[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 
2017-12-1300
2017-12-1222640.0022640.0022280.0022280.0012268030
2017-12-1122290.0022490.0022290.0022490.007156230
2017-12-0800
2017-12-0722170.0022170.0022170.0022170.005110850
2017-12-0622030.0022280.0021970.0021970.008176200
2017-12-0521960.0022200.0021890.0022200.0020440770
2017-12-0422440.0022440.0022420.0022420.00367300
2017-12-0122490.0022490.0022490.0022490.0010224900
2017-11-3022510.0022510.0022300.0022300.0018404750
2017-11-2922500.0022500.0022500.0022500.0010225000
2017-11-2822340.0022340.0022160.0022160.00366840
2017-11-2722280.0022280.0022150.0022150.00972148980
2017-11-2400
2017-11-2222260.0022260.0022260.0022260.00244520
2017-11-2121850.0021850.0021850.0021850.00121850
2017-11-2022050.0022050.0021830.0021830.00487980
2017-11-1722110.0022110.0022110.0022110.00244220
2017-11-1621500.0022060.0021500.0022060.008175370
2017-11-1522000.0022000.0021500.0021500.0032691790
2017-11-1422280.0022280.0022230.0022230.00489030
2017-11-1322330.0022330.0022280.0022280.0032714110
2017-11-1021990.0022260.0021990.0022140.0018397310
2017-11-0922460.0022460.0022330.0022330.0031693350
2017-11-0822280.0022330.0022280.0022330.006133730
2017-11-0722210.0022280.0022210.0022280.00511136210
2017-11-0622290.0022290.0022210.0022210.009200530
2017-11-0222340.0022340.0022210.0022250.0015334430
2017-11-0100
2017-10-3122060.0022060.0021850.0021850.00243910
2017-10-3022120.0022170.0022120.0022170.00488580
2017-10-2722050.0022100.0022050.0022100.005110450
2017-10-2621620.0021770.0021590.0021770.0021453930
2017-10-2521810.0021810.0021810.0021810.008174480
2017-10-2421740.0021780.0021740.0021780.00521130560
2017-10-2321690.0021690.0021690.0021690.0011238590
2017-10-2000
2017-10-1921600.0021700.0021600.0021690.0034737580
2017-10-1821730.0021740.0021660.0021660.0016347000
2017-10-1700
2017-10-1621600.0021600.0021570.0021570.005107930
2017-10-1300
2017-10-1221230.0021600.0021230.0021400.001102358200
2017-10-1121040.0021190.0021040.0021150.002034272360
2017-10-1021040.0021040.0021040.0021040.00121040
2017-10-0600
2017-10-0500
2017-10-0421050.0021050.0021050.0021050.0020421000
2017-10-0320990.0020990.0020990.0020990.00241980
2017-10-0220760.0020940.0020760.0020930.0010208670
2017-09-2920710.0020710.0020710.0020710.00120710
2017-09-2820660.0020660.0020660.0020660.00501033000
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-2220650.0020650.0020510.0020510.0011226430
2017-09-2120520.0020740.0020520.0020650.006123870
2017-09-2020580.0020680.0020580.0020680.0034702340
2017-09-1920240.0020410.0020240.0020410.0038771420
2017-09-1500
2017-09-1420150.0020150.0020150.0020150.00120150
2017-09-1320090.0020100.0020090.0020100.00240190
2017-09-1200
2017-09-1119730.0019900.0019730.0019900.00598820
2017-09-0800
2017-09-0719700.0019700.0019700.0019700.0030591000
2017-09-0619760.0019760.0019760.0019760.00119760
2017-09-0520020.0020020.0019870.0019870.001122239250
2017-09-0420330.0020330.0020330.0020330.00240660
2017-09-0100
2017-08-3120130.0020200.0020130.0020200.001513039700
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2119860.0019860.0019860.0019860.00119860
2017-08-1819970.0019970.0019900.0019900.009179390
2017-08-1719970.0019970.0019970.0019970.0010199700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0920000.0020000.0020000.0020000.0010200000
2017-08-0800
2017-08-0720170.0020220.0020170.0020220.0012242550
2017-08-0420000.0020070.0020000.0020070.00641283780
2017-08-0320050.0020050.0020050.0020050.00120050
2017-08-0220310.0020310.0020280.0020280.00360900
2017-08-0120000.0020000.0020000.0020000.0016320000
2017-07-3120210.0020210.0020210.0020210.005101050
2017-07-2800
2017-07-2720300.0020300.0020300.0020300.0020406000
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2020230.0020500.0020230.0020320.00621261220
2017-07-1920190.0020200.0020190.0020200.0039787760
2017-07-1800
2017-07-1400
2017-07-1320040.0020040.0020040.0020040.005100200
2017-07-1219960.0019960.0019910.0019910.0011219060
2017-07-1120280.0020280.0020280.0020280.0031628680
2017-07-1020150.0020320.0020140.0020280.001212448380
2017-07-0700
2017-07-0620330.0020330.0020330.0020330.005101650
2017-07-0500
2017-07-0420580.0020580.0020470.0020470.0012246310
2017-07-0300
2017-06-3020810.0020810.0020280.0020280.001122277240
2017-06-2920560.0020800.0020190.0020800.00101020715890
2017-06-2820840.0020840.0020530.0020750.00601238680
2017-06-2720840.0020840.0020840.0020840.006125040
2017-06-2620910.0020950.0020910.0020910.0011230050
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

   ※ 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