[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 
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
2016-03-237340.007370.007280.007280.001751279120
2016-03-227320.007330.007320.007320.0016117130
2016-03-187280.007280.007210.007260.00107775400
2016-03-177360.007440.007230.007280.002471810430
2016-03-167430.007470.007380.007380.0022163140
2016-03-157320.007440.007320.007440.0038281360
2016-03-147310.007330.007290.007300.0042306680
2016-03-117380.007380.007200.007290.002071514610
2016-03-107640.007640.007200.007390.007435449160
2016-03-097650.007850.007620.007630.0026198840
2016-03-087800.007800.007620.007800.0033256160
2016-03-078000.008000.007920.007980.0054431690
2016-03-047890.008030.007890.007990.0081643910
2016-03-037710.008000.007710.008000.001491184180
2016-03-027530.007730.007530.007710.0033252760
2016-03-017570.007620.007430.007530.0020150350
2016-02-297890.007890.007550.007550.0031238580
2016-02-267630.007730.007630.007670.003742869070
2016-02-257410.007590.007410.007590.00119895460
2016-02-247530.007530.007410.007450.0051380960
2016-02-237620.007620.007510.007530.00967760
2016-02-227620.007620.007500.007520.001182920
2016-02-197570.007620.007570.007620.0022166840
2016-02-187690.007700.007630.007700.0032245870
2016-02-177680.007680.007340.007420.0077574410
2016-02-167720.007720.007650.007660.00323030
2016-02-157420.007760.007420.007720.0029222660
2016-02-127310.007510.007210.007400.004223092700
2016-02-107880.007880.007440.007570.001811396180
2016-02-097810.007940.007810.007890.0014109650
2016-02-087920.008150.007910.008150.0067534460
2016-02-058180.008180.007840.007920.001811441560
2016-02-048240.008250.008180.008180.0075616040
2016-02-038280.008280.008090.008230.002121746510
2016-02-028220.008300.008210.008280.009287676360
2016-02-017950.008350.007950.008220.0093765270
2016-01-297820.007950.007810.007950.0013102180
2016-01-287770.007830.007620.007770.002531970020
2016-01-277530.007670.007530.007660.003722835370
2016-01-267660.007660.007500.007510.0014105530
2016-01-257800.007800.007580.007640.001321008520
2016-01-227380.007630.007330.007530.00109819800
2016-01-217350.007510.007200.007230.002031495750
2016-01-207850.007850.007460.007460.005053814440
2016-01-197880.007880.007750.007790.0034264310
2016-01-187800.007910.007780.007850.0025195280
2016-01-158050.008050.007850.007900.00103813920
2016-01-148100.008100.007730.007920.001541218630
2016-01-138000.008150.008000.008080.0089714630
2016-01-128130.008190.008020.008020.00114922140
2016-01-088160.008260.008150.008260.001731412000
2016-01-078340.008350.008180.008260.002992460930
2016-01-068240.008340.008230.008330.0024198980
2016-01-058300.008390.008170.008230.0055455030
2016-01-048350.008410.008150.008150.004563810930
2015-12-308310.008410.008310.008410.0088736280
2015-12-298330.008370.008220.008310.0038315800
2015-12-288070.008430.008070.008330.00101829790
2015-12-258400.008410.008030.008060.003322714770
2015-12-248420.008500.008410.008410.001221028260
2015-12-228410.008420.008390.008420.0020168360
2015-12-218370.008410.008260.008380.00100835050
2015-12-188380.008580.008370.008580.002011693290
2015-12-178500.008500.008470.008470.0066560770
2015-12-168380.008380.008240.008360.0048398920
2015-12-158410.008410.008290.008340.003733125140
2015-12-148440.008440.008250.008290.002642197000
2015-12-118520.008520.008480.008520.0037314000
2015-12-108420.008550.008420.008540.0061518690
2015-12-098480.008490.008350.008480.002131792170
2015-12-088570.008590.008480.008490.0093791370
2015-12-078620.008650.008520.008550.0051436010
2015-12-048620.008620.008480.008520.002181859760
2015-12-038760.008760.008650.008650.00434890

   ※ 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