[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 
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
2016-04-2117100.0017100.0016800.0016800.0013219520
2016-04-2016930.0016930.0016930.0016930.00116930
2016-04-1916710.0016710.0016710.0016710.0021350910
2016-04-1816530.0016530.0016420.0016420.0017280540
2016-04-1516500.0016500.0016390.0016490.00582340
2016-04-1416490.0016490.0016280.0016340.008130510
2016-04-1315820.0016100.0015820.0016090.007111830
2016-04-1216000.0016000.0016000.0016000.00116000
2016-04-1116070.0016070.0015700.0015700.0014222250
2016-04-0815940.0015940.0015770.0015770.0020316950
2016-04-0700
2016-04-0615800.0015800.0015800.0015800.00579000
2016-04-0515850.0015870.0015720.0015720.0018285250
2016-04-0416230.0016230.0016110.0016110.00581010
2016-04-0100
2016-03-3116710.0016710.0016710.0016710.00116710
2016-03-3000
2016-03-2916740.0016760.0016740.0016760.0021351920
2016-03-2816790.0016800.0016720.0016720.0022369140
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2216390.0016390.0016390.0016390.0010163900
2016-03-1816530.0016530.0016330.0016330.008131050
2016-03-1716760.0016760.0016760.0016760.0010167600
2016-03-1616700.0016800.0016680.0016690.0081313601360
2016-03-1516730.0016810.0016340.0016810.0033551390
2016-03-1416250.0016740.0016250.0016740.0025417820
2016-03-1116250.0016250.0016250.0016250.0010162500
2016-03-1016360.0016360.0016280.0016280.00232640
2016-03-0916010.0016010.0016010.0016010.0010160100
2016-03-0816200.0016410.0016200.0016410.00581380
2016-03-0716640.0016640.0016600.0016600.00233240
2016-03-0416700.0016700.0016700.0016700.00116700
2016-03-0316710.0016710.0016710.0016710.00116710
2016-03-0217230.0017230.0016990.0017050.009153990
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1916380.0016430.0016380.0016430.0018295240
2016-02-1816800.0016800.0016410.0016410.008133710
2016-02-1716640.0016640.0016640.0016640.00233280
2016-02-1616790.0016790.0016390.0016730.007116670
2016-02-1516660.0016660.0016360.0016360.001081783380
2016-02-1215860.0015860.0015860.0015860.00231720
2016-02-1016790.0016790.0016250.0016250.0013215590
2016-02-0916870.0016870.0016780.0016780.0051860280
2016-02-0800
2016-02-0517670.0017670.0017080.0017080.0030514720
2016-02-0417970.0017970.0017670.0017670.00589250
2016-02-0317530.0017860.0017530.0017860.00352920
2016-02-0217640.0017750.0017640.0017750.0020354350
2016-02-0117770.0017770.0017480.0017480.0052909620
2016-01-2900
2016-01-2800
2016-01-2716760.0017160.0016760.0017050.0012201810
2016-01-2616800.0016800.0016800.0016800.00233600
2016-01-2516800.0016800.0016800.0016800.00116800
2016-01-2200
2016-01-2116060.0016600.0015860.0015860.008129860
2016-01-2016690.0016690.0016300.0016300.0033549830
2016-01-1916730.0016730.0016650.0016650.0040667280
2016-01-1816560.0017110.0016560.0016710.0015250530
2016-01-1517370.0017370.0017180.0017180.00351920
2016-01-1416860.0016860.0016750.0016750.0033555280
2016-01-1316700.0016860.0016700.0016860.00350420
2016-01-1217210.0017210.0016760.0016760.0052879680
2016-01-0817470.0017680.0017070.0017070.0036617390
2016-01-0717580.0017580.0017580.0017580.0026457080
2016-01-0617580.0017780.0017580.0017730.00470670
2016-01-0517770.0017770.0017710.0017710.00471020
2016-01-0418000.0018170.0017840.0017840.0027489120
2015-12-3018190.0018190.0017900.0017900.0011197190
2015-12-2917890.0017890.0017890.0017890.00117890
2015-12-2817730.0017730.0017730.0017730.00235460
2015-12-2500
2015-12-2417730.0017730.0017730.0017730.006106380
2015-12-2200
2015-12-2117370.0017580.0017370.0017520.00352470
2015-12-1817680.0017870.0017680.0017870.0024425370
2015-12-1717620.0017690.0017570.0017690.00711250090
2015-12-1600
2015-12-1517680.0017690.0017280.0017280.0055952110
2015-12-1417530.0017530.0017440.0017440.0019331810
2015-12-1117490.0017490.0017480.0017480.009157360
2015-12-1017500.0017570.0017500.0017570.00470140
2015-12-0917560.0017560.0017560.0017560.00117560
2015-12-0817660.0017900.0017660.0017790.0020354500
2015-12-0717960.0017960.0017690.0017690.0022394830
2015-12-0417690.0017700.0017650.0017690.0052919580
2015-12-0317860.0017860.0017860.0017860.00235720
2015-12-0218050.0018100.0017880.0017910.0098617653400

   ※ 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