[1628 東証] NEXT FUNDS 運輸・物流(TOPIX-17)上場投信 日足 時系列データ

[1628 東証] NEXT FUNDS 運輸・物流(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1218710.0018870.0018710.0018870.0012224680
2017-12-1100
2017-12-0818500.0018600.0018500.0018600.0031573600
2017-12-0700
2017-12-0618280.0018280.0018280.0018280.00118280
2017-12-0518300.0018300.0018300.0018300.0010183000
2017-12-0418210.0018210.0018210.0018210.0010182100
2017-12-0100
2017-11-3017890.0018040.0017890.0018040.0012214970
2017-11-2917950.0017950.0017950.0017950.00117950
2017-11-2816550.0017750.0016550.0017750.0013227150
2017-11-2717750.0017750.0017750.0017750.0013230750
2017-11-2400
2017-11-2217650.0017680.0017650.0017680.0020353300
2017-11-2100
2017-11-2000
2017-11-1700
2017-11-1617560.0017560.0017560.0017560.0022386320
2017-11-1500
2017-11-1418000.0018000.0017740.0017870.0012214440
2017-11-1318320.0018320.0017920.0017920.0011201120
2017-11-1018340.0018340.0018340.0018340.00118340
2017-11-0918540.0018540.0018240.0018240.0015276960
2017-11-0818380.0018430.0018380.0018430.0032588710
2017-11-0718170.0018290.0018170.0018290.0028510320
2017-11-0618200.0018200.0018200.0018200.00236400
2017-11-0218040.0018040.0018040.0018040.00590200
2017-11-0117990.0018000.0017990.0018000.00621115970
2017-10-3100
2017-10-3000
2017-10-2717760.0017980.0017760.0017980.0029517260
2017-10-2617980.0017980.0017980.0017980.00117980
2017-10-2517950.0018000.0017850.0018000.0039700350
2017-10-2417860.0017950.0017860.0017950.008143300
2017-10-2300
2017-10-2017950.0017950.0017950.0017950.0010179500
2017-10-1900
2017-10-1817950.0017950.0017950.0017950.00117950
2017-10-1717950.0017950.0017720.0017720.0011195150
2017-10-1617700.0017800.0017700.0017800.0018318900
2017-10-1317370.0017590.0017370.0017570.0031543540
2017-10-1217240.0017400.0017240.0017400.0050868070
2017-10-1117110.0017200.0017110.0017200.009154350
2017-10-1017060.0017110.0017060.0017110.0038648330
2017-10-0617090.0017090.0017090.0017090.00585450
2017-10-0517090.0017090.0017090.0017090.00117090
2017-10-0417210.0017210.0017160.0017160.007120380
2017-10-0317320.0017320.0017320.0017320.00117320
2017-10-0217340.0017340.0017150.0017310.0014241890
2017-09-2917280.0017360.0017280.0017360.00469360
2017-09-2800
2017-09-2700
2017-09-2617220.0017380.0017220.0017380.0017294340
2017-09-2500
2017-09-2217290.0017290.0017290.0017290.0010172900
2017-09-2117200.0017200.0017200.0017200.00586000
2017-09-2017120.0017120.0017070.0017070.00468430
2017-09-1917030.0017030.0017030.0017030.00585150
2017-09-1500
2017-09-1416910.0016910.0016910.0016910.00116910
2017-09-1316950.0016950.0016940.0016940.00233890
2017-09-1200
2017-09-1116700.0016870.0016700.0016870.006100540
2017-09-0800
2017-09-0716840.0016840.0016840.0016840.00116840
2017-09-0600
2017-09-0516680.0016680.0016680.0016680.00116680
2017-09-0416980.0016980.0016680.0016680.00233660
2017-09-0100
2017-08-3116770.0016770.0016760.0016760.00467050
2017-08-3016680.0016740.0016680.0016740.008133580
2017-08-2916640.0016640.0016640.0016640.00116640
2017-08-2816620.0016620.0016580.0016580.0027448580
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1816870.0016870.0016870.0016870.00116870
2017-08-1700
2017-08-1600
2017-08-1516710.0016710.0016710.0016710.0010167100
2017-08-1416610.0016610.0016610.0016610.0015249150
2017-08-1016760.0016760.0016760.0016760.00116760
2017-08-0900
2017-08-0800
2017-08-0716980.0016980.0016980.0016980.00116980
2017-08-0400
2017-08-0316830.0016830.0016830.0016830.00116830
2017-08-0217070.0017070.0017070.0017070.00117070
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2716670.0016670.0016670.0016670.0050833500
2017-07-2600
2017-07-2516550.0016550.0016550.0016550.00233100
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1916930.0016930.0016930.0016930.00116930
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1216890.0016890.0016890.0016890.00116890
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0417410.0017410.0017410.0017410.00117410
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2717310.0017310.0017310.0017310.00117310
2017-06-2617300.0017310.0017300.0017310.00351920
2017-06-2317290.0017290.0017290.0017290.0011190190
2017-06-2200
2017-06-2117340.0017340.0017340.0017340.00117340
2017-06-2017400.0017440.0017400.0017440.00587040
2017-06-1917330.0017330.0017330.0017330.00117330
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1316900.0016900.0016880.0016880.0052877800
2017-06-1216960.0016960.0016750.0016750.0015252300
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0617180.0017180.0017180.0017180.00585900
2017-06-0517170.0017200.0017170.0017200.00468770
2017-06-0217180.0017210.0017180.0017210.0013223490
2017-06-0117040.0017040.0016960.0016960.00234000
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2516790.0016810.0016790.0016810.0018302520
2017-05-2400
2017-05-2316780.0016780.0016620.0016620.00233400
2017-05-2216780.0016780.0016780.0016780.00116780
2017-05-1916590.0016590.0016590.0016590.00116590
2017-05-1816670.0016670.0016670.0016670.00116670
2017-05-1700
2017-05-1600
2017-05-1516740.0016740.0016740.0016740.00233480
2017-05-1216500.0016540.0016460.0016530.0010165020
2017-05-1116660.0016660.0016660.0016660.00116660
2017-05-1016660.0016660.0016660.0016660.00233320
2017-05-0916620.0016620.0016620.0016620.00233240
2017-05-0816600.0016790.0016600.0016790.007116390
2017-05-0216410.0016420.0016410.0016420.00232830
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2616430.0016430.0016430.0016430.00349290
2017-04-2516250.0016360.0016250.0016360.00465110
2017-04-2416060.0016060.0016040.0016040.0010160440
2017-04-2100
2017-04-2015920.0015920.0015780.0015780.00579460
2017-04-1915960.0015960.0015960.0015960.00115960
2017-04-1816060.0016060.0016060.0016060.0031497860
2017-04-1715770.0015770.0015770.0015770.00115770
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0516100.0016100.0016100.0016100.00116100
2017-04-0416250.0016250.0016100.0016100.00696750
2017-04-0316180.0016180.0016180.0016180.0032517760
2017-03-3116230.0016230.0016180.0016180.00581100
2017-03-3016550.0016550.0016550.0016550.00116550
2017-03-2900
2017-03-2800
2017-03-2716510.0016510.0016180.0016180.00348880
2017-03-2400
2017-03-2300
2017-03-2216400.0016400.0016250.0016250.0031508250
2017-03-2116660.0016660.0016580.0016580.00233240
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1416840.0016840.0016630.0016630.00233470
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0816480.0016480.0016480.0016480.0011181280
2017-03-0700
2017-03-0600
2017-03-0316560.0016560.0016560.0016560.00116560
2017-03-0216800.0016800.0016800.0016800.00116800
2017-03-0100
2017-02-2816510.0016510.0016510.0016510.0020330200
2017-02-2700
2017-02-2416600.0016600.0016490.0016490.00349580
2017-02-2316380.0016380.0016380.0016380.00232760
2017-02-2200
2017-02-2100
2017-02-2016390.0016390.0016380.0016380.0021343990
2017-02-1700
2017-02-1616370.0016370.0016370.0016370.00465480
2017-02-1516370.0016370.0016370.0016370.00116370
2017-02-1416630.0016630.0016400.0016400.0014229890
2017-02-1316600.0016600.0016600.0016600.00583000
2017-02-1000
2017-02-0916040.0016040.0016040.0016040.00116040
2017-02-0816040.0016040.0016040.0016040.00116040
2017-02-0716000.0016000.0016000.0016000.00116000
2017-02-0616180.0016180.0015980.0015980.008128160
2017-02-0300
2017-02-0216670.0016670.0016250.0016250.00349330
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2716870.0016870.0016870.0016870.00233740
2017-01-2616570.0016570.0016570.0016570.00116570
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1916660.0016660.0016660.0016660.00116660
2017-01-1816700.0016700.0016580.0016580.009149940
2017-01-1716760.0016760.0016760.0016760.00583800
2017-01-1616810.0016810.0016800.0016800.008134430
2017-01-1300
2017-01-1200
2017-01-1116830.0016850.0016830.0016850.0020336800
2017-01-1016820.0016840.0016820.0016840.00651093330
2017-01-0616850.0016850.0016850.0016850.0010168500
2017-01-0517000.0017000.0016850.0016850.00584700
2017-01-0400
2016-12-3016600.0016600.0016600.0016600.00466400
2016-12-2900
2016-12-2816640.0016640.0016640.0016640.00583200
2016-12-2716690.0016690.0016690.0016690.0020333800
2016-12-2616580.0016860.0016580.0016860.00466690
2016-12-2216660.0016660.0016660.0016660.00116660
2016-12-2116900.0016960.0016900.0016900.0045761100
2016-12-2016830.0016990.0016720.0016900.0043721650
2016-12-1916570.0016680.0016570.0016680.0012199220
2016-12-1616480.0016630.0016480.0016630.0013215790
2016-12-1516470.0016630.0016390.0016630.00466110
2016-12-1416640.0016640.0016420.0016440.0054897900
2016-12-1316330.0016480.0016330.0016480.0016262290
2016-12-1216260.0016500.0016260.0016310.0033538230
2016-12-0915820.0016160.0015820.0016160.0024385610
2016-12-0800

   ※ 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