[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 
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
2016-03-1617220.0017220.0017110.0017110.008137230
2016-03-1517710.0017710.0017220.0017220.0044773090
2016-03-1417560.0017560.0017310.0017310.007121510
2016-03-1100
2016-03-1016850.0016850.0016850.0016850.0011185350
2016-03-0916760.0016760.0016500.0016700.0049817650
2016-03-0817460.0017470.0017010.0017470.00133923352030
2016-03-0717400.0017460.0017400.0017460.0016278640
2016-03-0417300.0017310.0017230.0017310.00244642233750
2016-03-0316510.0017100.0016510.0017100.009152450
2016-03-0216910.0016910.0016500.0016500.0017285480
2016-03-0100
2016-02-2915850.0016110.0015850.0016110.0038611920
2016-02-2616160.0016160.0016160.0016160.00580800
2016-02-2515360.0015990.0015360.0015690.0022345150
2016-02-2415810.0015810.0015360.0015670.0026406420
2016-02-2315970.0015970.0015720.0015900.0036572370
2016-02-2215170.0015170.0015170.0015170.007106190
2016-02-1915590.0015590.0015590.0015590.00115590
2016-02-1816630.0016630.0016120.0016120.00465620
2016-02-1715400.0015430.0015400.0015430.0010154030
2016-02-1600
2016-02-1514890.0015340.0014890.0015340.0015224550
2016-02-1214270.0014800.0014270.0014500.009130450
2016-02-1015710.0015710.0014850.0014910.0045694740
2016-02-0916000.0016000.0015820.0015820.0013207640
2016-02-0816800.0016800.0016730.0016800.0026436660
2016-02-0516900.0016900.0016900.0016900.00116900
2016-02-0416740.0017010.0016740.0017010.0014235090
2016-02-0316700.0016830.0016570.0016650.00711184920
2016-02-0218650.0018650.0017800.0017800.007126780
2016-02-0118390.0018400.0018290.0018290.002133898170
2016-01-2900
2016-01-2817220.0017680.0017220.0017290.0012207170
2016-01-2700
2016-01-2600
2016-01-2518000.0018000.0018000.0018000.00118000
2016-01-2200
2016-01-2117130.0017130.0016690.0016690.006101350
2016-01-2017950.0017950.0017480.0017480.0014249770
2016-01-1917560.0017560.0017550.0017550.00352670
2016-01-1817390.0017390.0017080.0017080.001282193910
2016-01-1517680.0017830.0017680.0017830.00353190
2016-01-1418210.0018210.0017580.0017630.00588620
2016-01-1317700.0018300.0017700.0018240.0017308700
2016-01-1218190.0018190.0017750.0017800.007125140
2016-01-0818570.0018730.0018570.0018730.0014261960
2016-01-0719100.0019100.0018980.0018980.0011208900
2016-01-0619250.0019340.0019250.0019340.0026500590
2016-01-0519860.0019860.0019430.0019610.00598590
2016-01-0420200.0020310.0019940.0019940.00360450
2015-12-3019990.0020020.0019990.0020020.00240010
2015-12-2919810.0020000.0019810.0019950.0024479700
2015-12-2819850.0019850.0019850.0019850.00119850
2015-12-2520000.0020000.0020000.0020000.00120000
2015-12-2420040.0020040.0020040.0020040.0010200400
2015-12-2219610.0019610.0019610.0019610.00119610
2015-12-2119610.0019610.0019610.0019610.00119610
2015-12-1800
2015-12-1719390.0020050.0019390.0020050.00478780
2015-12-1619300.0019300.0019300.0019300.00477200
2015-12-1519300.0019300.0019300.0019300.00357900
2015-12-1419100.0019270.0019100.0019270.0015288200
2015-12-1119820.0019820.0019820.0019820.0023455860
2015-12-1019770.0019770.0019770.0019770.00359310
2015-12-0920010.0020010.0019930.0019930.006119880
2015-12-0820530.0020530.0020210.0020210.0025508510
2015-12-0720750.0020780.0020680.0020680.0040829260
2015-12-0420390.0020390.0020390.0020390.00240780
2015-12-0320770.0020770.0020770.0020770.00241540

   ※ 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