[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 
2017-11-1720980.0021090.0020750.0020750.00241150624440
2017-11-1620390.0020760.0020360.0020760.0040824420
2017-11-1520860.0020860.0020250.0020250.001713514900
2017-11-1420840.0020960.0020830.0020890.003457213380
2017-11-1321100.0021100.0020620.0020620.002585368710
2017-11-1020900.0020940.0020790.0020860.002435081980
2017-11-0921350.0021590.0020840.0021180.003687848740
2017-11-0820720.0021050.0020720.0020990.001312742450
2017-11-0720460.0020800.0020460.0020720.0036745310
2017-11-0620700.0020700.0020500.0020500.003176542690
2017-11-0220590.0020600.0020500.0020500.002384884100
2017-11-0120340.0020530.0020290.0020340.001803678950
2017-10-3120080.0020080.0019900.0019900.00551103500
2017-10-3000
2017-10-2719800.0019850.0019800.0019850.0020396950
2017-10-2619730.0019790.0019730.0019770.0026513580
2017-10-2519940.0019940.0019600.0019730.002795552250
2017-10-2419680.0019680.0019680.0019680.00239360
2017-10-2319610.0019630.0019600.0019630.0037725320
2017-10-2019360.0019400.0019350.0019400.00521007010
2017-10-1919370.0019410.0019250.0019410.0013251650
2017-10-1819260.0019260.0019120.0019260.0022423580
2017-10-1719120.0019120.0019120.0019120.00119120
2017-10-1619260.0019260.0019260.0019260.00596300
2017-10-1318800.0019020.0018800.0019020.00581093690
2017-10-1218770.0018830.0018770.0018820.0020376420
2017-10-1118660.0018700.0018660.0018680.0048896400
2017-10-1000
2017-10-0618500.0018500.0018500.0018500.00237000
2017-10-0518710.0018710.0018710.0018710.00474840
2017-10-0418610.0018750.0018610.0018750.007131010
2017-10-0318640.0018640.0018600.0018600.008148840
2017-10-0218410.0018410.0018410.0018410.001001841000
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-2218290.0018290.0018290.0018290.00236580
2017-09-2118460.0018460.0018300.0018300.00355180
2017-09-2018400.0018400.0018400.0018400.00473600
2017-09-1918200.0018370.0018200.0018370.0032584270
2017-09-1518020.0018100.0018020.0018100.0041739400
2017-09-1418020.0018020.0018020.0018020.0031558620
2017-09-1317980.0018050.0017980.0018050.0054974000
2017-09-1217970.0017970.0017900.0017900.00235870
2017-09-1117660.0017850.0017660.0017850.0056998650
2017-09-0817520.0017520.0017520.0017520.00117520
2017-09-0700
2017-09-0617490.0017490.0017490.0017490.0010174900
2017-09-0517500.0017500.0017300.0017400.0025436610
2017-09-0417820.0017820.0017550.0017550.007124470
2017-09-0100
2017-08-3117780.0017780.0017780.0017780.00117780
2017-08-3017360.0017700.0017360.0017500.0025437510
2017-08-2917300.0017300.0017270.0017270.0050863650
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2317660.0017660.0017450.0017450.0016280460
2017-08-2217270.0017350.0017270.0017330.0038657340
2017-08-2100
2017-08-1817360.0017400.0017360.0017400.0010173800
2017-08-1700
2017-08-1617520.0017760.0017520.0017760.008141820
2017-08-1500
2017-08-1417580.0017680.0017280.0017280.0037645330
2017-08-1000
2017-08-0917670.0017670.0017670.0017670.0010176700
2017-08-0817850.0017850.0017750.0017750.00353350
2017-08-0700
2017-08-0417800.0017800.0017800.0017800.0010178000
2017-08-0317950.0017950.0017930.0017930.006107650
2017-08-0217920.0018080.0017920.0018080.00611097420
2017-08-0117850.0017850.0017620.0017620.001542716410
2017-07-3117860.0017960.0017860.0017900.008143460
2017-07-2817910.0017910.0017700.0017700.002504433360
2017-07-2717890.0018120.0017890.0018060.005489885140
2017-07-2617970.0017970.0017810.0017880.0027482890
2017-07-2517850.0017890.0017820.0017820.0027481960
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

   ※ 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