[1627 東証] NEXT FUNDS 電力・ガス(TOPIX-17)上場投信 日足 時系列データ

[1627 東証] NEXT FUNDS 電力・ガス(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-227280.007360.007280.007360.0028204930
2017-09-217290.007370.007290.007370.00536680
2017-09-207380.007380.007300.007320.0078570310
2017-09-197320.007320.007270.007270.00214590
2017-09-157330.007330.007250.007270.0075547940
2017-09-147330.007330.007330.007330.0017330
2017-09-1300
2017-09-127350.007350.007350.007350.00751450
2017-09-117360.007360.007360.007360.001395680
2017-09-087340.007350.007300.007300.001501095090
2017-09-077300.007340.007270.007340.0094683560
2017-09-067230.007250.007210.007210.0056404820
2017-09-057310.007310.007260.007260.001711246470
2017-09-047410.007410.007340.007340.00644130
2017-09-0100
2017-08-3100
2017-08-307300.007360.007300.007360.00536650
2017-08-2900
2017-08-287350.007350.007290.007290.0025183150
2017-08-257300.007350.007300.007350.002271659700
2017-08-247310.007310.007300.007300.00214610
2017-08-237360.007360.007330.007330.0035257450
2017-08-227420.007440.007420.007440.0021156150
2017-08-217360.007400.007360.007400.0018132680
2017-08-187420.007420.007280.007330.0017124940
2017-08-177410.007410.007410.007410.0017410
2017-08-1600
2017-08-1500
2017-08-147400.007400.007350.007350.0043316870
2017-08-107450.007450.007400.007400.00537150
2017-08-097450.007450.007400.007400.0085632690
2017-08-087470.007470.007450.007450.00214920
2017-08-077470.007480.007470.007470.0094703100
2017-08-047460.007480.007410.007480.00537290
2017-08-037440.007570.007440.007490.004653470150
2017-08-027430.007460.007400.007400.002051523140
2017-08-017420.007420.007380.007410.0020147940
2017-07-3100
2017-07-287400.007430.007380.007420.001401037220
2017-07-277320.007400.007320.007400.00644120
2017-07-267310.007320.007300.007300.00102745450
2017-07-257380.007380.007360.007360.00214740
2017-07-247430.007430.007340.007340.0094695220
2017-07-217450.007450.007440.007440.0029216020
2017-07-207390.007450.007390.007450.00122901700
2017-07-197370.007390.007370.007390.0021155080
2017-07-187330.007390.007330.007370.0014102720
2017-07-147330.007380.007330.007380.001395480
2017-07-137370.007370.007300.007300.001601173230
2017-07-127410.007410.007310.007370.0026191130
2017-07-117470.007470.007470.007470.0073545310
2017-07-107520.007530.007480.007480.0053398470
2017-07-077590.007590.007520.007520.00113850910
2017-07-067630.007630.007620.007620.0020152550
2017-07-057610.007630.007600.007630.001621231320
2017-07-047680.007680.007680.007680.00215360
2017-07-037630.007640.007630.007640.001183940
2017-06-307690.007690.007690.007690.00323070
2017-06-297790.007790.007790.007790.0017790
2017-06-287730.007730.007730.007730.00646380
2017-06-2700
2017-06-267700.007710.007700.007710.00861630
2017-06-237670.007670.007670.007670.003752876250
2017-06-227770.007770.007740.007740.0013100860
2017-06-217860.007860.007790.007800.0045352880
2017-06-207890.007890.007800.007800.0019148930
2017-06-197820.007870.007820.007820.0046360200
2017-06-1600
2017-06-157790.007790.007750.007760.0022171040
2017-06-147830.007830.007790.007790.00323410
2017-06-137740.007850.007740.007850.0013101740
2017-06-127740.007740.007740.007740.00215480
2017-06-097730.007730.007730.007730.001185030
2017-06-087850.007880.007790.007800.0060468500
2017-06-077900.007900.007900.007900.00215800
2017-06-067880.007880.007870.007870.001186580
2017-06-057890.007920.007890.007920.0031244890
2017-06-027850.007920.007850.007880.0068535980
2017-06-017690.007900.007690.007870.003122435290
2017-05-317780.007780.007670.007670.0083641360
2017-05-307730.007800.007730.007800.00215530
2017-05-297790.007790.007730.007730.0080619750
2017-05-267770.007780.007730.007780.001631262300
2017-05-257700.007780.007670.007780.001711316810
2017-05-247610.007700.007600.007630.0011378649010
2017-05-237600.007610.007580.007580.0024182220
2017-05-227600.007600.007590.007600.001075960
2017-05-197540.007600.007540.007600.00322740
2017-05-187590.007620.007590.007600.001631237700
2017-05-177550.007600.007530.007590.0088664460
2017-05-167570.007570.007520.007520.0044331160
2017-05-157500.007550.007500.007550.0090675200
2017-05-127480.007530.007480.007530.00114855350
2017-05-117540.007540.007460.007460.0030225840
2017-05-107460.007560.007460.007500.002972225910
2017-05-097460.007460.007450.007450.00644720
2017-05-087440.007480.007420.007460.00127944720
2017-05-027260.007350.007260.007290.0049357030
2017-05-017290.007290.007220.007270.0014101550
2017-04-287270.007270.007270.007270.00536350
2017-04-2700
2017-04-267340.007350.007280.007280.0065475120
2017-04-257260.007350.007260.007330.0019138980
2017-04-247250.007250.007240.007240.0014101490
2017-04-217160.007180.007120.007180.00321460
2017-04-207090.007140.007080.007080.0016113470
2017-04-197120.007180.007110.007170.00535760
2017-04-187200.007200.007200.007200.00428800
2017-04-176980.007070.006980.007070.0058405450
2017-04-147060.007060.006910.006970.00123856920
2017-04-137120.007170.007120.007170.00428630
2017-04-127020.007100.007020.007100.001284460
2017-04-1100
2017-04-107220.007220.007100.007100.00139989920
2017-04-077110.007110.007100.007100.0015106510
2017-04-067140.007140.007070.007070.0039277140
2017-04-057180.007180.007180.007180.0017180
2017-04-047200.007200.007180.007180.0040287720
2017-04-037110.007200.007110.007200.0047336080
2017-03-317150.007250.007150.007180.00115832330
2017-03-307290.007290.007140.007150.0051366190
2017-03-297150.007330.007150.007290.00103748650
2017-03-287010.007110.007010.007100.00109774090
2017-03-277000.007010.006990.007010.001070070
2017-03-246980.007070.006980.007070.00642280
2017-03-236960.006970.006950.006970.00641770
2017-03-226910.006960.006910.006960.00534650
2017-03-216990.006990.006950.006970.001069740
2017-03-177000.007000.006950.006960.002641836580
2017-03-167010.007010.007010.007010.0017010
2017-03-157000.007010.006990.006990.0037258900
2017-03-147090.007100.007090.007090.0020141810
2017-03-1300
2017-03-107020.007030.007020.007020.0062435270
2017-03-097050.007050.006940.006990.0068473190
2017-03-087030.007030.006980.007010.00115803020
2017-03-076990.007060.006990.007030.001498280
2017-03-067050.007050.006990.006990.0028196240
2017-03-037040.007100.007030.007030.002121497760
2017-03-027030.007070.007030.007040.007064964600
2017-03-0100
2017-02-286990.007050.006990.007030.00642070
2017-02-277030.007030.006980.006990.0019133040
2017-02-247030.007060.007030.007060.00749240
2017-02-237010.007080.007010.007080.0045317820
2017-02-227100.007100.007020.007020.00856560
2017-02-216970.007040.006970.007030.0020140210
2017-02-207000.007000.006980.007000.00748980
2017-02-176970.006990.006950.006990.00143996010
2017-02-166990.007020.006970.006990.0027188970
2017-02-157090.007090.007040.007040.00102719460
2017-02-147100.007100.007080.007080.0033234280
2017-02-137100.007100.007050.007100.0053375960
2017-02-106980.007100.006980.007100.0075525500
2017-02-096980.006980.006900.006950.001471024050
2017-02-086920.006960.006920.006960.001497370
2017-02-076910.006940.006860.006930.0032219820
2017-02-066880.006910.006860.006880.0069474460
2017-02-036960.006980.006900.006940.0068471800
2017-02-027070.007070.006910.006930.0075522240
2017-02-016910.007160.006910.007080.0061430760
2017-01-317100.007100.006980.006990.001921348460
2017-01-307230.007230.007120.007140.0061436970
2017-01-277190.007230.007190.007210.00428860
2017-01-267280.007280.007170.007240.0019136800
2017-01-257200.007280.007170.007190.0071511800
2017-01-247340.007340.007150.007170.0062444810
2017-01-237340.007340.007290.007290.00643950
2017-01-2000
2017-01-197460.007460.007410.007410.0024178880
2017-01-187260.007310.007260.007310.0088639430
2017-01-177340.007340.007260.007260.00536530
2017-01-167380.007380.007350.007350.0028206560
2017-01-137390.007430.007390.007420.0032236830
2017-01-127390.007390.007310.007310.0067494050
2017-01-117410.007410.007390.007410.0062459260
2017-01-107530.007530.007430.007430.0070523990
2017-01-067510.007540.007510.007510.0058436510
2017-01-057630.007630.007550.007550.0062472390
2017-01-047380.007570.007380.007550.002872165460
2016-12-307470.007480.007370.007410.0057422700
2016-12-297550.007550.007500.007510.00967750
2016-12-287540.007690.007540.007570.0023174600
2016-12-277550.007600.007530.007570.007365566780
2016-12-267610.007620.007580.007590.001801369320
2016-12-227700.007720.007610.007640.004263252520
2016-12-217750.007780.007710.007710.0079612990
2016-12-207890.007890.007790.007850.002692109770
2016-12-197730.007890.007730.007840.00145011270010
2016-12-167720.007810.007690.007730.002151668970
2016-12-157710.007810.007640.007730.00123946940
2016-12-147660.007870.007660.007710.003672856050
2016-12-137560.007740.007560.007650.004373340440
2016-12-127470.007670.007470.007530.003612736670
2016-12-097550.007550.007420.007460.001571175240
2016-12-087230.007520.007230.007490.005504065260
2016-12-076960.007170.006960.007170.002221560840
2016-12-066830.006960.006830.006950.001861286690
2016-12-056910.006920.006830.006830.00120821920
2016-12-026900.006950.006900.006910.001681159980
2016-12-017000.007000.006900.006950.003022105740
2016-11-306880.007000.006880.006930.001781237960
2016-11-296860.006870.006830.006850.00747960
2016-11-286720.006870.006720.006870.002541715820
2016-11-256690.006730.006690.006720.001511013820
2016-11-246680.006680.006650.006650.001821213130
2016-11-226580.006630.006580.006630.00106700380
2016-11-216670.006670.006630.006640.001492910
2016-11-186660.006660.006600.006640.0090598130
2016-11-176570.006640.006570.006640.003252143720
2016-11-166600.006600.006540.006600.0031204050
2016-11-156490.006550.006490.006550.00745720
2016-11-146490.006580.006490.006510.0079515760
2016-11-116600.006600.006490.006490.0045293210
2016-11-106630.006650.006580.006580.0090595350
2016-11-096620.006650.006390.006470.00126816110
2016-11-086570.006600.006550.006550.003772475830
2016-11-076630.006630.006570.006610.0038249820
2016-11-046670.006670.006520.006550.0088577490
2016-11-026650.006670.006630.006670.00146970170
2016-11-016580.006720.006580.006720.0093619250
2016-10-316660.006660.006610.006640.001173140
2016-10-286610.006680.006590.006660.0083548870
2016-10-276690.006690.006610.006640.0025166940
2016-10-266580.006660.006580.006660.004623052320
2016-10-256520.006590.006520.006580.0064421040
2016-10-246530.006570.006500.006530.001621055020
2016-10-216510.006570.006510.006570.0087570340
2016-10-206450.006530.006450.006530.001891223030
2016-10-196420.006440.006420.006440.0023147980
2016-10-186410.006430.006410.006430.0049314440
2016-10-176370.006390.006360.006390.0032204100
2016-10-146370.006410.006350.006390.002241431080
2016-10-136420.006430.006330.006370.002471568720
2016-10-126430.006440.006370.006370.001276870
2016-10-116360.006460.006360.006450.0056358250
2016-10-076430.006430.006370.006400.0089569600
2016-10-066480.006480.006420.006460.0025161380
2016-10-056480.006480.006390.006430.002531629390
2016-10-046550.006550.006450.006480.0044285530
2016-10-036500.006560.006500.006560.002691750950
2016-09-306720.006720.006510.006540.0036235400
2016-09-296710.006740.006640.006640.002751834290
2016-09-286700.006700.006620.006620.001641086180
2016-09-276620.006640.006530.006640.0020131330
2016-09-266690.006690.006600.006600.0019125750
2016-09-236750.006750.006640.006640.001871256850
2016-09-216570.006720.006560.006720.002741820760
2016-09-206430.006590.006430.006560.00137896240
2016-09-166370.006460.006360.006460.0029184910

   ※ 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