[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 
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
2016-07-1512950.0012950.0012950.0012950.00112950
2016-07-1400
2016-07-1312600.0012600.0012600.0012600.00112600
2016-07-1212400.0012770.0012400.0012770.0077961300
2016-07-1112000.0012250.0012000.0012250.0015181860
2016-07-0811780.0012000.0011780.0012000.0018213600
2016-07-0711970.0011970.0011970.0011970.0016191520
2016-07-0612190.0012190.0011890.0011910.0030362200
2016-07-0512210.0012210.0012210.0012210.00448840
2016-07-0412470.0012470.0012320.0012320.0017211140
2016-07-0100
2016-06-3012330.0012370.0012330.0012370.00786390
2016-06-2912180.0012180.0012180.0012180.00448720
2016-06-2811760.0012120.0011760.0012120.00447830
2016-06-2711760.0011820.0011760.0011820.00670740
2016-06-2412000.0012000.0011720.0011940.001501781540
2016-06-2300
2016-06-2200
2016-06-2112600.0012600.0012600.0012600.00225200
2016-06-2012740.0012740.0012740.0012740.00676440
2016-06-1700
2016-06-1612540.0012540.0012140.0012140.00224680
2016-06-1500
2016-06-1412550.0012550.0012550.0012550.00112550
2016-06-1312730.0012730.0012580.0012580.008100940
2016-06-1000
2016-06-0913090.0013380.0013090.0013380.001311752490
2016-06-0813360.0013360.0013360.0013360.00113360
2016-06-0712940.0012940.0012940.0012940.0010129400
2016-06-0600
2016-06-0300
2016-06-0213430.0013430.0013360.0013360.00226790
2016-06-0100
2016-05-3100
2016-05-3013010.0013010.0013010.0013010.00113010
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2412860.0012860.0012860.0012860.00112860
2016-05-2312860.0013020.0012860.0013020.00225880
2016-05-2000
2016-05-1912910.0012910.0012910.0012910.00225820
2016-05-1813050.0013050.0012980.0012980.00678160
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1212860.0012980.0012750.0012980.0020256380
2016-05-1112760.0012760.0012760.0012760.00225520
2016-05-1000
2016-05-0912320.0012320.0012320.0012320.00112320
2016-05-0612680.0012680.0012510.0012510.00450380
2016-05-0213010.0013010.0012620.0012630.0015192800
2016-04-2800
2016-04-2713780.0013780.0013600.0013600.0011151400
2016-04-2613910.0013910.0013910.0013910.00227820
2016-04-2513900.0013900.0013900.0013900.00227800
2016-04-2213530.0013600.0013530.0013600.0067909100
2016-04-2113480.0013480.0013440.0013440.00453880
2016-04-2013230.0013370.0013230.0013310.00339910
2016-04-1913340.0013340.0013220.0013220.008106280
2016-04-1800
2016-04-1513300.0013300.0013200.0013200.0018237800
2016-04-1400
2016-04-1312830.0013100.0012830.0013100.00790680
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0712090.0012360.0012090.0012360.00224450
2016-04-0600
2016-04-0512350.0012350.0012350.0012350.00112350
2016-04-0412680.0012680.0012440.0012440.00337800
2016-04-0113000.0013000.0012680.0012680.0011142680
2016-03-3113120.0013120.0013110.0013110.001201573400
2016-03-3000
2016-03-2913150.0013150.0013150.0013150.0023302450
2016-03-2812970.0013020.0012970.0013020.0053687910
2016-03-2500
2016-03-2413070.0013070.0013070.0013070.00113070
2016-03-2313070.0013070.0013070.0013070.0027352890
2016-03-2212850.0013150.0012850.0013050.0011143270
2016-03-1813100.0013100.0012780.0012780.00452080
2016-03-1700
2016-03-1600
2016-03-1513130.0013180.0013120.0013150.004515925260
2016-03-1413300.0013300.0013300.0013300.00113300
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0812870.0012870.0012870.0012870.00112870
2016-03-0713300.0013300.0013030.0013030.009119430
2016-03-0400
2016-03-0312680.0013020.0012680.0013020.00677610
2016-03-0212660.0012700.0012470.0012680.00788460
2016-03-0111910.0012080.0011910.0012080.001391668660
2016-02-2912530.0012810.0012530.0012700.00338040
2016-02-2612480.0012480.0012350.0012350.0040495080
2016-02-2512010.0012010.0012010.0012010.00112010
2016-02-2400
2016-02-2300
2016-02-2212010.0012190.0012010.0012190.00224200
2016-02-1912240.0012290.0012240.0012290.00336770
2016-02-1812490.0012490.0012320.0012470.0019235910
2016-02-1700
2016-02-1600
2016-02-1511500.0011830.0011500.0011830.001361601950
2016-02-1211300.0011300.0011000.0011190.0046517650
2016-02-1012040.0012180.0011800.0011800.0040474070
2016-02-0912390.0012390.0012010.0012010.0042507010
2016-02-0812570.0012570.0012360.0012550.0026324700
2016-02-0512770.0012790.0012650.0012650.0040510600
2016-02-0412880.0012880.0012850.0012850.00225730
2016-02-0313540.0013540.0013200.0013200.0023308400
2016-02-0213730.0013730.0013730.0013730.00113730
2016-02-0113110.0013610.0013110.0013610.00681160
2016-01-2913000.0013000.0012830.0012830.0051662830
2016-01-2813010.0013110.0013010.0013110.00226120
2016-01-2713370.0013370.0013370.0013370.0041548170
2016-01-2613230.0013230.0013230.0013230.0011145530
2016-01-2500
2016-01-2212800.0013190.0012800.0013190.0069908790
2016-01-2112800.0013100.0012800.0012800.001221587060
2016-01-2013270.0013270.0013100.0013100.0013170580
2016-01-1913300.0013300.0013270.0013270.00453170
2016-01-1813240.0013240.0012870.0013050.002773620880
2016-01-1513360.0013460.0013330.0013330.0020267290
2016-01-1413600.0013600.0013090.0013300.001181551400
2016-01-1300
2016-01-1213450.0013500.0013450.0013500.0013174900
2016-01-0814150.0014160.0014150.0014160.0014198140
2016-01-0714120.0014200.0014120.0014200.0012170240
2016-01-0614400.0014400.0014330.0014330.0016230150
2016-01-0514790.0014790.0014510.0014510.0024352870
2016-01-0414830.0014830.0014800.0014800.00688920
2015-12-3015260.0015260.0015090.0015260.00575790
2015-12-2914960.0014960.0014960.0014960.00114960
2015-12-2814920.0014920.0014920.0014920.00114920
2015-12-2514820.0014830.0014820.0014830.0037548440
2015-12-2415040.0015040.0014570.0014860.0026384900
2015-12-2214840.0014850.0014840.0014850.008118740
2015-12-2114760.0014840.0014760.0014840.0034503610
2015-12-1815380.0015380.0015250.0015360.00692040
2015-12-1715250.0015590.0015250.0015420.0011169750
2015-12-1615250.0015250.0015250.0015250.00115250
2015-12-1515020.0015020.0015020.0015020.00115020
2015-12-1414810.0015110.0014810.0015110.0043637130
2015-12-1115610.0015610.0015610.0015610.0031483910
2015-12-1015080.0015240.0015080.0015210.008121060
2015-12-0915320.0015500.0015310.0015420.0011168850
2015-12-0815400.0015560.0015400.0015560.00461760
2015-12-0715770.0015820.0015670.0015780.00651022080
2015-12-0415660.0015660.0015660.0015660.00462640
2015-12-0315710.0015860.0015710.0015860.00578960
2015-12-0215950.0015950.0015790.0015890.00579530
2015-12-0115820.0015920.0015730.0015910.0032504410
2015-11-3015530.0015690.0015530.0015690.00231220
2015-11-2715560.0015700.0015530.0015700.00578030

   ※ 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