[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 
2017-03-307290.007290.007140.007150.0051366190
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
2016-09-156400.006400.006350.006370.0057363150
2016-09-146470.006480.006410.006470.0072463960
2016-09-136620.006620.006470.006500.003492286600
2016-09-126580.006580.006460.006520.0029188630
2016-09-096600.006600.006540.006540.0084550920
2016-09-086600.006640.006570.006640.0070463760
2016-09-076550.006670.006550.006630.002551687020
2016-09-066500.006540.006490.006540.0059383660
2016-09-056400.006590.006400.006550.001681092660
2016-09-026340.006390.006270.006380.001991261580
2016-09-016300.006320.006250.006290.0029182840
2016-08-316180.006280.006150.006280.00156974450
2016-08-306100.006140.006080.006140.0095578430
2016-08-296220.006220.006110.006110.0082508520
2016-08-266230.006230.006030.006060.0011457034770
2016-08-256140.006140.006130.006130.00212270
2016-08-246100.006190.006100.006140.002371458150
2016-08-236000.006110.005990.006090.00147894040
2016-08-225910.006030.005910.006030.0091539160
2016-08-195960.005960.005910.005950.0010826405320
2016-08-186090.006090.005920.005920.002801670760
2016-08-176030.006070.006000.006040.001931161860
2016-08-166070.006070.006020.006020.00108652340
2016-08-156170.006170.006090.006090.00849140
2016-08-126010.006150.006010.006150.0044268600
2016-08-106100.006100.005990.006010.002601563720
2016-08-096070.006090.006050.006070.0025151580
2016-08-086090.006100.006040.006100.0073442670
2016-08-056120.006130.005990.006050.003392045050
2016-08-046080.006110.006050.006060.00104632090
2016-08-036200.006210.006050.006060.001971204700
2016-08-026300.006370.006240.006240.00135848270
2016-08-016470.006470.006310.006360.0031197500
2016-07-296450.006450.006350.006420.00123785490
2016-07-286580.006580.006450.006450.0034220990
2016-07-276630.006640.006530.006580.0029191010
2016-07-266670.006670.006570.006570.0019126040
2016-07-256650.006680.006610.006660.002051358920
2016-07-226630.006630.006610.006610.001172910
2016-07-216600.006640.006600.006600.0011297494710
2016-07-206550.006600.006550.006590.0043282990
2016-07-196580.006580.006520.006540.0029190590
2016-07-156430.006500.006430.006500.0026168240
2016-07-146440.006500.006440.006500.001171190
2016-07-136450.006470.006400.006440.0035224910
2016-07-126500.006570.006500.006540.0018117870
2016-07-116370.006520.006370.006500.001278070
2016-07-086510.006510.006300.006300.0039246990
2016-07-076430.006440.006430.006430.0037237920
2016-07-066410.006410.006360.006390.0045287040
2016-07-056550.006550.006440.006460.00138890760
2016-07-046550.006550.006410.006500.001961279430
2016-07-016450.006470.006420.006470.0020129040
2016-06-306430.006450.006430.006450.00638600
2016-06-296400.006440.006380.006420.001731106740
2016-06-286200.006350.006190.006350.0099620280
2016-06-276000.006300.006000.006260.006533973830
2016-06-246500.006530.006020.006050.003992476180
2016-06-236520.006520.006360.006470.0091583700
2016-06-226570.006570.006390.006440.002621680590
2016-06-216600.006600.006490.006540.0048312750
2016-06-206560.006590.006560.006590.001278790
2016-06-176430.006510.006430.006510.0059383220
2016-06-166520.006590.006430.006430.0011837669060
2016-06-156690.006690.006530.006580.0091599530
2016-06-146650.006720.006630.006630.0031207210
2016-06-136850.006850.006650.006670.0068458840
2016-06-106890.006890.006890.006890.00320670
2016-06-096890.006920.006860.006880.001831258280
2016-06-086800.006880.006800.006880.0026177840
2016-06-076710.006810.006710.006800.0046310840
2016-06-066580.006760.006580.006710.001771178910
2016-06-036860.006860.006630.006730.001891275840
2016-06-027010.007010.006880.006900.0071491440
2016-06-017140.007140.007000.007020.00138974050
2016-05-317020.007100.006920.007100.00105741490
2016-05-306950.007020.006940.007020.0082574890
2016-05-276840.006950.006840.006950.0018123750
2016-05-266970.006970.006920.006930.0029201350
2016-05-256930.006930.006930.006930.00855440
2016-05-246920.006940.006870.006890.001891303730
2016-05-236990.006990.006890.006940.00121839730
2016-05-207020.007060.007020.007050.0026183310
2016-05-197040.007040.006990.007010.001391150
2016-05-187050.007080.007000.007080.0025176310
2016-05-177020.007040.006910.007040.00123853740
2016-05-167070.007070.007020.007020.0038267010
2016-05-137060.007060.007030.007030.00428180
2016-05-127050.007060.007050.007060.00214110
2016-05-116950.007100.006950.006990.0070490200
2016-05-107000.007010.006900.006970.002011402470
2016-05-097000.007050.007000.007000.0034238390
2016-05-067040.007060.006980.007000.0027189620
2016-05-026910.007020.006910.006990.00127884400
2016-04-287320.007370.007210.007210.0064464340
2016-04-277230.007320.007220.007310.0081586420
2016-04-267360.007360.007360.007360.00322080
2016-04-257390.007400.007230.007270.00127921460
2016-04-227370.007390.007370.007390.00102751880
2016-04-217410.007450.007370.007370.0026192550
2016-04-207430.007430.007280.007310.0023168760
2016-04-197350.007350.007350.007350.00429400
2016-04-187300.007300.007210.007300.001072610
2016-04-157350.007390.007350.007370.0014102990
2016-04-147210.007500.007190.007360.00111808640
2016-04-137240.007280.007240.007280.001394470
2016-04-127140.007220.007140.007180.0030215030
2016-04-117120.007140.007100.007140.0063448350
2016-04-087160.007160.006870.007130.001711187610
2016-04-077140.007190.007140.007190.0052373070
2016-04-067110.007140.007000.007090.0060424140
2016-04-057300.007300.007150.007160.0058417010
2016-04-047330.007430.007300.007300.0069510590
2016-04-017500.007500.007300.007300.0091671250
2016-03-317480.007490.007450.007460.0038283180
2016-03-307540.007540.007380.007380.0029214710
2016-03-297440.007540.007440.007510.001341002760
2016-03-287370.007430.007330.007420.001611189170
2016-03-257370.007370.007280.007340.0035257540
2016-03-247360.007370.007350.007370.0054397460

   ※ 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