[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 
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
2016-08-1218130.0018130.0017970.0018060.00751349930
2016-08-1018090.0018160.0017860.0017880.00224840307620
2016-08-0918280.0018300.0018270.0018300.0028511830
2016-08-0817930.0018270.0017930.0018270.00731326090
2016-08-0517530.0017780.0017530.0017780.0023405600
2016-08-0417160.0017530.0017150.0017530.002484305920
2016-08-0317400.0017400.0017150.0017150.00601032660
2016-08-0217990.0017990.0017490.0017580.0017301420
2016-08-0117960.0017960.0017850.0017850.00589510
2016-07-2917900.0017990.0017470.0017960.00741322600
2016-07-2817870.0017870.0017790.0017790.00471240
2016-07-2717980.0017990.0017870.0017870.00611096440
2016-07-2617700.0017710.0017430.0017480.0042737450
2016-07-2517970.0017970.0017970.0017970.00353910
2016-07-2200
2016-07-2118300.0018300.0017970.0017970.0046838110
2016-07-2017570.0017640.0017560.0017640.0039685910
2016-07-1917560.0017590.0017560.0017560.0028492250
2016-07-1517250.0017590.0017250.0017510.001472559540
2016-07-1417050.0017070.0017000.0017070.0016272400
2016-07-1317440.0017440.0017050.0017050.00811393930
2016-07-1217210.0017580.0017030.0017580.001512626940
2016-07-1116690.0016870.0016550.0016870.001793001690
2016-07-0816400.0016530.0016200.0016200.00771255610
2016-07-0716230.0016400.0016230.0016350.0023374470
2016-07-0616710.0016710.0016070.0016220.004938131160
2016-07-0516810.0016820.0016790.0016790.0054907370
2016-07-0416870.0016870.0016750.0016870.001772977180
2016-07-0116940.0017000.0016870.0016870.0032542230
2016-06-3016990.0017030.0016770.0016770.0022373410
2016-06-2916880.0016910.0016530.0016530.00661109500
2016-06-2816560.0016560.0016200.0016210.001101797960
2016-06-2716780.0016780.0016560.0016580.00891486810
2016-06-2418650.0018650.0016650.0016990.002894996130
2016-06-2318190.0018240.0017970.0018200.00591073280
2016-06-2200
2016-06-2118190.0018190.0017790.0017930.00561004440
2016-06-2018150.0018150.0018140.0018140.0013235940
2016-06-1717490.0017520.0017480.0017480.00469980
2016-06-1617810.0017810.0017110.0017490.001172059050
2016-06-1517700.0017860.0017650.0017860.0026461650
2016-06-1417900.0017930.0017700.0017800.00931661950
2016-06-1318340.0018340.0018000.0018090.00651176540
2016-06-1018430.0018730.0018420.0018420.0018332700
2016-06-0918500.0018500.0018500.0018500.00118500
2016-06-0818500.0018860.0018490.0018530.001492756200
2016-06-0718860.0018860.0018860.0018860.00118860
2016-06-0618610.0018640.0018580.0018610.007130220
2016-06-0318850.0018850.0018850.0018850.0011207350
2016-06-0219150.0019150.0018940.0018950.0025474540
2016-06-0119490.0019490.0019490.0019490.00521013480
2016-05-3119200.0019650.0019200.0019650.0041803440
2016-05-3019000.0019520.0018950.0019520.004989518680
2016-05-2718970.0018980.0018930.0018930.0011208370
2016-05-2618990.0019000.0018760.0018940.0020378520
2016-05-2518610.0018620.0018610.0018620.00237230
2016-05-2418690.0018690.0018500.0018500.0021391060
2016-05-2318790.0018790.0018470.0018740.0045842860
2016-05-2018600.0018820.0018200.0018820.00831544540
2016-05-1918920.0018920.0018860.0018860.001222306590
2016-05-1818500.0018500.0018490.0018500.0023425490
2016-05-1718500.0018500.0018500.0018500.00592500
2016-05-1618610.0018610.0018450.0018480.0025463960
2016-05-1318950.0019010.0018610.0018610.0032604670
2016-05-1218630.0018630.0018360.0018500.0024444150
2016-05-1118950.0018950.0018660.0018660.0022415430
2016-05-1018960.0018960.0018570.0018570.0028521130
2016-05-0918480.0018600.0018480.0018500.003837120340
2016-05-0618340.0018470.0018340.0018470.00473750
2016-05-0218200.0018300.0017930.0018200.001372484670
2016-04-2819340.0019830.0018900.0018910.00681319270
2016-04-2700
2016-04-2619790.0019790.0019350.0019350.0012234830
2016-04-2519770.0019800.0019640.0019710.00571125240
2016-04-2218960.0019600.0018960.0019600.00851643200
2016-04-2119160.0019500.0019160.0019320.0040771430
2016-04-2019090.0019110.0018950.0019110.0045857060
2016-04-1918710.0019050.0018710.0018880.0043809030
2016-04-1818980.0018980.0018400.0018560.00651213290
2016-04-1519330.0019390.0019000.0019350.00596410
2016-04-1418600.0019300.0018600.0019020.001001905680
2016-04-1318500.0018590.0018250.0018560.00701297820
2016-04-1218420.0018480.0018110.0018110.0021385750
2016-04-1118200.0018200.0017810.0017810.0036649940
2016-04-0817700.0017700.0017630.0017630.0036637080
2016-04-0717810.0018210.0017760.0017930.001021819360
2016-04-0618050.0018290.0018050.0018070.0022398420
2016-04-0518200.0018420.0018100.0018130.00761381890
2016-04-0419160.0019160.0018310.0018510.001292404390
2016-04-0119700.0019700.0019120.0019160.00881714440
2016-03-3119600.0019710.0019600.0019700.0048942580
2016-03-3020100.0020100.0019710.0020100.0022439750
2016-03-2920000.0020000.0019810.0019990.0013259530
2016-03-2819810.0019950.0019610.0019730.0021413060
2016-03-2519650.0019650.0019580.0019580.0024470270
2016-03-2419300.0019430.0019300.0019340.0015289670
2016-03-2319430.0019650.0019370.0019650.0035680210
2016-03-2219550.0019830.0019550.0019830.0038748860
2016-03-1819010.0019330.0019010.0019240.0016305750
2016-03-1719990.0020220.0019210.0019430.00841658710
2016-03-1619890.0019890.0019800.0019800.0033655560
2016-03-1520250.0020250.0020000.0020000.001262532060
2016-03-1420130.0020130.0020130.0020130.0013261690
2016-03-1119500.0020050.0019500.0020050.00641274740
2016-03-1019400.0019500.0019400.0019500.0045873500
2016-03-0919540.0019540.0019010.0019380.00631222250
2016-03-0820000.0020000.0019240.0019330.004368708530
2016-03-0720110.0020500.0020000.0020100.00277755554380
2016-03-0419940.0019940.0019710.0019710.00841663010
2016-03-0319220.0019610.0019210.0019570.0037722650
2016-03-0219360.0019410.0019090.0019400.00651255990
2016-03-0118800.0018800.0018500.0018500.006111600
2016-02-2919360.0019360.0018790.0018790.001522911970
2016-02-2618550.0018970.0018530.0018530.0026488290
2016-02-2518800.0018800.0018340.0018500.00801486760
2016-02-2418280.0018650.0018110.0018650.001162126780
2016-02-2318950.0019220.0018830.0018830.00571081070
2016-02-2218690.0018960.0018690.0018800.0025469880
2016-02-1919000.0019000.0018830.0018830.00951802320
2016-02-1819370.0019370.0019080.0019330.0013251190
2016-02-1718890.0019010.0018820.0018890.0098218582160
2016-02-1619280.0019280.0019130.0019280.0022422640
2016-02-1518600.0019480.0018580.0019480.002825336320
2016-02-1217620.0018320.0017500.0017760.002764861340
2016-02-1019250.0019250.0018620.0018640.0054310295260
2016-02-0919700.0019810.0019200.0019200.001532988020
2016-02-0820370.0020460.0019480.0020460.002865735560
2016-02-0520980.0020980.0020390.0020500.002414975250
2016-02-0421070.0021090.0021000.0021000.0017357380
2016-02-0322400.0022400.0021250.0021570.00701513880
2016-02-0222890.0022890.0022400.0022400.00681534940
2016-02-0122500.0022910.0022500.0022580.0065214727210
2016-01-2921740.0022690.0021600.0022250.00106223732720
2016-01-2800
2016-01-2720950.0021580.0020950.0021390.007149530
2016-01-2620920.0021420.0020750.0020750.009190200
2016-01-2521700.0021700.0021070.0021140.0037788780
2016-01-2220390.0021400.0020390.0021400.00931941680
2016-01-2120700.0021000.0020390.0020390.0058411936670
2016-01-2021640.0021640.0020800.0020890.001843920050
2016-01-1920940.0021630.0020940.0021210.002204671790
2016-01-1821100.0021100.0020850.0021090.001392918780
2016-01-1521510.0021710.0021390.0021390.00741587100
2016-01-1421600.0021670.0021460.0021460.001523272500
2016-01-1322070.0022310.0022070.0022270.00471042820
2016-01-1221820.0021900.0021640.0021640.003317180800
2016-01-0822100.0022330.0021710.0022060.001453189480
2016-01-0722500.0022500.0022090.0022110.0052711673390
2016-01-0623100.0023100.0022400.0022790.001834176820
2016-01-0523250.0023380.0023100.0023210.001864320080
2016-01-0423850.0023850.0023240.0023240.00952232430
2015-12-3024180.0024180.0023950.0024080.0035841720
2015-12-2923560.0023910.0023560.0023910.0021496770
2015-12-2823750.0023760.0023580.0023580.001523594120
2015-12-2524040.0024040.0023430.0023750.00671586780
2015-12-2424120.0024280.0023800.0023800.00591415860
2015-12-2224240.0024240.0023850.0024220.0017406910
2015-12-2124010.0024010.0023460.0023790.002335485330
2015-12-1824110.0024750.0024110.0024290.0038929350
2015-12-1724000.0024860.0024000.0024670.001573861550
2015-12-1623980.0023980.0023890.0023980.0019455170
2015-12-1523560.0023720.0023500.0023560.0021494160
2015-12-1423290.0023750.0023290.0023750.001012363650
2015-12-1124060.0024330.0024060.0024290.00421015510
2015-12-1024180.0024180.0024000.0024110.001483567160
2015-12-0924120.0024440.0024000.0024270.001042502730
2015-12-0824530.0024530.0024350.0024370.001734237270
2015-12-0724690.0024750.0024600.0024660.001453579090
2015-12-0424540.0024580.0024400.0024400.002195353940
2015-12-0324780.0025000.0024780.0024920.0028696330

   ※ 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