[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 
2017-12-1821470.0021470.0021350.0021350.0028597970
2017-12-1521360.0021360.0021250.0021250.007149350
2017-12-1421430.0021430.0021430.0021430.00242860
2017-12-1321580.0021690.0021360.0021640.0028603920
2017-12-1200
2017-12-1121430.0021430.0021430.0021430.0010214300
2017-12-0821540.0021540.0021540.0021540.00471012380
2017-12-0721340.0021510.0021340.0021450.0022471960
2017-12-0621590.0021590.0021170.0021260.0045960550
2017-12-0521360.0021700.0021360.0021700.00364540
2017-12-0421380.0021380.0021380.0021380.0021448980
2017-12-0121500.0021500.0021360.0021360.0013279360
2017-11-3021300.0021350.0021300.0021350.0016341410
2017-11-2920970.0021290.0020970.0021290.00242260
2017-11-2820880.0020880.0020850.0020850.0031647220
2017-11-2721010.0021010.0021000.0021000.00601260020
2017-11-2421100.0021100.0021000.0021000.0027569260
2017-11-2221010.0021100.0021010.0021100.00242110
2017-11-2121000.0021270.0021000.0021010.0024507230
2017-11-2020950.0021000.0020950.0021000.007146810
2017-11-1721200.0021200.0020720.0020720.00771615120
2017-11-1620850.0020990.0020850.0020990.0011230080
2017-11-1521450.0021450.0020850.0020940.001483151320
2017-11-1421460.0021590.0021450.0021450.0019408560
2017-11-1321670.0021670.0021500.0021670.00761643520
2017-11-1021860.0021910.0021810.0021810.0012262770
2017-11-0921990.0022300.0021800.0021860.00901990670
2017-11-0822150.0022150.0021910.0021910.0012263400
2017-11-0721780.0021910.0021760.0021910.0037806270
2017-11-0622220.0022220.0021410.0021500.001312826310
2017-11-0221800.0021910.0021800.0021910.001072341170
2017-11-0121540.0021630.0021540.0021630.00551186590
2017-10-3121380.0021380.0021380.0021380.005106900
2017-10-3021500.0021500.0021400.0021470.00771652820
2017-10-2721440.0021440.0021440.0021440.0010214400
2017-10-2621380.0021380.0021380.0021380.0020427600
2017-10-2521630.0021630.0021540.0021540.00791707730
2017-10-2421190.0021310.0021190.0021200.0020424170
2017-10-2320840.0021260.0020810.0020980.002124442880
2017-10-2020730.0020750.0020670.0020750.0029601260
2017-10-1920470.0020670.0020470.0020670.009185530
2017-10-1820750.0020750.0020640.0020640.0011227540
2017-10-1720500.0020800.0020500.0020750.001222525980
2017-10-1620260.0020420.0020260.0020420.0041833020
2017-10-1320350.0020350.0020150.0020300.0024485690
2017-10-1220500.0020500.0020270.0020270.0013264670
2017-10-1120440.0020440.0020300.0020320.0041834000
2017-10-1020690.0020690.0020400.0020410.001162368750
2017-10-0620630.0020730.0020630.0020730.0013269200
2017-10-0520810.0020810.0020560.0020710.00791634990
2017-10-0420420.0020840.0020420.0020810.001002077570
2017-10-0320230.0020370.0020230.0020370.0030607800
2017-10-0220440.0020440.0020440.0020440.0010204400
2017-09-2920290.0020290.0020100.0020100.0013261870
2017-09-2820110.0020200.0020110.0020200.00480710
2017-09-2720110.0020110.0020100.0020110.0014281530
2017-09-2600
2017-09-2520190.0020190.0019910.0019910.00741475410
2017-09-2220200.0020200.0019850.0019920.001563112160
2017-09-2120470.0020470.0020350.0020350.005102080
2017-09-2020500.0020500.0020450.0020480.006122880
2017-09-1920240.0020430.0020230.0020410.00992015720
2017-09-1520010.0020040.0020010.0020010.00360060
2017-09-1420180.0020260.0020100.0020250.0045909820
2017-09-1320180.0020220.0020120.0020130.0044887540
2017-09-1219870.0020140.0019870.0020140.00791579740
2017-09-1119990.0019990.0019760.0019770.001011996490
2017-09-0819990.0019990.0019990.0019990.00119990
2017-09-0719910.0019990.0019910.0019990.00239900
2017-09-0619670.0019740.0019670.0019740.0048946720
2017-09-0519730.0019950.0019700.0019700.0043850740
2017-09-0420070.0020070.0019870.0019870.00599960
2017-09-0120000.0020000.0019950.0019950.00511019950
2017-08-3119950.0020160.0019920.0019920.00831658850
2017-08-3019670.0019670.0019670.0019670.00239340
2017-08-2919620.0019620.0019620.0019620.0025490500
2017-08-2819900.0019900.0019710.0019710.0011218330
2017-08-2519600.0019600.0019600.0019600.00119600
2017-08-2419850.0019850.0019570.0019570.00801572960
2017-08-2319920.0020000.0019860.0019860.00901796570
2017-08-2219580.0019830.0019580.0019830.00881742160
2017-08-2119610.0019790.0019590.0019590.0046901740
2017-08-1819950.0019950.0019690.0019690.0040790350
2017-08-1719980.0019980.0019780.0019880.0010198550
2017-08-1619830.0019830.0019800.0019800.00479230
2017-08-1519800.0019910.0019800.0019830.0019376380
2017-08-1419980.0019980.0019820.0019820.0029577670
2017-08-1020240.0020480.0020240.0020250.00611240720
2017-08-0920100.0020190.0020010.0020150.001793590890
2017-08-0820000.0020070.0020000.0020040.0037740660
2017-08-0719820.0019950.0019820.0019940.00771534970
2017-08-0419860.0019880.0019740.0019800.001462894670
2017-08-0319880.0019880.0019760.0019870.0017336510
2017-08-0219890.0019900.0019750.0019760.0018356280
2017-08-0119700.0019860.0019470.0019740.002454814430
2017-07-3119570.0019780.0019530.0019700.004178195250
2017-07-2819570.0019570.0019560.0019560.0030587000
2017-07-2719460.0019570.0019460.0019570.002424726780
2017-07-2619270.0019550.0019270.0019450.004538835670
2017-07-2519430.0019430.0019260.0019260.0031599270
2017-07-2419460.0019460.0019310.0019350.0049947660
2017-07-2119620.0019620.0019310.0019310.00751453580
2017-07-2019460.0019490.0019340.0019460.0083016115830
2017-07-1919460.0019460.0019270.0019330.00139927010160
2017-07-1819270.0019500.0019270.0019460.005059777630
2017-07-1419200.0019350.0019150.0019270.00140627108220
2017-07-1319330.0019330.0019050.0019250.00110521241780
2017-07-1219350.0021200.0019100.0019200.0010783208255160
2017-07-1122900.0023160.0022900.0023130.002235144550
2017-07-1022900.0022900.0022900.0022900.005114500
2017-07-0700
2017-07-0622730.0022840.0022730.0022840.0012273310
2017-07-0522310.0022730.0022310.0022730.005112900
2017-07-0422670.0022670.0022480.0022480.007158340
2017-07-0322160.0022420.0022160.0022420.0015334460
2017-06-3000
2017-06-2921990.0022160.0021990.0022160.00631391770
2017-06-2821910.0021910.0021660.0021660.003597860170
2017-06-2700
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

   ※ 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。 

Twitter