[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 
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
2016-03-1500
2016-03-1400
2016-03-1124760.0024760.0024760.0024760.00124760
2016-03-1024760.0024760.0024760.0024760.00124760
2016-03-0900
2016-03-0825140.0025140.0024980.0024980.004100200
2016-03-0725500.0025500.0025500.0025500.004102000
2016-03-0400
2016-03-0324180.0024960.0024180.0024500.00882157460
2016-03-0224240.0024240.0024120.0024120.00248360
2016-03-0100
2016-02-2923500.0023890.0023500.0023890.00247390
2016-02-2623490.0023490.0023490.0023490.00123490
2016-02-2523200.0023200.0023200.0023200.00123200
2016-02-2400
2016-02-2323570.0023990.0023570.0023990.00247560
2016-02-2200
2016-02-1900
2016-02-1824020.0024020.0024020.0024020.00124020
2016-02-1723750.0023950.0023100.0023100.001012376010
2016-02-1623480.0023480.0023400.0023400.006140720
2016-02-1522160.0023030.0022160.0023030.008181250
2016-02-1222060.0022060.0021600.0021600.00531146070
2016-02-1022060.0022060.0022060.0022060.005110300
2016-02-0923410.0023410.0023060.0023060.00561309930
2016-02-0824640.0024640.0023970.0023970.001253012470
2016-02-0523550.0023550.0023550.0023550.00123550
2016-02-0424040.0024060.0023520.0023520.004009567080
2016-02-0325000.0025000.0024340.0024540.009221520
2016-02-0226310.0026310.0025810.0026000.006155930
2016-02-0126320.0026320.0026320.0026320.00252640
2016-01-2924170.0025170.0024170.0024630.0010245960
2016-01-2824610.0024610.0024610.0024610.00124610
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2223610.0023890.0023610.0023870.007166370
2016-01-2124250.0024250.0023230.0023230.00494920
2016-01-2025190.0025190.0024250.0024250.0015371670
2016-01-1924470.0024470.0024470.0024470.005122350
2016-01-1800
2016-01-1525760.0025760.0025760.0025760.00125760
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0726800.0026800.0026550.0026550.00253350
2016-01-0627230.0027230.0027230.0027230.0010272300
2016-01-0527410.0027410.0027370.0027370.006164260
2016-01-0427370.0027370.0027370.0027370.00461259020
2015-12-3000
2015-12-2928370.0028370.0028370.0028370.00385110
2015-12-2827170.0027170.0027170.0027170.005135850
2015-12-2528100.0028100.0027150.0027150.00381036580
2015-12-2428330.0028330.0028330.0028330.00128330
2015-12-2228130.0028130.0028080.0028130.0032899250
2015-12-2127480.0027620.0027240.0027610.001885153530
2015-12-1828210.0028340.0028210.0028340.00384890
2015-12-1700
2015-12-1600
2015-12-1528280.0028280.0028280.0028280.00128280
2015-12-1400
2015-12-1100
2015-12-1028800.0028800.0028800.0028800.00257600
2015-12-0929330.0029330.0029110.0029110.0012350420
2015-12-0829690.0029760.0029110.0029170.00511493310
2015-12-0700
2015-12-0429700.0029700.0029540.0029540.0025739530
2015-12-0329920.0029940.0029920.0029940.00259860

   ※ 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