[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 
2017-03-2400
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
2016-06-2000
2016-06-1715160.0015580.0015160.0015580.0019293180
2016-06-1615680.0015680.0015200.0015200.00576890
2016-06-1500
2016-06-1415900.0015900.0015810.0015820.0014222350
2016-06-1316760.0016760.0015950.0015950.009146510
2016-06-1016670.0016670.0016670.0016670.007116690
2016-06-0900
2016-06-0817000.0017000.0017000.0017000.00117000
2016-06-0700
2016-06-0600
2016-06-0316830.0016830.0016800.0016800.00350450
2016-06-0217340.0017340.0016950.0016950.006102740
2016-06-0100
2016-05-3100
2016-05-3017130.0017130.0017130.0017130.00234260
2016-05-2700
2016-05-2617090.0017090.0017090.0017090.00117090
2016-05-2500
2016-05-2400
2016-05-2317290.0017290.0017290.0017290.00117290
2016-05-2000
2016-05-1917120.0017120.0017120.0017120.00117120
2016-05-1817270.0017270.0016860.0017110.0022374660
2016-05-1700
2016-05-1616640.0016680.0016640.0016680.00349960
2016-05-1300
2016-05-1216760.0016760.0016760.0016760.00116760
2016-05-1100
2016-05-1016550.0016830.0016300.0016830.0035576990
2016-05-0916600.0016600.0016510.0016510.008132540
2016-05-0617190.0017190.0016810.0016820.0056948730
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2618350.0018350.0017960.0017980.0026468590
2016-04-2518500.0018500.0018500.0018500.00355500
2016-04-2218200.0018500.0018200.0018500.006110700
2016-04-2118030.0018430.0018030.0018210.0042760060
2016-04-2017860.0017980.0017860.0017980.00721292700
2016-04-1917800.0017800.0017460.0017460.0014245420
2016-04-1817370.0017400.0017200.0017400.0022382270
2016-04-1517930.0017930.0017800.0017800.006107250
2016-04-1417660.0017760.0017410.0017720.00881549030
2016-04-1316810.0016810.0016810.0016810.00116810
2016-04-1216290.0016290.0016290.0016290.00232580
2016-04-1115900.0015900.0015840.0015840.0011174300
2016-04-0815540.0015540.0015500.0015500.0011170900
2016-04-0700
2016-04-0615840.0015840.0015840.0015840.00231680
2016-04-0516030.0016030.0015840.0015840.00721142660
2016-04-0416110.0016140.0015950.0016140.0039622810
2016-04-0116680.0016680.0016150.0016150.0043702220
2016-03-3117020.0017020.0016790.0016790.001121894390
2016-03-3016960.0016960.0016960.0016960.00233920
2016-03-2916890.0017010.0016890.0017010.00350900
2016-03-2800
2016-03-2500
2016-03-2416740.0016820.0016740.0016820.0011184680
2016-03-2316900.0016900.0016900.0016900.00584500
2016-03-2216830.0017020.0016830.0017020.00233850
2016-03-1817070.0017070.0016690.0017060.0012202990
2016-03-1717320.0017320.0017320.0017320.0010173200

   ※ 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