[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 
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
2016-06-1700
2016-06-1615970.0015970.0015870.0015870.0025397560
2016-06-1516030.0016260.0016030.0016060.00861383360
2016-06-1416110.0016230.0016080.0016230.003175142810
2016-06-1316840.0016840.0016310.0016310.00101616648170
2016-06-1000
2016-06-0916970.0017330.0016820.0016880.0015255250
2016-06-0817320.0017320.0017280.0017320.006103880
2016-06-0717120.0017190.0016780.0017190.002814722900
2016-06-0616980.0017120.0016980.0017120.0011187480
2016-06-0317100.0017100.0016810.0017100.006102300
2016-06-0217390.0017390.0017100.0017100.0013223040
2016-06-0117400.0017400.0017360.0017360.0041713360
2016-05-3100
2016-05-3017390.0017390.0017320.0017320.0023399760
2016-05-2700
2016-05-2600
2016-05-2517450.0017450.0017450.0017450.00352350
2016-05-2400
2016-05-2300
2016-05-2017120.0017120.0017120.0017120.00117120
2016-05-1916790.0017120.0016760.0016760.0015252870
2016-05-1817190.0017190.0017010.0017010.007119790
2016-05-1700
2016-05-1617030.0017030.0017030.0017030.00117030
2016-05-1300
2016-05-1217270.0017270.0017270.0017270.00117270
2016-05-1117200.0017520.0017200.0017520.00469120
2016-05-1017000.0017140.0017000.0017140.0057974240
2016-05-0916500.0016910.0016500.0016910.00233410
2016-05-0616810.0016810.0016810.0016810.00116810
2016-05-0216750.0016750.0016600.0016600.0020334670
2016-04-2817300.0017300.0017300.0017300.00117300
2016-04-2717110.0017110.0017110.0017110.00234220
2016-04-2617130.0017130.0017130.0017130.00351390
2016-04-2517510.0017520.0017200.0017200.0025431310
2016-04-2200
2016-04-2117500.0017500.0017500.0017500.00117500
2016-04-2017350.0017490.0017020.0017020.0015257090
2016-04-1917320.0017350.0017020.0017350.001252129460
2016-04-1816630.0016630.0016630.0016630.00233260
2016-04-1516930.0016930.0016930.0016930.00116930
2016-04-1416870.0017000.0016870.0017000.0020339870
2016-04-1316620.0016620.0016620.0016620.00116620
2016-04-1216670.0016670.0016330.0016330.00581990
2016-04-1100
2016-04-0816310.0016310.0016310.0016310.0010163100
2016-04-0716480.0016480.0015970.0016340.00580850
2016-04-0616120.0016120.0016120.0016120.00116120
2016-04-0516210.0016210.0016000.0016000.0035562720
2016-04-0416490.0016490.0016210.0016210.00349190
2016-04-0116480.0016480.0016260.0016260.0012197320
2016-03-3100
2016-03-3000
2016-03-2916840.0016840.0016840.0016840.00116840
2016-03-2817000.0017000.0017000.0017000.00117000
2016-03-2500
2016-03-2416600.0016600.0016600.0016600.00233200
2016-03-2300
2016-03-2216260.0016660.0016260.0016600.001091801020
2016-03-1816720.0016720.0016540.0016540.009149720
2016-03-1717050.0017050.0016690.0016690.0041691490
2016-03-1616920.0016920.0016550.0016550.00350020
2016-03-1516520.0016520.0016520.0016520.00116520
2016-03-1416500.0016820.0016500.0016820.00349840
2016-03-1116160.0016160.0016160.0016160.00116160
2016-03-1000
2016-03-0916100.0016100.0016100.0016100.00116100
2016-03-0816110.0016450.0016100.0016140.0021338980
2016-03-0716190.0016190.0016190.0016190.00232380
2016-03-0400
2016-03-0300
2016-03-0216870.0016870.0016330.0016410.0010167700
2016-03-0100
2016-02-2916080.0016170.0016070.0016070.0018289470
2016-02-2615880.0015880.0015880.0015880.0021333480
2016-02-2515670.0016040.0015670.0015950.0053844700
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1916000.0016000.0016000.0016000.0060960000
2016-02-1800
2016-02-1716070.0016140.0015700.0015760.002894632870
2016-02-1615770.0016040.0015000.0015180.0085813437210
2016-02-1515800.0015800.0015370.0015700.001111745970
2016-02-1214900.0014910.0014490.0014700.001662459670
2016-02-1015670.0015670.0015400.0015630.0038593610
2016-02-0915610.0016590.0015610.0016590.00694640
2016-02-0816590.0016960.0016590.0016810.0037619860
2016-02-0516310.0016720.0016310.0016500.0017278610
2016-02-0417200.0017200.0017110.0017110.00585670
2016-02-0317200.0017200.0017200.0017200.00586000
2016-02-0217110.0017560.0017110.0017270.0031539690
2016-02-0117390.0017440.0017190.0017330.004968560040
2016-01-2916510.0016510.0016080.0016080.0011181180
2016-01-2816480.0016480.0016480.0016480.001001648000
2016-01-2716540.0016540.0016300.0016300.0037608200
2016-01-2600
2016-01-2516040.0016040.0015640.0015740.00578740
2016-01-2214870.0015100.0014870.0015100.00229970
2016-01-2115140.0015450.0014880.0014880.0033500750
2016-01-2015650.0015650.0015450.0015450.0016248750
2016-01-1915730.0015730.0015730.0015730.00347190
2016-01-1815560.0015980.0015560.0015980.0013202700
2016-01-1516500.0016500.0016500.0016500.00116500
2016-01-1416400.0016400.0016210.0016230.0010163640
2016-01-1316220.0016220.0016220.0016220.00348660
2016-01-1216740.0016740.0016220.0016220.0040661950
2016-01-0816900.0016900.0016750.0016850.0028472460
2016-01-0716750.0016940.0016750.0016940.008134190
2016-01-0616930.0017330.0016760.0016760.0018303280
2016-01-0517190.0017260.0017190.0017250.0022378830
2016-01-0417600.0017600.0017200.0017280.009157090
2015-12-3017660.0017660.0017580.0017580.006105560
2015-12-2917380.0017510.0017050.0017510.00586400
2015-12-2817200.0017200.0017200.0017200.00117200
2015-12-2516940.0017310.0016940.0017200.007119620
2015-12-2417620.0017620.0017500.0017500.007123100
2015-12-2200
2015-12-2117270.0017470.0017250.0017470.0011190070
2015-12-1817430.0017800.0017320.0017320.00721263130
2015-12-1717170.0017600.0017170.0017430.0054940910
2015-12-1617200.0017350.0017100.0017100.0036619990
2015-12-1517350.0017350.0016800.0016800.0042710780
2015-12-1417030.0017180.0017030.0017150.0014239900
2015-12-1117210.0017320.0017200.0017320.007120600
2015-12-1017330.0017330.0017070.0017240.006103630
2015-12-0917520.0017520.0017240.0017390.009156300
2015-12-0817540.0017540.0017540.0017540.0014245560
2015-12-0717430.0017770.0017430.0017640.00591039090
2015-12-0417400.0017550.0017400.0017540.0019331640
2015-12-0317720.0017970.0017720.0017930.0017304520
2015-12-0217780.0017960.0017780.0017960.0012213640
2015-12-0117700.0017780.0017700.0017760.0015265780
2015-11-3017660.0017660.0017420.0017420.0018317640
2015-11-2700

   ※ 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