[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 
2017-11-2037800.0037800.0037800.0037800.00275600
2017-11-1738300.0038350.0038300.0038300.00130249866700
2017-11-1637300.0037950.0037300.0037900.008301950
2017-11-1538350.0038350.0037400.0037400.0011414150
2017-11-1437650.0038500.0037650.0038350.00421604400
2017-11-1338650.0038650.0038000.0038550.00371412550
2017-11-1000
2017-11-0938800.0039450.0038500.0038500.0014548200
2017-11-0839000.0039050.0039000.0039050.0011429500
2017-11-0738600.0039050.0038550.0039050.0014541250
2017-11-0638000.0038000.0038000.0038000.00138000
2017-11-0238000.0038000.0038000.0038000.00276000
2017-11-0137600.0037700.0037600.0037700.0012451300
2017-10-3137550.0037600.0037400.0037400.0011413100
2017-10-3037600.0037600.0037350.0037350.007261950
2017-10-2737350.0037350.0037300.0037300.005186550
2017-10-2637350.0037350.0037350.0037350.0015560250
2017-10-2536700.0037200.0036700.0037200.00361330450
2017-10-2436250.0037000.0036250.0037000.00361317450
2017-10-2336300.0036750.0036300.0036750.00331205800
2017-10-2036250.0036300.0036000.0036300.00301088200
2017-10-1936000.0036000.0036000.0036000.00136000
2017-10-1835850.0035850.0035850.0035850.00135850
2017-10-1700
2017-10-1636100.0036100.0035650.0035650.00341213600
2017-10-1335850.0035850.0035300.0035800.0028997200
2017-10-1235750.0036550.0035750.0035750.0024860150
2017-10-1135400.0035400.0035400.0035400.00270800
2017-10-1035400.0035400.0035400.0035400.00135400
2017-10-0635400.0035400.0035400.0035400.00270800
2017-10-0500
2017-10-0434950.0035100.0034950.0035100.0021736950
2017-10-0335350.0035350.0035350.0035350.00135350
2017-10-0235100.0035100.0035100.0035100.00135100
2017-09-2900
2017-09-2834700.0035050.0034700.0034800.00291008700
2017-09-2700
2017-09-2600
2017-09-2535000.0035000.0035000.0035000.0015525000
2017-09-2200
2017-09-2134700.0034700.0034700.0034700.00269400
2017-09-2000
2017-09-1934150.0034300.0034150.0034300.006205600
2017-09-1533500.0033750.0033500.0033750.007235500
2017-09-1400
2017-09-1333500.0033600.0033500.0033600.0015503000
2017-09-1233000.0033250.0033000.0033250.0024795050
2017-09-1132550.0032550.0032550.0032550.004130200
2017-09-0800
2017-09-0732600.0032600.0032600.0032600.00132600
2017-09-0600
2017-09-0532300.0032300.0032300.0032300.00132300
2017-09-0432800.0032800.0032500.0032550.005162900
2017-09-0132800.0032800.0032800.0032800.00132800
2017-08-3132300.0032400.0032300.0032400.001173787800
2017-08-3000
2017-08-2932300.0032300.0032050.0032050.00264350
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2332250.0032250.0032250.0032250.005161250
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1732300.0032300.0032300.0032300.00264600
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0932750.0032750.0032750.0032750.006196500
2017-08-0832850.0032850.0032750.0032850.00712331750
2017-08-0732950.0032950.0032950.0032950.0022724900
2017-08-0432650.0032750.0032650.0032750.00441438600
2017-08-0332750.0032750.0032550.0032550.0011358300
2017-08-0232800.0033150.0032800.0033150.0011364300
2017-08-0100
2017-07-3132550.0032700.0032450.0032650.0027879400
2017-07-2800
2017-07-2733200.0033200.0032950.0033050.00451486750
2017-07-2633150.0033250.0033150.0033250.00361195000
2017-07-2533150.0033150.0032750.0032750.0025823500
2017-07-2432700.0032700.0032700.0032700.0010327000
2017-07-2132900.0033000.0032900.0033000.002076824650
2017-07-2032650.0032700.0032650.0032700.00832713950
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1133100.0033150.0033100.0033150.005165650
2017-07-1033000.0033000.0033000.0033000.00133000
2017-07-0732750.0032950.0032750.0032900.00662172000
2017-07-0600
2017-07-0532450.0033100.0032450.0033100.00398450
2017-07-0433000.0033000.0032650.0032650.00812646500
2017-07-0300
2017-06-3032800.0032800.0032500.0032550.00421366600
2017-06-2932550.0032800.0032550.0032750.00571866200
2017-06-2832600.0032600.0032500.0032500.002016547500
2017-06-2732400.0032550.0032400.0032550.00311008900
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2032400.0032400.0032400.0032400.00132400
2017-06-1931900.0032200.0031900.0032200.00581859800
2017-06-1631850.0032050.0031850.0031950.00371181800
2017-06-1531600.0031600.0031500.0031500.005157650
2017-06-1431750.0031750.0031750.0031750.004127000
2017-06-1331750.0031750.0031750.0031750.00131750
2017-06-1232100.0032100.0032100.0032100.00264200
2017-06-0931800.0031800.0031800.0031800.004127200
2017-06-0800
2017-06-0732100.0032100.0032100.0032100.00264200
2017-06-0632600.0032600.0032100.0032100.00571839550
2017-06-0532650.0032650.0032600.0032600.006195800
2017-06-0231900.0032500.0031900.0032450.00421356750
2017-06-0131650.0031750.0031650.0031750.00263400
2017-05-3131600.0031600.0031600.0031600.00263200
2017-05-3031550.0031550.0031550.0031550.00131550
2017-05-2900
2017-05-2631550.0031550.0031550.0031550.00131550
2017-05-2531600.0031700.0031600.0031650.002016366250
2017-05-2431550.0031550.0031550.0031550.008252400
2017-05-2331350.0031350.0031350.0031350.00131350
2017-05-2231600.0031600.0031600.0031600.00131600
2017-05-1931300.0031300.0031150.0031150.005155900
2017-05-1830950.0030950.0030950.0030950.004123800
2017-05-1731650.0031650.0031500.0031500.00394800
2017-05-1600
2017-05-1531950.0031950.0031850.0031850.008255500
2017-05-1232050.0032050.0032050.0032050.00132050
2017-05-1100
2017-05-1032350.0032500.0032350.0032500.0014454750
2017-05-0932250.0032300.0032150.0032150.0015482750
2017-05-0832050.0032400.0032050.0032300.00461483850
2017-05-0231900.0031900.0031700.0031700.0011348900
2017-05-0131750.0031750.0031700.0031700.00621967900
2017-04-2831750.0031750.0031750.0031750.00131750
2017-04-2731500.0031500.0031400.0031400.0011345600
2017-04-2631200.0031350.0031200.0031350.00832596450
2017-04-2530650.0030800.0030650.0030800.0013400100
2017-04-2430500.0030850.0030450.0030450.007214250
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1729470.0029730.0029470.0029730.008236680
2017-04-1430050.0030050.0029870.0029870.00389800
2017-04-1330000.0030000.0029690.0029690.0022658260
2017-04-1230450.0030450.0030000.0030000.00421267000
2017-04-1100
2017-04-1031100.0031100.0030850.0030850.001354172200
2017-04-0730600.0030650.0030600.0030600.0025765500
2017-04-0631050.0031050.0030600.0030600.0018555250
2017-04-0531550.0031550.0031100.0031250.00541688250
2017-04-0431350.0031350.0030700.0030700.00521607350
2017-04-0331500.0031500.0031150.0031150.0024751450
2017-03-3131750.0031750.0031700.0031700.005158700
2017-03-3032000.0032100.0031850.0031850.0020639650
2017-03-2932450.0032450.0032050.0032050.006194300
2017-03-2831400.0031400.0031400.0031400.00131400
2017-03-2731650.0031650.0031050.0031050.00431348500
2017-03-2431600.0031900.0031600.0031850.0026826600
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

   ※ 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