[1625 東証] NEXT FUNDS 電機・精密(TOPIX-17)上場投信 日足 時系列データ

[1625 東証] NEXT FUNDS 電機・精密(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2417800.0017800.0017620.0017620.0050888430
2017-07-2117720.0017800.0017720.0017760.001182096240
2017-07-2000
2017-07-1917630.0017630.0017630.0017630.001001763000
2017-07-1817630.0017630.0017600.0017600.0020352300
2017-07-1417630.0017630.0017630.0017630.0012211560
2017-07-1300
2017-07-1217590.0017610.0017540.0017540.0028491970
2017-07-1117790.0017790.0017790.0017790.00117790
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0517510.0017510.0017510.0017510.00587550
2017-07-0417670.0017670.0017300.0017300.007121950
2017-07-0317390.0017390.0017390.0017390.00961669440
2017-06-3000
2017-06-2900
2017-06-2817600.0017600.0017600.0017600.0020352000
2017-06-2717650.0017700.0017650.0017700.001192103890
2017-06-2617590.0017590.0017590.0017590.0011193490
2017-06-2300
2017-06-2200
2017-06-2117450.0017450.0017450.0017450.00117450
2017-06-2017420.0017540.0017420.0017510.0012209250
2017-06-1917480.0017480.0017290.0017290.0036623390
2017-06-1600
2017-06-1517150.0017150.0017140.0017140.0029497330
2017-06-1400
2017-06-1317150.0017150.0017150.0017150.00117150
2017-06-1217490.0017490.0017110.0017140.0029502090
2017-06-0917300.0017300.0017300.0017300.00234600
2017-06-0817410.0017410.0017410.0017410.00117410
2017-06-0717420.0017420.0017310.0017310.0040696690
2017-06-0617420.0017420.0017420.0017420.00117420
2017-06-0517410.0017450.0017410.0017450.0017296610
2017-06-0217220.0017580.0017220.0017580.0033573980
2017-06-0117070.0017070.0017000.0017000.0053903270
2017-05-3116870.0016870.0016870.0016870.00116870
2017-05-3016850.0016850.0016850.0016850.00233700
2017-05-2916850.0016850.0016850.0016850.00116850
2017-05-2616930.0016930.0016930.0016930.00116930
2017-05-2516890.0016950.0016890.0016950.0010169440
2017-05-2416810.0016810.0016810.0016810.00116810
2017-05-2316700.0016700.0016700.0016700.00116700
2017-05-2216750.0016750.0016750.0016750.00233500
2017-05-1916790.0016800.0016600.0016800.0016268500
2017-05-1816520.0016770.0016520.0016590.0043712540
2017-05-1716910.0016910.0016870.0016870.0021354310
2017-05-1617030.0017030.0016930.0016930.0020338770
2017-05-1516800.0016870.0016800.0016870.0024403330
2017-05-1217010.0017010.0016880.0016880.0027459010
2017-05-1100
2017-05-1016960.0016960.0016960.0016960.00350880
2017-05-0917130.0017140.0016970.0017120.0031529020
2017-05-0817100.0017100.0016950.0016960.0018305560
2017-05-0216630.0016630.0016550.0016550.00761259080
2017-05-0116360.0016440.0016360.0016440.0025410540
2017-04-2800
2017-04-2716080.0016320.0016080.0016160.0031500850
2017-04-2616240.0016240.0016070.0016110.0023370860
2017-04-2515840.0015850.0015840.0015850.00695080
2017-04-2400
2017-04-2115530.0015530.0015530.0015530.00115530
2017-04-2015370.0015370.0015370.0015370.00115370
2017-04-1915280.0015280.0015280.0015280.00115280
2017-04-1815280.0015280.0015280.0015280.00115280
2017-04-1715260.0015260.0015260.0015260.00115260
2017-04-1415250.0015260.0015210.0015210.00460970
2017-04-1315410.0015410.0015410.0015410.00230820
2017-04-1215600.0015600.0015090.0015350.0038585310
2017-04-1100
2017-04-1015720.0015720.0015720.0015720.009141480
2017-04-0715650.0015650.0015650.0015650.0016250400
2017-04-0615760.0015790.0015760.0015790.00578920
2017-04-0516050.0016050.0016050.0016050.0020321000
2017-04-0416180.0016180.0016050.0016050.00696430
2017-04-0316210.0016210.0016210.0016210.00116210
2017-03-3100
2017-03-3000
2017-03-2916240.0016250.0016200.0016200.00581130
2017-03-2815810.0016010.0015810.0016000.0040636280
2017-03-2700
2017-03-2415880.0015880.0015880.0015880.0012190560
2017-03-2315880.0015880.0015880.0015880.00231760
2017-03-2216130.0016130.0015860.0015880.001702705470
2017-03-2116360.0016360.0016360.0016360.00349080
2017-03-1700
2017-03-1600
2017-03-1516300.0016300.0016300.0016300.0010163000
2017-03-1416390.0016390.0016220.0016390.0022360410
2017-03-1316390.0016390.0016390.0016390.0010163900
2017-03-1016120.0016400.0016120.0016400.0033538880
2017-03-0915920.0015970.0015920.0015970.0035558200
2017-03-0816010.0016010.0016010.0016010.0010160100
2017-03-0700
2017-03-0600
2017-03-0316050.0016050.0016050.0016050.00116050
2017-03-0216040.0016110.0016040.0016110.0016257400
2017-03-0115710.0015710.0015710.0015710.00115710
2017-02-2800
2017-02-2715950.0015950.0015680.0015680.0023361810
2017-02-2415900.0015900.0015900.0015900.0015238500
2017-02-2315850.0015850.0015850.0015850.00115850
2017-02-2200
2017-02-2115800.0015890.0015800.0015890.00231690
2017-02-2015960.0015960.0015960.0015960.007111720
2017-02-1700
2017-02-1600
2017-02-1516000.0016050.0015980.0015980.001512416700
2017-02-1415990.0015990.0015990.0015990.00115990
2017-02-1315960.0015960.0015960.0015960.00347880
2017-02-1000
2017-02-0915740.0015740.0015680.0015680.0018283260
2017-02-0800
2017-02-0700
2017-02-0615660.0015660.0015660.0015660.00115660
2017-02-0315680.0015680.0015650.0015650.00346990
2017-02-0215890.0015890.0015880.0015880.00231770
2017-02-0115370.0015370.0015370.0015370.0010153700
2017-01-3115980.0015980.0015850.0015900.0051812700
2017-01-3016130.0016130.0016050.0016080.0035563270
2017-01-2716000.0016000.0015980.0016000.0052831460
2017-01-2615900.0015990.0015900.0015930.0056892930
2017-01-2515810.0015810.0015580.0015580.00347200
2017-01-2415600.0015610.0015600.0015600.00346810
2017-01-2315540.0015600.0015540.0015600.00577940
2017-01-2015530.0015530.0015530.0015530.0015232950
2017-01-1915350.0015350.0015350.0015350.00115350
2017-01-1815470.0015470.0015210.0015360.0021322590
2017-01-1715640.0015640.0015500.0015500.0012186140
2017-01-1615570.0015770.0015570.0015680.0056876730
2017-01-1300
2017-01-1215650.0015710.0015600.0015600.00693760
2017-01-1115560.0015790.0015560.0015790.0023359280
2017-01-1015560.0015560.0015560.0015560.00115560
2017-01-0615530.0015560.0015530.0015560.0011171130
2017-01-0515610.0015770.0015610.0015770.0022344320
2017-01-0415580.0015580.0015560.0015580.00661028180
2016-12-3015220.0015400.0015170.0015400.0064974040
2016-12-2915400.0015400.0015230.0015230.0038579960
2016-12-2815500.0015670.0015360.0015670.00881356470
2016-12-2715660.0015660.0015660.0015660.00115660
2016-12-2615580.0015750.0015580.0015690.0038593640
2016-12-2215720.0015720.0015570.0015570.00231290
2016-12-2115850.0015930.0015850.0015850.00731158520
2016-12-2015850.0015850.0015850.0015850.009142650
2016-12-1915850.0015850.0015640.0015640.0027423380
2016-12-1615640.0015850.0015640.0015850.005909273310
2016-12-1515610.0015700.0015590.0015690.0036564800
2016-12-1415640.0015640.0015640.0015640.00115640
2016-12-1315500.0015510.0015500.0015510.0035542600
2016-12-1215480.0015550.0015320.0015550.0054833070
2016-12-0915420.0015570.0015420.0015470.0027418090
2016-12-0815440.0015440.0015420.0015420.0011169820
2016-12-0714920.0015200.0014920.0015200.00230120
2016-12-0600
2016-12-0514860.0014860.0014860.0014860.00344580
2016-12-0215190.0015190.0015150.0015150.009136670
2016-12-0115170.0015440.0015140.0015320.00911388910
2016-11-3015170.0015170.0015170.0015170.00115170
2016-11-2900
2016-11-2814910.0014910.0014910.0014910.0020298200
2016-11-2514920.0015200.0014920.0014970.0023345520
2016-11-2414800.0014880.0014800.0014870.0017252690
2016-11-2214880.0014880.0014880.0014880.00574400
2016-11-2114620.0014890.0014620.0014890.00881296100
2016-11-1814640.0014670.0014600.0014670.0018263330
2016-11-1714420.0014420.0014420.0014420.00228840
2016-11-1614320.0014590.0014320.0014590.0025360820
2016-11-1514480.0014480.0014310.0014310.007101190
2016-11-1414290.0014520.0014290.0014480.0062891790
2016-11-1114370.0014380.0014180.0014180.0014199300
2016-11-1014320.0014540.0014150.0014250.001572244660
2016-11-0914150.0014150.0013270.0013270.0055775590
2016-11-0800
2016-11-0713780.0014010.0013780.0014010.001742425580
2016-11-0413740.0013740.0013740.0013740.00227480
2016-11-0214340.0014340.0014040.0014040.0018256130
2016-11-0114310.0014310.0014310.0014310.0030429300
2016-10-3114330.0014330.0014330.0014330.00114330
2016-10-2814250.0014330.0014250.0014330.0013186050
2016-10-2700
2016-10-2614250.0014250.0014240.0014240.0020284900
2016-10-2514200.0014250.0014200.0014250.00228450
2016-10-2414040.0014040.0014040.0014040.00114040
2016-10-2100
2016-10-2014000.0014000.0014000.0014000.00342000
2016-10-1913970.0013970.0013970.0013970.00113970
2016-10-1814070.0014090.0014070.0014090.00684470
2016-10-1700
2016-10-1413890.0013890.0013890.0013890.00113890
2016-10-1313890.0013890.0013890.0013890.00113890
2016-10-1213980.0014020.0013960.0013960.00991382360
2016-10-1113920.0013920.0013920.0013920.00113920
2016-10-0700
2016-10-0600
2016-10-0513590.0013590.0013590.0013590.00340770
2016-10-0413530.0013660.0013530.0013660.0015203860
2016-10-0313370.0013370.0013370.0013370.00566850
2016-09-3000
2016-09-2913450.0013600.0013450.0013600.0015203280
2016-09-2800
2016-09-2713160.0013160.0013160.0013160.00113160
2016-09-2613360.0013360.0013360.0013360.00113360
2016-09-2313370.0013430.0013360.0013430.0012161030
2016-09-2113300.0013510.0013130.0013510.0026347520
2016-09-2013280.0013280.0013280.0013280.00113280
2016-09-1600
2016-09-1500
2016-09-1413200.0013200.0013180.0013180.00226380
2016-09-1300
2016-09-1213480.0013480.0013180.0013180.00793030
2016-09-0900
2016-09-0813390.0013390.0013390.0013390.00226780
2016-09-0713450.0013450.0013400.0013400.0016214550
2016-09-0600
2016-09-0513350.0013640.0013350.0013440.0015203250
2016-09-0213560.0013560.0013440.0013440.0018243000
2016-09-0100
2016-08-3113310.0013500.0013310.0013500.0021281950
2016-08-3000
2016-08-2900
2016-08-2613170.0013170.0012920.0012920.0014182030
2016-08-2513160.0013160.0013160.0013160.00678960
2016-08-2400
2016-08-2300
2016-08-2213130.0013130.0013130.0013130.00113130
2016-08-1912870.0013040.0012870.0013040.00225910
2016-08-1813200.0013200.0013020.0013020.00678680
2016-08-1713040.0013040.0013040.0013040.00113040
2016-08-1613200.0013200.0013150.0013150.00792150
2016-08-1500
2016-08-1213130.0013130.0013130.0013130.00113130
2016-08-1013090.0013090.0013010.0013010.0040520700
2016-08-0913090.0013090.0013090.0013090.0040523600
2016-08-0812660.0012880.0012660.0012880.0015191000
2016-08-0500
2016-08-0400
2016-08-0312390.0012470.0012390.0012470.00899200
2016-08-0212990.0012990.0012990.0012990.008103920
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2513140.0013140.0013140.0013140.00113140
2016-07-2200
2016-07-2113030.0013030.0013030.0013030.00226060
2016-07-2013150.0013150.0013110.0013110.00678820
2016-07-1900

   ※ 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