[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 
2017-04-2800
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
2016-12-0715780.0015780.0015620.0015620.00347140
2016-12-0600
2016-12-0515670.0015670.0015570.0015570.0012186940
2016-12-0215980.0015980.0015980.0015980.0013207740
2016-12-0116000.0016000.0016000.0016000.00580000
2016-11-3015880.0015880.0015850.0015850.0020317450
2016-11-2900
2016-11-2815850.0015850.0015850.0015850.00115850
2016-11-2515770.0015850.0015770.0015850.0028442340
2016-11-2415850.0015850.0015850.0015850.00115850
2016-11-2215690.0015690.0015690.0015690.00578450
2016-11-2115660.0015670.0015630.0015630.009140740
2016-11-1815500.0015630.0015500.0015560.0015232990
2016-11-1700
2016-11-1600
2016-11-1515000.0015150.0015000.0015150.00690750
2016-11-1415100.0015250.0015100.0015250.00576100
2016-11-1114900.0014900.0014900.0014900.00681013200
2016-11-1000
2016-11-0914700.0014700.0014350.0014350.00731071000
2016-11-0800
2016-11-0700
2016-11-0414690.0014690.0014690.0014690.00344070
2016-11-0215170.0015170.0014780.0014780.0021314370
2016-11-0115180.0015180.0015180.0015180.00230360
2016-10-3115200.0015200.0015160.0015160.008121480
2016-10-2815100.0015230.0015100.0015230.00691250
2016-10-2715000.0015180.0015000.0015170.0010151160
2016-10-2615030.0015030.0015030.0015030.00115030
2016-10-2514890.0014990.0014890.0014990.00861284210
2016-10-2400
2016-10-2100
2016-10-2014920.0014920.0014920.0014920.00114920
2016-10-1900
2016-10-1814710.0014710.0014630.0014630.00687860
2016-10-1714660.0014660.0014660.0014660.00114660
2016-10-1414490.0014490.0014490.0014490.00228980
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0514720.0014720.0014720.0014720.00114720
2016-10-0414980.0014980.0014870.0014870.00574680
2016-10-0314870.0014870.0014870.0014870.00114870
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2714950.0014950.0014850.0014850.00229800
2016-09-2615080.0015080.0014920.0014920.00689920
2016-09-2315030.0015110.0015030.0015090.00575450
2016-09-2114690.0015030.0014690.0015030.0019283140
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1314800.0014800.0014690.0014690.00791168590
2016-09-1200
2016-09-0914550.0014830.0014550.0014830.0081011788300
2016-09-0814680.0014680.0014680.0014680.0020293600
2016-09-0700
2016-09-0614790.0014790.0014690.0014690.001031522280
2016-09-0514570.0014730.0014570.0014730.00687870
2016-09-0214600.0014600.0014540.0014550.008116540
2016-09-0114400.0014400.0014400.0014400.00114400
2016-08-3114210.0014210.0014210.0014210.00114210
2016-08-3000
2016-08-2914600.0014600.0014600.0014600.00229200
2016-08-2614600.0014600.0014340.0014340.0023333450
2016-08-2514470.0014470.0014440.0014450.0015216930
2016-08-2414380.0014470.0014360.0014470.00751084690
2016-08-2314200.0014200.0014200.0014200.0036511200
2016-08-2214100.0014300.0014100.0014130.0016226670
2016-08-1914290.0014290.0013950.0013970.001802518220
2016-08-1814460.0014460.0014150.0014250.001071516790
2016-08-1714520.0014520.0014390.0014390.008115710
2016-08-1614620.0014680.0014530.0014540.009131320
2016-08-1514880.0014880.0014670.0014670.00459100
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0814880.0014880.0014710.0014710.00344310
2016-08-0500
2016-08-0414590.0014590.0014590.0014590.00229180
2016-08-0314860.0014860.0014760.0014760.00688840
2016-08-0215470.0015470.0015160.0015160.008122480
2016-08-0100
2016-07-2915320.0015320.0015260.0015260.00691740
2016-07-2815550.0015550.0015310.0015310.00693060
2016-07-2715760.0015760.0015760.0015760.0063992880
2016-07-2615650.0015650.0015650.0015650.00115650
2016-07-2515690.0015860.0015690.0015860.0010157750
2016-07-2200
2016-07-2115910.0016020.0015910.0016020.007111950
2016-07-2015770.0015770.0015770.0015770.00115770
2016-07-1915660.0015660.0015660.0015660.0050783000
2016-07-1500
2016-07-1415590.0015780.0015590.0015780.00231370
2016-07-1300
2016-07-1215650.0015870.0015650.0015870.00231520
2016-07-1115420.0015840.0015420.0015840.0023358800
2016-07-0800
2016-07-0700
2016-07-0615270.0015270.0015270.0015270.0021320670
2016-07-0515310.0015330.0015310.0015330.0030459580
2016-07-0415260.0015490.0015260.0015490.0046708390
2016-07-0115640.0015640.0015300.0015360.0063969930
2016-06-3015600.0015600.0015400.0015450.0052803500
2016-06-2915250.0015250.0015250.0015250.00230500
2016-06-2814700.0015050.0014700.0015050.0022330420
2016-06-2714690.0014840.0014600.0014840.0032471840
2016-06-2415330.0015330.0014190.0014190.0051739480
2016-06-2315330.0015330.0015320.0015330.0028429030
2016-06-2215320.0015320.0015270.0015310.00345900
2016-06-2100
2016-06-2014920.0015040.0014920.0015040.0051766920
2016-06-1714920.0014920.0014920.0014920.00344760
2016-06-1615200.0015200.0015200.0015200.00115200
2016-06-1515210.0015210.0015210.0015210.0050760500
2016-06-1415510.0015510.0015370.0015370.00701076600
2016-06-1315610.0015610.0015610.0015610.00115610
2016-06-1000
2016-06-0915960.0016210.0015890.0015890.008128230
2016-06-0815890.0015990.0015890.0015990.0012191180
2016-06-0700
2016-06-0600
2016-06-0315770.0015770.0015770.0015770.00231540
2016-06-0216280.0016280.0016000.0016000.00580850
2016-06-0116000.0016000.0016000.0016000.00232000
2016-05-3116290.0016290.0016280.0016280.00232570
2016-05-3000
2016-05-2716100.0016100.0016100.0016100.00464400
2016-05-2616200.0016200.0016200.0016200.00232400
2016-05-2516200.0016200.0016200.0016200.00116200
2016-05-2400
2016-05-2300
2016-05-2016240.0016240.0016240.0016240.00116240
2016-05-1916080.0016250.0015960.0015960.00696460
2016-05-1816120.0016120.0016120.0016120.00116120
2016-05-1700
2016-05-1616070.0016100.0016070.0016100.00232170
2016-05-1316100.0016100.0016100.0016100.0024386400
2016-05-1216180.0016240.0016180.0016240.00232420
2016-05-1116410.0016410.0016410.0016410.00116410
2016-05-1016390.0016390.0016390.0016390.00349170
2016-05-0915770.0015770.0015770.0015770.00115770
2016-05-0616100.0016100.0015950.0015950.008128050
2016-05-0216000.0016000.0015800.0015860.0028445470
2016-04-2816690.0016690.0016460.0016460.0021349800
2016-04-2700
2016-04-2616770.0016770.0016770.0016770.00233540
2016-04-2517200.0017200.0017000.0017000.00351400
2016-04-2216990.0016990.0016920.0016920.0012203320

   ※ 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