[1623 東証] NEXT FUNDS 鉄鋼・非鉄(TOPIX-17)上場投信 日足 時系列データ

[1623 東証] NEXT FUNDS 鉄鋼・非鉄(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-2600
2017-06-2320980.0020980.0020980.0020980.0045944100
2017-06-2200
2017-06-2121140.0021140.0021140.0021140.00242280
2017-06-2021460.0021460.0021460.0021460.00364380
2017-06-1900
2017-06-1621220.0021220.0021150.0021150.001212563600
2017-06-1521240.0021240.0021240.0021240.00484960
2017-06-1421550.0021550.0021480.0021480.001503229000
2017-06-1321390.0021640.0021390.0021600.002465317790
2017-06-1221890.0021890.0021890.0021890.00121890
2017-06-0921360.0021410.0021360.0021410.005106850
2017-06-0800
2017-06-0721360.0021360.0021360.0021360.008170880
2017-06-0621440.0021440.0021440.0021440.00121440
2017-06-0521570.0021570.0021570.0021570.00121570
2017-06-0221810.0021900.0021810.0021900.00365520
2017-06-0121150.0021150.0021150.0021150.005105750
2017-05-3100
2017-05-3021110.0021110.0021110.0021110.00363330
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2421540.0021540.0021540.0021540.008172320
2017-05-2300
2017-05-2221580.0021580.0021580.0021580.005107900
2017-05-1921020.0021020.0021020.0021020.00121020
2017-05-1821150.0021150.0021110.0021110.00484560
2017-05-1721440.0021440.0021420.0021420.0040857320
2017-05-1621580.0021580.0021580.0021580.0042906360
2017-05-1521500.0021500.0021430.0021430.00485790
2017-05-1221710.0021710.0021710.0021710.005108550
2017-05-1100
2017-05-1021760.0021990.0021760.0021990.0017373100
2017-05-0921800.0021800.0021800.0021800.00121800
2017-05-0821900.0021950.0021900.0021950.0019416150
2017-05-0221600.0021800.0021600.0021800.009195370
2017-05-0120910.0021160.0020910.0020950.0016334850
2017-04-2820820.0020820.0020820.0020820.00362460
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2420100.0020100.0020100.0020100.00120100
2017-04-2120140.0020140.0020140.0020140.00360420
2017-04-2000
2017-04-1919760.0019790.0019760.0019760.00359310
2017-04-1820180.0020180.0020170.0020170.0013262240
2017-04-1719840.0019840.0019840.0019840.00119840
2017-04-1419910.0020020.0019910.0019920.0011219240
2017-04-1319840.0019840.0019750.0019750.0039773170
2017-04-1220200.0020200.0020200.0020200.00240400
2017-04-1100
2017-04-1020220.0020460.0020180.0020410.00391179716330
2017-04-0720200.0020200.0020040.0020040.0016321920
2017-04-0600
2017-04-0520430.0020430.0020430.0020430.00240860
2017-04-0420500.0020570.0020470.0020470.0013266640
2017-04-0300
2017-03-3100
2017-03-3021090.0021200.0021090.0021160.0030634890
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2221010.0021170.0021010.0021010.0032674740
2017-03-2121810.0021810.0021810.0021810.00365430
2017-03-1700
2017-03-1600
2017-03-1521800.0021800.0021800.0021800.0010218000
2017-03-1421860.0021860.0021810.0021810.005109250
2017-03-1300
2017-03-1022210.0022210.0022190.0022190.0027599430
2017-03-0922300.0022300.0022290.0022290.006133790
2017-03-0822590.0022590.0022210.0022280.0019425080
2017-03-0722700.0022700.0022540.0022540.0020453760
2017-03-0622490.0022540.0022490.0022540.007157630
2017-03-0322640.0022640.0022360.0022360.0013293480
2017-03-0222790.0022830.0022560.0022700.002154902670
2017-03-0122090.0022090.0022090.0022090.00122090
2017-02-2800
2017-02-2722330.0022330.0021990.0021990.001082389450
2017-02-2422480.0022490.0022370.0022490.00481078830
2017-02-2322940.0022940.0022660.0022720.00841915350
2017-02-2222740.0022920.0022740.0022920.0031709050
2017-02-2122550.0022550.0022400.0022510.0013292360
2017-02-2022650.0022650.0022550.0022550.008180700
2017-02-1722380.0022570.0022380.0022410.0015336310
2017-02-1622760.0022760.0022340.0022340.004089205340
2017-02-1522790.0022790.0022790.0022790.005113950
2017-02-1422530.0022880.0022410.0022410.001844159050
2017-02-1322050.0022530.0022050.0022360.00531169440
2017-02-1021990.0022000.0021990.0022000.0012263930
2017-02-0900
2017-02-0821880.0021880.0021670.0021670.0013283180
2017-02-0721500.0021500.0021500.0021500.00121500
2017-02-0621700.0021820.0021700.0021820.00243520
2017-02-0321300.0021480.0021300.0021480.00242780
2017-02-0221820.0021820.0021450.0021450.0013280620
2017-02-0121500.0021500.0021500.0021500.006129000
2017-01-3121330.0021330.0021330.0021330.007149310
2017-01-3021630.0021630.0021630.0021630.00121630
2017-01-2721540.0021540.0021540.0021540.005107700
2017-01-2621350.0021640.0021350.0021640.0043924180
2017-01-2521350.0021400.0021350.0021400.0020427590
2017-01-2400
2017-01-2320920.0021050.0020920.0021050.00241970
2017-01-2021100.0021100.0020920.0021070.00631325190
2017-01-1920630.0020770.0020630.0020770.008166020
2017-01-1820130.0020400.0020130.0020390.0012242960
2017-01-1700
2017-01-1600
2017-01-1320690.0020690.0020580.0020580.00241270
2017-01-1221090.0021090.0020860.0020860.0015315580
2017-01-1121100.0021160.0020990.0020990.0022463730
2017-01-1020660.0020660.0020450.0020450.0041844840
2017-01-0620560.0020560.0020330.0020330.00481550
2017-01-0520750.0020790.0020750.0020790.00571182950
2017-01-0400
2016-12-3020250.0020250.0020250.0020250.00120250
2016-12-2920500.0020500.0020360.0020360.005101940
2016-12-2820630.0020800.0020630.0020800.0010207660
2016-12-2720630.0020630.0020630.0020630.00120630
2016-12-2620950.0020950.0020670.0020670.005104470
2016-12-2220590.0020590.0020590.0020590.0012247080
2016-12-2120820.0020850.0020630.0020630.0033684620
2016-12-2021050.0021050.0020980.0020980.0015315260
2016-12-1921270.0021270.0021020.0021050.005105540
2016-12-1621040.0021180.0021040.0021150.007147970
2016-12-1521200.0021290.0021010.0021030.0010212000
2016-12-1421180.0021200.0021180.0021200.0016338900
2016-12-1321200.0021200.0021200.0021200.0029614800
2016-12-1221810.0021810.0021290.0021290.00701496250
2016-12-0921320.0021970.0021320.0021700.0026556240
2016-12-0821010.0021320.0021000.0021190.005105560
2016-12-0720750.0020790.0020750.0020760.0024498430
2016-12-0620520.0020750.0020520.0020750.0045924850
2016-12-0519860.0020030.0019820.0020030.007139150
2016-12-0220030.0020030.0019910.0020010.001162320300
2016-12-0119880.0020390.0019880.0020120.0014279190
2016-11-3019700.0019700.0019540.0019700.0047918700
2016-11-2920010.0020010.0019980.0019980.0021420050
2016-11-2820160.0020160.0020070.0020070.0025503100
2016-11-2520100.0020300.0020100.0020130.00861735440
2016-11-2419560.0019980.0019560.0019980.00771524370
2016-11-2219010.0019160.0019010.0019160.00476340
2016-11-2119140.0019140.0019090.0019090.006114790
2016-11-1819090.0019270.0019090.0019270.0019364400
2016-11-1718840.0018840.0018760.0018840.00594120
2016-11-1619080.0019100.0019050.0019100.00595330
2016-11-1518880.0019030.0018810.0018870.008151150
2016-11-1418340.0018850.0018340.0018850.0058611027340
2016-11-1118250.0018620.0018250.0018560.005119499570
2016-11-1000
2016-11-0917720.0017720.0016490.0016490.00741258250
2016-11-0800
2016-11-0717330.0017330.0017330.0017330.00117330
2016-11-0417090.0017140.0017060.0017140.0012204830
2016-11-0217560.0017560.0017130.0017130.00587070
2016-11-0117580.0017580.0017570.0017570.00470310
2016-10-3117730.0017730.0017730.0017730.00588650
2016-10-2817580.0017580.0017570.0017570.0040702810
2016-10-2700
2016-10-2600
2016-10-2517370.0017370.0017370.0017370.00117370
2016-10-2417310.0017310.0017310.0017310.00117310
2016-10-2117550.0017550.0017550.0017550.00117550
2016-10-2017300.0017300.0017300.0017300.00117300
2016-10-1917210.0017270.0017210.0017270.00234480
2016-10-1817280.0017280.0017100.0017210.008137670
2016-10-1700
2016-10-1416780.0016780.0016780.0016780.00583900
2016-10-1317160.0017160.0017160.0017160.00117160
2016-10-1200
2016-10-1100
2016-10-0717520.0017520.0017380.0017380.00352280
2016-10-0617510.0017510.0017310.0017310.0016277640
2016-10-0517270.0017270.0017270.0017270.00117270
2016-10-0417240.0017280.0017240.0017280.00586300
2016-10-0300
2016-09-3016850.0016850.0016850.0016850.00233700
2016-09-2900
2016-09-2816740.0016740.0016740.0016740.00233480
2016-09-2716590.0016590.0016590.0016590.0011182490
2016-09-2600
2016-09-2316780.0016780.0016780.0016780.00116780
2016-09-2116630.0016630.0016630.0016630.00349890
2016-09-2016600.0016600.0016600.0016600.00233200
2016-09-1600
2016-09-1500
2016-09-1416720.0016810.0016720.0016810.0010167290
2016-09-1300
2016-09-1200
2016-09-0917470.0017530.0017470.0017530.00235000
2016-09-0800
2016-09-0717570.0017570.0017570.0017570.00117570
2016-09-0600
2016-09-0517590.0018000.0017590.0017710.008142230
2016-09-0217830.0017830.0017590.0017590.00353250
2016-09-0117580.0017690.0017580.0017690.00352950
2016-08-3117440.0017520.0017440.0017520.0031543040
2016-08-3017280.0017300.0017240.0017240.00351820
2016-08-2916900.0017100.0016900.0017100.009153700
2016-08-2616900.0016900.0016900.0016900.00116900
2016-08-2516600.0016600.0016600.0016600.00116600
2016-08-2416710.0016710.0016710.0016710.00583550
2016-08-2316600.0016600.0016600.0016600.00116600
2016-08-2217040.0017040.0016770.0016850.0024404720
2016-08-1916460.0016460.0016460.0016460.00116460
2016-08-1816650.0016650.0016390.0016390.0015246730
2016-08-1700
2016-08-1616250.0016250.0016250.0016250.00116250
2016-08-1500
2016-08-1216480.0016480.0016480.0016480.00116480
2016-08-1000
2016-08-0916380.0016380.0016380.0016380.0010163800
2016-08-0816470.0016470.0016380.0016380.00698730
2016-08-0500
2016-08-0400
2016-08-0315430.0015450.0015310.0015310.0021323910
2016-08-0216260.0016260.0015930.0015990.00464440
2016-08-0100
2016-07-2915870.0015890.0015860.0015860.001953094750
2016-07-2816240.0016250.0016240.0016250.00851380870
2016-07-2716270.0016270.0016240.0016240.0019308860
2016-07-2616710.0016710.0016230.0016230.007116010
2016-07-2500
2016-07-2200
2016-07-2116400.0016630.0016400.0016630.00233030
2016-07-2016400.0016400.0016220.0016220.0017277720
2016-07-1916920.0016920.0016780.0016780.00350620
2016-07-1516260.0016750.0016260.0016650.0014229110
2016-07-1416250.0016250.0016250.0016250.00116250
2016-07-1315880.0016350.0015880.0016350.002003264230
2016-07-1215440.0016110.0015440.0016010.0021329500
2016-07-1115210.0015210.0015070.0015070.00575490
2016-07-0814650.0014710.0014630.0014710.001171715180
2016-07-0714760.0014760.0014760.0014760.00114760
2016-07-0615540.0015540.0014780.0014820.00701050760
2016-07-0515220.0015580.0015220.0015580.0019294270
2016-07-0415330.0015480.0015220.0015480.0013198810
2016-07-0100
2016-06-3015150.0015150.0015150.0015150.00345450
2016-06-2915190.0015550.0015190.0015550.009139230
2016-06-2814680.0014810.0014540.0014810.00573220
2016-06-2715010.0015010.0014500.0014680.001141681840
2016-06-2415900.0016020.0015900.0016020.00695520
2016-06-2315900.0015900.0015860.0015860.0024381240
2016-06-2215960.0015960.0015850.0015850.00231810
2016-06-2100

   ※ 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