[1622 東証] NEXT FUNDS 自動車・輸送機(TOPIX-17)上場投信 日足 時系列データ

[1622 東証] NEXT FUNDS 自動車・輸送機(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1820740.0020740.0020440.0020500.009184930
2017-08-1720840.0020840.0020580.0020780.0025517380
2017-08-1620660.0020660.0020660.0020660.0010206600
2017-08-1520860.0020860.0020860.0020860.0010208600
2017-08-1420740.0020740.0020500.0020500.0020411120
2017-08-1020840.0020840.0020770.0020770.0020416100
2017-08-0920870.0020870.0020800.0020800.00241670
2017-08-0820920.0020930.0020920.0020930.0029606710
2017-08-0720950.0021000.0020950.0020970.0029607950
2017-08-0420840.0020970.0020760.0020970.001082249380
2017-08-0300
2017-08-0220980.0020980.0020840.0020840.00483500
2017-08-0120710.0020740.0020700.0020740.001042153790
2017-07-3120610.0020710.0020610.0020710.0013268410
2017-07-2820720.0020720.0020720.0020720.00362160
2017-07-2720800.0020800.0020780.0020780.0031644200
2017-07-2620650.0020650.0020610.0020610.0021433250
2017-07-2520640.0020720.0020640.0020720.00482640
2017-07-2420710.0020710.0020600.0020630.0011227270
2017-07-2120920.0020920.0020920.0020920.005104600
2017-07-2020610.0020760.0020610.0020740.001132329760
2017-07-1920780.0020780.0020650.0020700.009186370
2017-07-1820890.0020890.0020800.0020800.0018375480
2017-07-1421000.0021000.0021000.0021000.00484000
2017-07-1320860.0020880.0020860.0020880.0047981320
2017-07-1221120.0021120.0020790.0020870.0045941460
2017-07-1121350.0021390.0021210.0021370.003026445400
2017-07-1021460.0021480.0021180.0021310.004319152510
2017-07-0721130.0021220.0021110.0021180.00641355370
2017-07-0621140.0021290.0021130.0021260.002044332740
2017-07-0521120.0021210.0021030.0021150.00661392460
2017-07-0420990.0021110.0020920.0021040.004539516030
2017-07-0320610.0020760.0020610.0020690.0042868320
2017-06-3020750.0020750.0020600.0020600.0033681620
2017-06-2920530.0020780.0020530.0020780.0044907150
2017-06-2820490.0020510.0020470.0020510.001062172040
2017-06-2720500.0020500.0020380.0020390.00641305150
2017-06-2620450.0020530.0020380.0020380.00931896310
2017-06-2320400.0020400.0020400.0020400.00240800
2017-06-2200
2017-06-2120400.0020400.0020300.0020360.0047957490
2017-06-2020460.0020460.0020310.0020410.0037755530
2017-06-1920200.0020280.0020180.0020180.00611233580
2017-06-1620240.0020240.0020130.0020240.0037747900
2017-06-1520300.0020360.0020130.0020230.0041828770
2017-06-1420380.0020380.0020370.0020370.001202445230
2017-06-1320340.0020340.0020340.0020340.00120340
2017-06-1220480.0020500.0020320.0020320.0030612930
2017-06-0920430.0020430.0020320.0020320.00361180
2017-06-0820500.0020500.0020310.0020310.008163370
2017-06-0720620.0020650.0020450.0020650.0011226170
2017-06-0620780.0020780.0020670.0020670.0028580450
2017-06-0520950.0020950.0020810.0020810.00651359100
2017-06-0220510.0020960.0020510.0020960.00731507920
2017-06-0120450.0020510.0020450.0020500.009184400
2017-05-3120400.0020450.0020300.0020450.0015305940
2017-05-3000
2017-05-2920340.0020560.0020340.0020360.001142323000
2017-05-2620640.0020640.0020380.0020500.00721484520
2017-05-2520570.0020710.0020570.0020670.0038786040
2017-05-2420640.0020710.0020540.0020580.0026535870
2017-05-2320600.0020600.0020600.0020600.0011226600
2017-05-2220580.0020600.0020580.0020600.008164700
2017-05-1920500.0020620.0020480.0020600.0042863780
2017-05-1820400.0020520.0020390.0020500.0034694710
2017-05-1720680.0020840.0020680.0020830.00641326610
2017-05-1620840.0020880.0020840.0020880.00521083720
2017-05-1520690.0020770.0020690.0020770.0011227670
2017-05-1221170.0021170.0020790.0020790.001182474900
2017-05-1120930.0020940.0020880.0020900.00671400870
2017-05-1021180.0021190.0021000.0021000.0052211048000
2017-05-0921420.0021420.0021000.0021000.001643469030
2017-05-0821160.0021270.0021150.0021270.002354977110
2017-05-0220850.0020900.0020840.0020880.0033688610
2017-05-0120600.0020610.0020600.0020610.00591215980
2017-04-2820900.0020900.0020540.0020550.0031637970
2017-04-2720920.0020920.0020740.0020800.00831724750
2017-04-2620760.0020840.0020560.0020830.001102276860
2017-04-2520250.0020400.0020250.0020330.0032651640
2017-04-2420200.0020200.0020100.0020100.006121100
2017-04-2120030.0020030.0020030.0020030.0011220330
2017-04-2019680.0019750.0019680.0019750.009177360
2017-04-1919570.0019570.0019470.0019470.006117040
2017-04-1819610.0019650.0019510.0019510.0019372440
2017-04-1719560.0019560.0019410.0019410.0022428820
2017-04-1419540.0019550.0019370.0019550.0033642370
2017-04-1319460.0019600.0019380.0019550.00991929990
2017-04-1219980.0019980.0019640.0019640.0048950820
2017-04-1119980.0019980.0019890.0019950.001032051140
2017-04-1020020.0020150.0019980.0019980.00313162738760
2017-04-0719880.0020010.0019880.0019990.002194377910
2017-04-0620090.0020090.0019900.0019900.0042840910
2017-04-0520420.0020420.0020180.0020260.00561136970
2017-04-0420640.0020640.0020400.0020400.0040820760
2017-04-0320910.0020910.0020750.0020750.008166330
2017-03-3121130.0021130.0020800.0020800.00541135330
2017-03-3000
2017-03-2921270.0021270.0021200.0021200.005106070
2017-03-2820950.0020960.0020780.0020960.0010209370
2017-03-2720960.0020960.0020750.0020750.0028582420
2017-03-2420960.0020960.0020960.0020960.00120960
2017-03-2320930.0020930.0020760.0020880.00521084430
2017-03-2221060.0021070.0020900.0021000.001202520590
2017-03-2121510.0021560.0021360.0021550.0036773990
2017-03-1721690.0021690.0021600.0021600.0026562310
2017-03-1621680.0021680.0021670.0021670.006130030
2017-03-1521810.0021810.0021780.0021780.00243590
2017-03-1421830.0021830.0021650.0021810.0022479520
2017-03-1321790.0021800.0021790.0021800.00487190
2017-03-1021620.0021750.0021620.0021750.0040866530
2017-03-0921440.0021440.0021370.0021370.00242810
2017-03-0821310.0021310.0021300.0021300.0013276960
2017-03-0721500.0021500.0021500.0021500.00121500
2017-03-0621470.0021470.0021470.0021470.0015322050
2017-03-0321320.0021550.0021320.0021350.007149710
2017-03-0221500.0021530.0021480.0021480.0033709230
2017-03-0121100.0021240.0021100.0021240.0034720690
2017-02-2821330.0021330.0021200.0021200.0045956750
2017-02-2721330.0021330.0021090.0021100.0044931390
2017-02-2421430.0021430.0021380.0021380.0011235680
2017-02-2321520.0021520.0021150.0021470.0026556560
2017-02-2221390.0021440.0021390.0021440.00364220
2017-02-2121390.0021440.0021380.0021440.0020428200
2017-02-2021280.0021340.0021280.0021340.0041874280
2017-02-1721030.0021250.0021020.0021220.002635572190
2017-02-1621170.0021170.0021170.0021170.0014296380
2017-02-1521240.0021240.0021240.0021240.00121240
2017-02-1421250.0021250.0021240.0021240.0031658740
2017-02-1321200.0021370.0021200.0021240.0047310059520
2017-02-1020640.0021250.0020640.0021200.001583307840
2017-02-0920780.0020780.0020510.0020590.0028577310
2017-02-0820630.0020870.0020630.0020870.0026539800
2017-02-0720780.0020820.0020570.0020820.005103740
2017-02-0620810.0020860.0020810.0020860.007145770
2017-02-0320690.0020860.0020690.0020860.001723575130
2017-02-0221050.0021050.0020630.0020630.0011229130
2017-02-0120770.0021020.0020570.0021020.00791642650
2017-01-3121260.0021260.0020890.0021170.00501047220
2017-01-3021610.0021610.0021320.0021330.0028600480
2017-01-2721510.0021510.0021380.0021380.0037793380
2017-01-2621450.0021500.0021450.0021500.00781673300
2017-01-2521080.0021350.0021080.0021150.001473111480
2017-01-2421250.0021320.0020890.0020900.00972041410
2017-01-2321320.0021380.0021140.0021330.0018383370
2017-01-2021540.0021590.0021520.0021520.0038818540
2017-01-1921410.0021620.0021410.0021540.001433074350
2017-01-1821310.0021360.0020900.0021360.00992080070
2017-01-1721510.0021510.0021200.0021340.0037793600
2017-01-1621700.0021700.0021510.0021510.00481034730
2017-01-1321540.0021700.0021540.0021700.0029625620
2017-01-1221710.0021710.0021510.0021510.00751626830
2017-01-1121820.0021980.0021750.0021780.001874102530
2017-01-1021820.0021950.0021820.0021830.001172556870
2017-01-0621720.0022000.0021720.0022000.00591290050
2017-01-0522400.0022450.0022280.0022280.00821835430
2017-01-0421800.0022350.0021800.0022300.003487746470
2016-12-3021700.0021700.0021400.0021530.002194712220
2016-12-2921900.0021900.0021690.0021690.0042915080
2016-12-2821970.0022000.0021910.0022000.00771693350
2016-12-2721900.0022130.0021900.0021920.0034748060
2016-12-2622070.0022370.0021910.0021910.001393063410
2016-12-2222370.0022370.0022160.0022180.002154775360
2016-12-2122380.0022380.0022330.0022330.00731631390
2016-12-2022150.0022180.0022050.0022180.002826230380
2016-12-1922270.0022360.0022140.0022220.00761689850
2016-12-1622350.0022480.0022250.0022270.0055912499450
2016-12-1522210.0022350.0022210.0022320.0060213426880
2016-12-1422150.0022150.0021870.0022070.002325125220
2016-12-1321700.0021970.0021660.0021900.00521134060
2016-12-1222000.0022100.0021760.0021810.001733804750
2016-12-0921850.0021850.0021630.0021740.00932017210
2016-12-0821410.0021560.0021410.0021560.002505368510
2016-12-0720900.0021380.0020900.0021380.0047998350
2016-12-0620700.0021300.0020700.0021040.00921935590
2016-12-0521050.0021050.0020800.0020800.001483082680
2016-12-0221290.0021290.0021040.0021050.0022465680
2016-12-0120990.0021470.0020990.0021390.002224717570
2016-11-3020810.0020900.0020800.0020800.0032667330
2016-11-2920710.0020980.0020700.0020840.0033686890
2016-11-2820830.0021070.0020630.0020820.00731523680
2016-11-2520820.0021240.0020820.0020840.001573296150
2016-11-2420100.0020700.0020100.0020700.001462992900
2016-11-2220150.0020150.0020150.0020150.00120150
2016-11-2120100.0020160.0020070.0020150.001272553550
2016-11-1820000.0020100.0019970.0020060.0069113825700
2016-11-1719840.0019840.0019710.0019710.004358582140
2016-11-1619370.0019830.0019370.0019830.001713364470
2016-11-1519520.0019520.0019440.0019500.001052047920
2016-11-1418880.0019380.0018880.0019380.00931787790
2016-11-1119250.0019250.0018890.0018890.00831584000
2016-11-1019090.0019090.0018630.0018770.001713222710
2016-11-0919170.0019170.0017690.0017730.002484549930
2016-11-0818830.0019070.0018770.0018950.001292438720
2016-11-0718570.0018660.0018570.0018660.0024446280
2016-11-0418490.0018560.0018300.0018480.00981803110
2016-11-0219360.0019360.0018800.0018800.00581100660
2016-11-0119300.0019300.0019300.0019300.0010193000
2016-10-3119300.0019310.0019180.0019310.0043827690
2016-10-2819260.0019280.0019260.0019260.00701348560
2016-10-2719140.0019140.0019140.0019140.00595700
2016-10-2619200.0019200.0019050.0019050.001052000400
2016-10-2519090.0019370.0019090.0019370.00841612070
2016-10-2419030.0019030.0018890.0018890.00594590
2016-10-2118990.0019070.0018990.0019070.0010190130
2016-10-2018880.0018900.0018880.0018900.0029547560
2016-10-1918930.0018930.0018690.0018900.0053999970
2016-10-1818760.0018770.0018750.0018770.001773320120
2016-10-1718880.0018990.0018880.0018990.006113830
2016-10-1418530.0018880.0018530.0018880.0030559400
2016-10-1318940.0018950.0018620.0018780.00651223310
2016-10-1218670.0018700.0018670.0018700.0023429620
2016-10-1118850.0018850.0018720.0018720.001733260100
2016-10-0718910.0018910.0018820.0018820.0028527980
2016-10-0618940.0019000.0018900.0018910.002164090770
2016-10-0518260.0018700.0018260.0018640.001472735300
2016-10-0418300.0018300.0018270.0018300.0054988120
2016-10-0318300.0018300.0018160.0018160.001061932900
2016-09-3018000.0018070.0017970.0017980.0032575790
2016-09-2918550.0018550.0018300.0018300.0033611400
2016-09-2818340.0018340.0018220.0018220.0037675580
2016-09-2718210.0018300.0017860.0018280.001632963090
2016-09-2618310.0018310.0018240.0018240.0015274210
2016-09-2318570.0018570.0018340.0018420.0032588150
2016-09-2118300.0018650.0018120.0018650.0041757990
2016-09-2018190.0018260.0018160.0018260.0012218950
2016-09-1618180.0018190.0018150.0018190.0014254510
2016-09-1518440.0018440.0018300.0018300.0026477760
2016-09-1418540.0018620.0018540.0018570.00601114440
2016-09-1318580.0018720.0018580.0018620.001092029500
2016-09-1218740.0018740.0018590.0018590.008149150
2016-09-0918840.0018910.0018840.0018910.0023433470
2016-09-0800
2016-09-0719000.0019000.0018710.0018810.0050938720
2016-09-0619010.0019070.0019010.0019070.00238080
2016-09-0518900.0019130.0018900.0019100.00971852540
2016-09-0219090.0019090.0018770.0018770.00631191550
2016-09-0119060.0019060.0019040.0019040.00561066780
2016-08-3119400.0019400.0018900.0018900.00861653140
2016-08-3018550.0018600.0018550.0018600.008148550
2016-08-2918350.0018520.0018350.0018520.001813344980
2016-08-2618210.0018210.0017930.0017980.0019342520
2016-08-2518300.0018300.0018200.0018210.0012218830
2016-08-2417890.0018250.0017890.0018250.0032578680
2016-08-2318150.0018150.0018000.0018000.001482685910
2016-08-2218140.0018280.0018140.0018220.0035637310
2016-08-1918050.0018300.0018050.0018120.002003638830
2016-08-1817910.0017930.0017910.0017930.00471680
2016-08-1717870.0018050.0017760.0018050.002654751550
2016-08-1618080.0018080.0017840.0017840.007126090
2016-08-1518020.0018100.0018020.0018100.0012216600

   ※ 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