[1624 東証] NEXT FUNDS 機械(TOPIX-17)上場投信 日足 時系列データ

[1624 東証] NEXT FUNDS 機械(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2331400.0031550.0031400.0031550.0018566300
2017-03-2231850.0031850.0031700.0031700.001233917400
2017-03-2132050.0032250.0032050.0032250.0019610750
2017-03-1732550.0032550.0032400.0032450.00561818750
2017-03-1600
2017-03-1500
2017-03-1431950.0031950.0031950.0031950.00131950
2017-03-1332350.0032350.0032350.0032350.00132350
2017-03-1000
2017-03-0900
2017-03-0831850.0031850.0031750.0031750.005159150
2017-03-0700
2017-03-0631600.0031700.0031600.0031700.0031980800
2017-03-0332150.0032150.0031850.0031850.0017543700
2017-03-0231950.0031950.0031950.0031950.00263900
2017-03-0131300.0031300.0031300.0031300.007219100
2017-02-2831000.0031000.0031000.0031000.00393000
2017-02-2731000.0031000.0030700.0030700.0013402350
2017-02-2431750.0031750.0031300.0031300.0017534200
2017-02-2300
2017-02-2231550.0031750.0031550.0031750.00802528500
2017-02-2100
2017-02-2031450.0031450.0031400.0031400.005157150
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1431750.0031800.0031350.0031350.0020634150
2017-02-1331500.0031800.0031350.0031750.0013410050
2017-02-1031150.0031150.0031150.0031150.00451401750
2017-02-0930800.0030800.0030800.0030800.0020616000
2017-02-0830700.0030700.0030700.0030700.00130700
2017-02-0700
2017-02-0600
2017-02-0330750.0030750.0030650.0030650.00261400
2017-02-0230950.0030950.0030950.0030950.00392850
2017-02-0100
2017-01-3131350.0031350.0031000.0031000.001043228950
2017-01-3031650.0031650.0031400.0031450.0028881850
2017-01-2731750.0031750.0031350.0031700.0030945400
2017-01-2631150.0031300.0031150.0031300.0027842100
2017-01-2530650.0031150.0030650.0031150.002166715100
2017-01-2400
2017-01-2330650.0030700.0030300.0030300.00511564750
2017-01-2030450.0030650.0030450.0030650.001033148850
2017-01-1930100.0030100.0030100.0030100.00501505000
2017-01-1829800.0030100.0029800.0030100.004120100
2017-01-1700
2017-01-1630300.0030300.0030300.0030300.00260600
2017-01-1300
2017-01-1230400.0030400.0030350.0030350.007212750
2017-01-1130550.0030550.0030550.0030550.004122200
2017-01-1030450.0030450.0030450.0030450.00130450
2017-01-0630300.0030300.0030300.0030300.00130300
2017-01-0530600.0030600.0030600.0030600.0030918000
2017-01-0430400.0030550.0030200.0030550.0017518150
2016-12-3029740.0029740.0029740.0029740.00129740
2016-12-2930100.0030100.0029890.0029890.006179710
2016-12-2830250.0030550.0030250.0030550.00641945400
2016-12-2700
2016-12-2630300.0030300.0030250.0030250.00260550
2016-12-2200
2016-12-2130300.0030350.0030250.0030300.00341030650
2016-12-2030200.0030200.0030200.0030200.0010302000
2016-12-1929970.0030100.0029940.0029940.0014419410
2016-12-1630100.0030100.0030100.0030100.0010301000
2016-12-1530300.0030400.0029970.0030250.0014424220
2016-12-1430100.0030150.0030100.0030150.0012361250
2016-12-1330500.0030500.0030050.0030050.007212250
2016-12-1230400.0030550.0030400.0030550.00672040950
2016-12-0930300.0030400.0030050.0030400.004121100
2016-12-0830150.0030300.0030100.0030300.00812447100
2016-12-0729730.0029730.0029730.0029730.00129730
2016-12-0630050.0030050.0029790.0030050.00601792600
2016-12-0529700.0029700.0029700.0029700.005148500
2016-12-0230200.0030200.0029890.0029960.00411227370
2016-12-0129430.0030450.0029430.0030100.00351049090
2016-11-3029400.0029400.0029400.0029400.00129400
2016-11-2900
2016-11-2829400.0029400.0029400.0029400.0010294000
2016-11-2529230.0029390.0029230.0029390.006176090
2016-11-2429200.0029200.0029200.0029200.00258400
2016-11-2228790.0029000.0028790.0029000.008230630
2016-11-2128740.0028740.0028740.0028740.00128740
2016-11-1828770.0029270.0028770.0029040.00361038670
2016-11-1728480.0028480.0028470.0028480.0015427190
2016-11-1628520.0028700.0028520.0028590.00411171620
2016-11-1528400.0028460.0028400.0028460.00611736000
2016-11-1428150.0028730.0028150.0028680.0014400990
2016-11-1126610.0026610.0026610.0026610.00126610
2016-11-1000
2016-11-0927450.0027460.0026530.0026530.0033878260
2016-11-0800
2016-11-0700
2016-11-0426760.0026760.0026740.0026740.005133750
2016-11-0227730.0027730.0026940.0026960.004109070
2016-11-0100
2016-10-3127790.0027790.0027600.0027600.00621711580
2016-10-2827500.0027500.0027500.0027500.00127500
2016-10-2700
2016-10-2627330.0027330.0027330.0027330.00127330
2016-10-2500
2016-10-2400
2016-10-2127090.0027380.0027090.0027380.00254470
2016-10-2026900.0026930.0026900.0026930.0010269090
2016-10-1900
2016-10-1800
2016-10-1726640.0026640.0026640.0026640.00379920
2016-10-1426390.0026390.0026390.0026390.00126390
2016-10-1326780.0026780.0026780.0026780.00126780
2016-10-1226780.0026780.0026780.0026780.0020535600
2016-10-1126870.0026900.0026870.0026900.00380640
2016-10-0726580.0026810.0026580.0026810.0016425510
2016-10-0626490.0026640.0026490.0026600.001022708900
2016-10-0526180.0026450.0026180.0026450.00252630
2016-10-0426200.0026200.0025970.0025970.00252170
2016-10-0326060.0026060.0026060.0026060.00378180
2016-09-3026140.0026140.0026060.0026090.0038992330
2016-09-2926400.0026400.0026400.0026400.00126400
2016-09-2825690.0025690.0025690.0025690.00125690
2016-09-2725590.0025590.0025590.0025590.00125590
2016-09-2600
2016-09-2300
2016-09-2125420.0025420.0025420.0025420.00376260
2016-09-2025400.0025640.0025400.0025550.0039993000
2016-09-1600
2016-09-1500
2016-09-1425390.0025390.0025390.0025390.007177730
2016-09-1300
2016-09-1200
2016-09-0925940.0025940.0025940.0025940.00125940
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0525910.0025910.0025910.0025910.0010259100
2016-09-0225980.0025980.0025980.0025980.00125980
2016-09-0100
2016-08-3125510.0025800.0025510.0025800.00601545900
2016-08-3000
2016-08-2900
2016-08-2624700.0024700.0024700.0024700.00124700
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1525390.0025390.0025390.0025390.00125390
2016-08-1225450.0025450.0025450.0025450.00125450
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0523930.0023940.0023930.0023940.00247870
2016-08-0424000.0024000.0023910.0023910.0010239190
2016-08-0324100.0024100.0024100.0024100.0030723000
2016-08-0224710.0024710.0024580.0024580.00249290
2016-08-0100
2016-07-2924500.0024500.0024480.0024480.0021514480
2016-07-2800
2016-07-2700
2016-07-2624610.0024610.0024610.0024610.00124610
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1924310.0024510.0024310.0024510.00497440
2016-07-1524520.0024520.0024520.0024520.00373560
2016-07-1423970.0023970.0023970.0023970.0018431460
2016-07-1300
2016-07-1224610.0024640.0024440.0024440.006147010
2016-07-1122900.0023500.0022900.0023500.009208200
2016-07-0822700.0022700.0022700.0022700.00245400
2016-07-0700
2016-07-0623130.0023130.0022800.0022800.00681556340
2016-07-0523350.0023350.0023350.0023350.00123350
2016-07-0423850.0023850.0023580.0023580.00247430
2016-07-0123490.0023490.0023490.0023490.0010234900
2016-06-3000
2016-06-2900
2016-06-2822840.0022840.0022750.0022750.0011250340
2016-06-2722840.0022840.0022840.0022840.00122840
2016-06-2425530.0025530.0023460.0023460.0031774760
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1724010.0024010.0024010.0024010.00124010
2016-06-1623980.0023980.0023230.0023250.006140210
2016-06-1523980.0023980.0023980.0023980.005119900
2016-06-1400
2016-06-1325020.0025020.0024160.0024160.0019462300
2016-06-1000
2016-06-0900
2016-06-0825430.0025470.0025430.0025470.009229030
2016-06-0700
2016-06-0625430.0025440.0025430.0025440.00701780680
2016-06-0300
2016-06-0226480.0026480.0026480.0026480.00126480
2016-06-0100
2016-05-3126000.0026000.0026000.0026000.00501300000
2016-05-3025780.0025780.0025780.0025780.0010257800
2016-05-2700
2016-05-2625750.0025750.0025750.0025750.00501287500
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1925740.0025740.0025740.0025740.00251480
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0924400.0024630.0024400.0024630.00249030
2016-05-0624860.0024860.0024860.0024860.00124860
2016-05-0200
2016-04-2826330.0026330.0026330.0026330.00252660
2016-04-2700
2016-04-2626060.0026060.0026060.0026060.00126060
2016-04-2526450.0026450.0026450.0026450.004105800
2016-04-2226470.0026470.0026470.0026470.00126470
2016-04-2126210.0026210.0026210.0026210.00126210
2016-04-2000
2016-04-1925530.0025530.0025530.0025530.00125530
2016-04-1800
2016-04-1525500.0025500.0025500.0025500.00251000
2016-04-1425000.0025650.0025000.0025650.004101300
2016-04-1324750.0024880.0024750.0024880.00561392710
2016-04-1200
2016-04-1123110.0023110.0023110.0023110.00123110
2016-04-0823250.0023720.0022720.0022900.0050211667150
2016-04-0700
2016-04-0623090.0023120.0023080.0023080.001132609210
2016-04-0523260.0023260.0023050.0023050.0014324940
2016-04-0424260.0024260.0024260.0024260.00124260
2016-04-0124640.0024640.0024640.0024640.00498560
2016-03-3100
2016-03-3000
2016-03-2925730.0025730.0025730.0025730.00125730
2016-03-2824900.0025030.0024900.0025030.0024600330
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1725670.0025670.0024570.0024720.0035879430
2016-03-1600

   ※ 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