[1626 東証] NEXT FUNDS 情報通信・サービスその他(TOPIX-17)上場投信 日足 時系列データ

[1626 東証] NEXT FUNDS 情報通信・サービスその他(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-2300
2017-06-2220930.0020930.0020930.0020930.006125580
2017-06-2120770.0020770.0020640.0020640.00362180
2017-06-2020940.0020950.0020760.0020770.0044916270
2017-06-1920510.0020600.0020510.0020600.00361660
2017-06-1620530.0020530.0020430.0020430.00240960
2017-06-1520150.0020150.0020150.0020150.00120150
2017-06-1400
2017-06-1320150.0020150.0020150.0020150.00120150
2017-06-1220150.0020170.0020150.0020170.00240320
2017-06-0920150.0020150.0020150.0020150.00120150
2017-06-0800
2017-06-0720400.0020400.0020400.0020400.0010204000
2017-06-0620440.0020440.0020400.0020400.00481640
2017-06-0520210.0020210.0020210.0020210.00120210
2017-06-0220390.0020390.0020390.0020390.00240780
2017-06-0120150.0020150.0020060.0020150.0021422280
2017-05-3119990.0019990.0019990.0019990.0010199900
2017-05-3019950.0020000.0019950.0020000.0012239500
2017-05-2919840.0019880.0019840.0019880.0041814140
2017-05-2600
2017-05-2519880.0019920.0019860.0019860.0022437420
2017-05-2400
2017-05-2319770.0019770.0019770.0019770.00479080
2017-05-2219750.0019750.0019700.0019700.00239450
2017-05-1919640.0019680.0019640.0019680.0012235720
2017-05-1819590.0019590.0019550.0019550.0012235040
2017-05-1719780.0019780.0019780.0019780.00119780
2017-05-1619910.0019910.0019720.0019720.0045893600
2017-05-1519490.0019770.0019490.0019770.00239260
2017-05-1219740.0019740.0019480.0019540.0017331910
2017-05-1119500.0019720.0019500.0019540.0027528740
2017-05-1019330.0019420.0019330.0019420.0024465510
2017-05-0919300.0019320.0019290.0019300.0023443810
2017-05-0819120.0019290.0019120.0019290.0027516580
2017-05-0218950.0018950.0018830.0018830.0018339240
2017-05-0118750.0018750.0018750.0018750.0030562500
2017-04-2818680.0018680.0018680.0018680.00118680
2017-04-2718480.0018480.0018480.0018480.0020369600
2017-04-2600
2017-04-2518390.0018390.0018390.0018390.00118390
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1918110.0018110.0018110.0018110.00118110
2017-04-1818260.0018260.0018260.0018260.00473040
2017-04-1700
2017-04-1418150.0018150.0018150.0018150.00118150
2017-04-1318020.0018160.0018020.0018160.009162320
2017-04-1218120.0018120.0018120.0018120.001703080400
2017-04-1100
2017-04-1018400.0018400.0018350.0018350.004167638000
2017-04-0718260.0018260.0018260.0018260.00118260
2017-04-0600
2017-04-0518400.0018400.0018400.0018400.00118400
2017-04-0418580.0018580.0018270.0018410.00592340
2017-04-0318510.0018510.0018510.0018510.00118510
2017-03-3118690.0018690.0018690.0018690.00237380
2017-03-3018790.0018790.0018410.0018410.00581075450
2017-03-2918490.0018750.0018490.0018750.0017316040
2017-03-2818450.0018460.0018430.0018430.0027498160
2017-03-2718460.0018460.0018450.0018450.0022405940
2017-03-2418570.0018570.0018570.0018570.006111420
2017-03-2318620.0018620.0018530.0018530.001011871620
2017-03-2218640.0018660.0018640.0018660.00474580
2017-03-2118790.0018790.0018620.0018630.0010187150
2017-03-1718650.0018660.0018640.0018660.008149200
2017-03-1618640.0018800.0018640.0018800.00891659120
2017-03-1518760.0018760.0018750.0018750.0011206270
2017-03-1418580.0018620.0018580.0018620.009167540
2017-03-1318560.0018560.0018560.0018560.0010185600
2017-03-1018520.0018520.0018520.0018520.00118520
2017-03-0900
2017-03-0800
2017-03-0718380.0018380.0018380.0018380.00118380
2017-03-0618320.0018320.0018320.0018320.00354960
2017-03-0318350.0018350.0018350.0018350.00118350
2017-03-0218560.0018600.0018560.0018600.0012223120
2017-03-0118390.0018390.0018390.0018390.00355170
2017-02-2818390.0018390.0018390.0018390.00355170
2017-02-2718500.0018500.0018390.0018390.007129350
2017-02-2418450.0018450.0018450.0018450.00118450
2017-02-2300
2017-02-2200
2017-02-2118180.0018380.0018180.0018380.0011201980
2017-02-2018270.0018270.0018270.0018270.00473080
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1018230.0018280.0018230.0018280.008145990
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0318010.0018180.0018010.0018180.006108910
2017-02-0218450.0018450.0018220.0018220.00355120
2017-02-0100
2017-01-3100
2017-01-3018500.0018500.0018500.0018500.00592500
2017-01-2700
2017-01-2618490.0018500.0018490.0018500.0022406990
2017-01-2518260.0018260.0018260.0018260.0029529540
2017-01-2400
2017-01-2318390.0018390.0018210.0018230.0021384420
2017-01-2000
2017-01-1918050.0018050.0018050.0018050.00118050
2017-01-1818110.0018110.0017910.0018070.0019342870
2017-01-1718250.0018250.0018110.0018110.00561021330
2017-01-1618340.0018470.0018340.0018470.00355150
2017-01-1318400.0018400.0018400.0018400.00118400
2017-01-1218440.0018440.0018440.0018440.0010184400
2017-01-1118710.0018710.0018550.0018580.0048892410
2017-01-1018520.0018790.0018520.0018560.00571061480
2017-01-0618220.0018500.0018220.0018500.0025459210
2017-01-0518370.0018370.0018370.0018370.00118370
2017-01-0418000.0018160.0018000.0018160.0029522960
2016-12-3017930.0017940.0017930.0017940.0013233210
2016-12-2917970.0017970.0017930.0017930.0049879730
2016-12-2818030.0018030.0018030.0018030.00590150
2016-12-2717930.0017930.0017930.0017930.00117930
2016-12-2617900.0018090.0017900.0017940.0048860890
2016-12-2217950.0018080.0017950.0017960.0012216150
2016-12-2118270.0018270.0018100.0018100.0012218900
2016-12-2018100.0018100.0017950.0018100.0018325350
2016-12-1917850.0018070.0017850.0018000.0032573720
2016-12-1618050.0018050.0017980.0017980.00472060
2016-12-1518130.0018300.0018010.0018050.00591074470
2016-12-1418190.0018260.0018070.0018260.0031564290
2016-12-1317980.0018000.0017980.0018000.0018323790
2016-12-1217710.0017800.0017700.0017750.0021372050
2016-12-0917350.0017560.0017350.0017540.0040697220
2016-12-0817500.0017550.0017500.0017500.0042735900
2016-12-0717250.0017320.0017250.0017320.00351890
2016-12-0600
2016-12-0517320.0017320.0017200.0017200.0026447320
2016-12-0217500.0017500.0017360.0017370.0021365040
2016-12-0117390.0017520.0017390.0017500.0018314710
2016-11-3017370.0017370.0017280.0017280.00351930
2016-11-2900
2016-11-2817240.0017240.0017240.0017240.009155160
2016-11-2517320.0017320.0017200.0017200.00468930
2016-11-2417300.0017340.0017300.0017340.0016276840
2016-11-2217000.0017130.0017000.0017130.0031529560
2016-11-2116840.0016950.0016840.0016950.009152310
2016-11-1816980.0016980.0016890.0016890.0012203580
2016-11-1716800.0016800.0016800.0016800.00350400
2016-11-1600
2016-11-1516500.0016500.0016340.0016350.0010164650
2016-11-1416580.0016580.0016580.0016580.00233160
2016-11-1116730.0016730.0016700.0016700.00233430
2016-11-1016700.0016700.0016560.0016670.007116450
2016-11-0916770.0016770.0016020.0016030.0032522270
2016-11-0816790.0016800.0016790.0016800.0011184790
2016-11-0716790.0016800.0016690.0016690.007117150
2016-11-0416870.0016870.0016640.0016740.0017283830
2016-11-0217360.0017360.0017000.0017000.0012204550
2016-11-0117190.0017190.0017190.0017190.00234380
2016-10-3117160.0017160.0017160.0017160.00117160
2016-10-2817350.0017350.0017160.0017160.0024412040
2016-10-2700
2016-10-2617270.0017270.0017100.0017130.006102830
2016-10-2500
2016-10-2400
2016-10-2117200.0017200.0017140.0017140.00234340
2016-10-2017040.0017150.0017040.0017150.0015257040
2016-10-1917030.0017030.0017030.0017030.00117030
2016-10-1817100.0017130.0016970.0017130.006102500
2016-10-1717030.0017030.0016970.0016970.006102060
2016-10-1417020.0017050.0017020.0017050.0017289820
2016-10-1300
2016-10-1200
2016-10-1117010.0017010.0017000.0017000.001041769000
2016-10-0717060.0017060.0017060.0017060.00117060
2016-10-0617050.0017060.0017050.0017060.006102340
2016-10-0517060.0017060.0017040.0017040.00801363720
2016-10-0417030.0017030.0017030.0017030.0022374660
2016-10-0300
2016-09-3016990.0016990.0016950.0016950.0017288630
2016-09-2917160.0017190.0017160.0017190.00351510
2016-09-2800
2016-09-2716940.0017110.0016940.0017100.001061813440
2016-09-2600
2016-09-2316940.0017060.0016940.0017060.00951614220
2016-09-2116830.0016920.0016830.0016920.003315594930
2016-09-2000
2016-09-1616490.0016490.0016490.0016490.0050824500
2016-09-1500
2016-09-1416590.0016590.0016590.0016590.00582950
2016-09-1300
2016-09-1216980.0016980.0016960.0016960.00350900
2016-09-0917090.0017090.0017090.0017090.00117090
2016-09-0817130.0017130.0017120.0017130.001512586620
2016-09-0717030.0017110.0017030.0017110.0068011608700
2016-09-0616950.0017010.0016950.0017010.003355690870
2016-09-0516780.0017000.0016780.0017000.00350780
2016-09-0216680.0016910.0016680.0016710.0022369600
2016-09-0116640.0016650.0016640.0016650.0016266390
2016-08-3116640.0016640.0016640.0016640.00116640
2016-08-3016580.0016580.0016470.0016470.00233050
2016-08-2916500.0016610.0016500.0016590.0011182140
2016-08-2616710.0016710.0016500.0016500.0022365140
2016-08-2500
2016-08-2416580.0016580.0016580.0016580.00116580
2016-08-2300
2016-08-2216590.0016590.0016450.0016450.00233040
2016-08-1916500.0016550.0016390.0016390.0019313690
2016-08-1817000.0017000.0017000.0017000.00468000
2016-08-1700
2016-08-1600
2016-08-1516970.0017000.0016870.0017000.001101863990
2016-08-1216710.0016910.0016710.0016910.0058976480
2016-08-1000
2016-08-0916480.0016480.0016480.0016480.00349440
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0316460.0016460.0016460.0016460.00582300
2016-08-0216830.0016830.0016580.0016580.0010166050
2016-08-0116710.0016710.0016710.0016710.0030501300
2016-07-2916350.0016350.0016350.0016350.00116350
2016-07-2816610.0016610.0016290.0016310.001342188320
2016-07-2716740.0016740.0016590.0016590.00791317910
2016-07-2616830.0016830.0016830.0016830.00116830
2016-07-2516750.0016750.0016750.0016750.00350250
2016-07-2200
2016-07-2117080.0017190.0017070.0017070.0014239170
2016-07-2017260.0017260.0016750.0017190.0045768250
2016-07-1916990.0017140.0016990.0017140.0017290020
2016-07-1517000.0017000.0016880.0016880.0036610690
2016-07-1416950.0016950.0016950.0016950.0016271200
2016-07-1316980.0016980.0016600.0016770.00951595110
2016-07-1216800.0017100.0016800.0017000.0016271740
2016-07-1116460.0016460.0016460.0016460.00116460
2016-07-0816660.0016660.0016130.0016130.0038615830
2016-07-0716340.0016340.0016340.0016340.0020326800
2016-07-0616580.0016580.0016310.0016310.0036595200
2016-07-0516400.0016690.0016400.0016690.0011182940
2016-07-0416370.0016640.0016370.0016640.0026428420
2016-07-0116600.0016600.0016200.0016230.0013212840
2016-06-3016270.0016270.0016230.0016230.00697420
2016-06-2916030.0016370.0016030.0016200.0023370600
2016-06-2800
2016-06-2715950.0015950.0015790.0015790.00347530
2016-06-2415570.0015570.0015100.0015390.00681044910
2016-06-2316490.0016490.0016360.0016360.00232850
2016-06-2216390.0016390.0016150.0016150.00465320
2016-06-2115870.0016080.0015820.0015900.0033526680
2016-06-2016280.0016370.0015920.0016170.0016259480

   ※ 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