920400.0020400.0020050.0020180.001122265350
2016-02-0820260.0020700.0020250.0020690.00891823610
2016-02-0520560.0020560.0020240.0020260.002164385620
2016-02-0421200.0021200.0020590.0020590.001062207730
2016-02-0321290.0021400.0021000.0021110.001132389270
2016-02-0220660.0021400.0020660.0021290.0069714729690
2016-02-0120420.0020710.0020420.0020680.0051110529750
2016-01-2920200.0020480.0019990.0020400.001012040400
2016-01-2820500.0020500.0020200.0020230.0033668670
2016-01-2719930.0020510.0019930.0020510.003386871030
2016-01-2619710.0019960.0019710.0019920.00521028640
2016-01-2519840.0020100.0019840.0020000.0032640900
2016-01-2219020.0019600.0019020.0019600.001813508500
2016-01-2119010.0019510.0018960.0018960.001332543150
2016-01-2019720.0019900.0018970.0019350.002464801220
2016-01-1919900.0019900.0019710.0019720.001823610660
2016-01-1819720.0019900.0019510.0019580.001823581510
2016-01-1520210.0020490.0019980.0019990.001523064480
2016-01-1420600.0020600.0019620.0020110.004158321000
2016-01-1320730.0020780.0020530.0020580.003116423310
2016-01-1221100.0021100.0020410.0020490.004972103904140
2016-01-0820850.0022890.0020850.0021980.007145152000780
2016-01-0720890.0021200.0020890.0021000.00831745400
2016-01-0621100.0021300.0020900.0021000.001132381310
2016-01-0521320.0021320.0020850.0020890.0088818624080
2016-01-0421800.0021800.0021200.0021300.001904088600
2015-12-3021800.0021800.0021500.0021660.001292793630
2015-12-2921300.0022000.0021300.0021800.0083218016130
2015-12-2821160.0021300.0021160.0021240.00831759610
2015-12-2521300.0021300.0021250.0021250.00962042860
2015-12-2421790.0021790.0021330.0021350.00992130290
2015-12-2221500.0021590.0021500.0021590.0031667700
2015-12-2121750.0021840.0021300.0021540.0048010298760
2015-12-1821700.0022100.0021660.0021810.00114125057670
2015-12-1721300.0022000.0021300.0021650.003287036370
2015-12-1621010.0021110.0021010.0021110.0023484330
2015-12-1521000.0021200.0021000.0021000.00551156940
2015-12-1421000.0021160.0020810.0021000.001362861490
2015-12-1121000.0021300.0021000.0021200.00731542870
2015-12-1021000.0021000.0020630.0021000.0057411966040
2015-12-0921600.0021610.0021200.0021260.00180838996190
2015-12-0821850.0021850.0021560.0021610.001192573430
2015-12-0721630.0021890.0021630.0021730.00631371520
2015-12-0421610.0021730.0021500.0021520.003437404520
2015-12-0321890.0021950.0021830.0021840.001222669180
2015-12-0221900.0021950.0021890.0021950.00962102000
2015-12-0121670.0021890.0021660.0021890.00501085510
2015-11-3022080.0022080.0021640.0021670.0057812544010
2015-11-2722150.0022150.0021960.0021960.0055012100730
2015-11-2621900.0022230.0021900.0022000.00130928926650

   ※ 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