[1629 東証] NEXT FUNDS 商社・卸売(TOPIX-17)上場投信 日足 時系列データ

[1629 東証] NEXT FUNDS 商社・卸売(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1333650.0033650.0033450.0033450.003100550
2017-12-1233650.0033650.0033650.0033650.00267300
2017-12-1100
2017-12-0833150.0033150.0033150.0033150.00133150
2017-12-0732650.0032700.0032150.0032450.007227300
2017-12-0633100.0033100.0032650.0032650.004131550
2017-12-0532400.0032400.0032400.0032400.00132400
2017-12-0432950.0032950.0032850.0032850.00398750
2017-12-0133100.0033100.0032500.0032500.008261150
2017-11-3000
2017-11-2932500.0032500.0032400.0032400.00264900
2017-11-2832350.0032350.0032300.0032350.005161700
2017-11-2732550.0032550.0032300.0032350.0012389650
2017-11-2431850.0032200.0031850.0032200.005160300
2017-11-2232450.0032450.0032450.0032450.00132450
2017-11-2100
2017-11-2032150.0032150.0031750.0031750.004128200
2017-11-1732350.0032350.0031700.0031700.005160900
2017-11-1632100.0032100.0032100.0032100.00132100
2017-11-1532350.0032350.0032000.0032000.00591889100
2017-11-1432750.0032750.0032550.0032550.00398050
2017-11-1332800.0033050.0032700.0032950.0015491200
2017-11-1033300.0033300.0033200.0033200.00451494400
2017-11-0933500.0033950.0033200.0033200.0029971800
2017-11-0833000.0033550.0032950.0033550.00712355500
2017-11-0732500.0033100.0032500.0033100.0024784900
2017-11-0632450.0032450.0032450.0032450.009292050
2017-11-0232200.0032400.0032200.0032400.007225800
2017-11-0132100.0032100.0032100.0032100.00742375400
2017-10-3131750.0031750.0031750.0031750.00395250
2017-10-3031850.0032250.0031850.0032250.006193100
2017-10-2732150.0032350.0031800.0032350.009290350
2017-10-2631700.0032150.0031700.0032150.004127250
2017-10-2531700.0032300.0031700.0032250.00321021500
2017-10-2431300.0032050.0031300.0031600.00381198950
2017-10-2331250.0031300.0031150.0031200.007218450
2017-10-2000
2017-10-1930900.0030900.0030900.0030900.00611884900
2017-10-1830950.0030950.0030850.0030900.0028866450
2017-10-1731000.0031200.0031000.0031000.0010310200
2017-10-1631150.0031150.0030850.0030850.00341049900
2017-10-1330750.0030750.0030550.0030700.0010306800
2017-10-1230800.0030800.0030550.0030550.0018550350
2017-10-1130750.0030750.0030700.0030750.00392200
2017-10-1030950.0030950.0030700.0030700.004123150
2017-10-0630850.0030850.0030850.0030850.008246800
2017-10-0500
2017-10-0431050.0031050.0030900.0030900.0031962400
2017-10-0330850.0030850.0030700.0030700.00421289650
2017-10-0230850.0030850.0030850.0030850.00130850
2017-09-2930700.0030700.0030700.0030700.00130700
2017-09-2830850.0030850.0030850.0030850.00130850
2017-09-2730600.0030600.0030600.0030600.00391800
2017-09-2630450.0030450.0030450.0030450.0010304500
2017-09-2530350.0030750.0030350.0030750.0019580900
2017-09-2200
2017-09-2130300.0030450.0030300.0030400.00361091950
2017-09-2030100.0030250.0030100.0030250.00441326150
2017-09-1929900.0030200.0029900.0030200.00852555050
2017-09-1529840.0029840.0029840.0029840.00259680
2017-09-1429790.0029860.0029790.0029850.0032953590
2017-09-1329700.0029800.0029700.0029790.002256689870
2017-09-1229620.0029640.0029610.0029640.001113288360
2017-09-1129070.0029510.0029070.0029510.0023676760
2017-09-0800
2017-09-0700
2017-09-0629010.0029010.0029010.0029010.006174060
2017-09-0529000.0029000.0029000.0029000.004116000
2017-09-0429390.0029390.0029240.0029240.0013381640
2017-09-0129310.0029400.0029310.0029400.0012352620
2017-08-3129320.0029450.0029300.0029410.0023675530
2017-08-3029020.0029140.0029020.0029140.004116200
2017-08-2928910.0028910.0028910.0028910.00257820
2017-08-2828820.0028820.0028820.0028820.00386460
2017-08-2500
2017-08-2428800.0028800.0028710.0028710.0024690930
2017-08-2329270.0029270.0028720.0028720.0020578290
2017-08-2228890.0028890.0028890.0028890.004115560
2017-08-2128740.0029050.0028710.0028710.006172720
2017-08-1829000.0029000.0028710.0028750.001935578750
2017-08-1729080.0029080.0029040.0029040.0014407000
2017-08-1629080.0029080.0029080.0029080.0010290800
2017-08-1529060.0029110.0029060.0029110.00258170
2017-08-1429040.0029200.0029010.0029010.001895495860
2017-08-1029360.0029360.0029100.0029100.004117180
2017-08-0929260.0029480.0029010.0029480.00601742530
2017-08-0829410.0029500.0029300.0029310.0029852860
2017-08-0729400.0029500.0029400.0029440.00702059700
2017-08-0429220.0029290.0029220.0029240.0020584700
2017-08-0328920.0029150.0028920.0029150.00692005910
2017-08-0228910.0029000.0028910.0029000.001714949260
2017-08-0128640.0028800.0028640.0028800.00802292050
2017-07-3128600.0028640.0028600.0028640.0031887400
2017-07-2800
2017-07-2728550.0028600.0028550.0028600.00501428600
2017-07-2628460.0028540.0028460.0028500.001253564600
2017-07-2500
2017-07-2428550.0028550.0028500.0028530.00385580
2017-07-2128720.0028720.0028650.0028650.0030860200
2017-07-2028500.0028730.0028500.0028730.0078222390910
2017-07-1928640.0028650.0028480.0028480.001113166650
2017-07-1828540.0028540.0028500.0028500.0027770500
2017-07-1428650.0028670.0028650.0028670.0031888250
2017-07-1328530.0028550.0028450.0028450.0024683760
2017-07-1228560.0028790.0028490.0028540.00641828540
2017-07-1129470.0029730.0029380.0029490.002447213150
2017-07-1029750.0029750.0029280.0029380.0032945940
2017-07-0729380.0029400.0029250.0029250.001323873400
2017-07-0629360.0029360.0029250.0029250.001143340710
2017-07-0529120.0029400.0029120.0029400.0013380430
2017-07-0429610.0029690.0029200.0029230.0052915529530
2017-07-0329400.0029400.0029110.0029110.00752198480
2017-06-3029000.0029400.0029000.0029040.001664836530
2017-06-2928990.0029060.0028990.0029060.0020580100
2017-06-2829140.0029140.0028740.0029000.00812346840
2017-06-2728690.0028700.0028690.0028700.0012344380
2017-06-2628760.0028820.0028410.0028460.0014401740
2017-06-2328290.0028290.0028290.0028290.0016452640
2017-06-2228400.0028400.0028310.0028400.0013368710
2017-06-2128400.0028450.0028360.0028360.00521477760
2017-06-2028290.0028480.0028290.0028480.001303693230
2017-06-1928480.0028480.0028240.0028270.00712007030
2017-06-1628130.0028200.0028080.0028170.00732057300
2017-06-1528340.0028340.0027970.0027970.0015421550
2017-06-1428280.0028280.0028200.0028200.0038110761830
2017-06-1328180.0028390.0028180.0028350.002015702180
2017-06-1228460.0028460.0028220.0028240.007197860
2017-06-0928070.0028090.0028070.0028090.00384230
2017-06-0828300.0028300.0028300.0028300.00128300
2017-06-0728390.0028390.0028370.0028370.0011312230
2017-06-0628400.0028420.0028400.0028420.009255720
2017-06-0500
2017-06-0228250.0028470.0028250.0028470.0029822170
2017-06-0127770.0027870.0027770.0027870.00255640
2017-05-3127750.0027750.0027750.0027750.0011305250
2017-05-3027730.0027730.0027540.0027690.0015415390
2017-05-2927860.0027860.0027770.0027850.0011306220
2017-05-2628090.0028090.0027860.0027910.00621733320
2017-05-2528300.0028300.0028100.0028110.00571605810
2017-05-2428490.0028490.0028490.0028490.0010284900
2017-05-2300
2017-05-2228460.0028460.0028460.0028460.00128460
2017-05-1927800.0027800.0027800.0027800.00127800
2017-05-1827630.0027890.0027630.0027800.00952634700
2017-05-1728300.0028300.0028300.0028300.0017481100
2017-05-1628560.0028570.0028550.0028550.0015428340
2017-05-1528880.0028880.0028480.0028480.0010285860
2017-05-1228900.0028900.0028900.0028900.0010289000
2017-05-1129150.0029150.0029150.0029150.00129150
2017-05-1029190.0029190.0029190.0029190.00258380
2017-05-0928980.0028980.0028980.0028980.004115920
2017-05-0828740.0029240.0028740.0029230.00421220660
2017-05-0228490.0028500.0028340.0028500.0022626830
2017-05-0128130.0028300.0028130.0028300.0014394880
2017-04-2828120.0028120.0028090.0028090.0032899180
2017-04-2700
2017-04-2600
2017-04-2527390.0027390.0027390.0027390.0010273900
2017-04-2427280.0027280.0027280.0027280.0020545600
2017-04-2127000.0027000.0026810.0027000.0015404660
2017-04-2026650.0026990.0026650.0026680.00380320
2017-04-1926640.0026980.0026620.0026620.0017456780
2017-04-1827180.0027180.0026800.0026800.005135100
2017-04-1726750.0026750.0026610.0026610.00380110
2017-04-1426890.0026890.0026890.0026890.00253780
2017-04-1327250.0027270.0026760.0026760.001403781710
2017-04-1227750.0027750.0027340.0027340.00521430240
2017-04-1100
2017-04-1027960.0028000.0027960.0028000.0021587200
2017-04-0727920.0027950.0027740.0027950.0031864200
2017-04-0627770.0027770.0027600.0027660.009248690
2017-04-0528130.0028130.0027850.0027850.0012334590
2017-04-0428060.0028060.0027650.0027650.00752081030
2017-04-0300
2017-03-3128390.0028600.0028140.0028140.00411167130
2017-03-3028540.0028540.0028540.0028540.00128540
2017-03-2928220.0028220.0028220.0028220.0010282200
2017-03-2800
2017-03-2727760.0027760.0027760.0027760.0011305360
2017-03-2400
2017-03-2327940.0027940.0027760.0027760.0023642260
2017-03-2228400.0028400.0027980.0027980.002216226580
2017-03-2128580.0028600.0028520.0028520.0012343080
2017-03-1728560.0028560.0028520.0028520.0014399320
2017-03-1628560.0028560.0028560.0028560.005142800
2017-03-1528540.0028550.0028500.0028550.0015427680
2017-03-1428750.0028750.0028700.0028700.0012344920
2017-03-1328930.0028930.0028930.0028930.00128930
2017-03-1028520.0028890.0028520.0028890.00381090760
2017-03-0928530.0028620.0028530.0028620.0020570970
2017-03-0828630.0028630.0028550.0028550.0031887240
2017-03-0728880.0028970.0028680.0028970.00481381980
2017-03-0628980.0028980.0028660.0028660.0025721300
2017-03-0328530.0028530.0028530.0028530.006171180
2017-03-0228710.0029000.0028710.0028810.0012346770
2017-03-0128710.0028710.0028630.0028700.0023660020
2017-02-2828680.0028780.0028650.0028650.0031888980
2017-02-2728830.0028830.0028430.0028530.00551576990
2017-02-2428910.0029000.0028810.0029000.009259980
2017-02-2328880.0029020.0028820.0029020.0011317860
2017-02-2228880.0028880.0028880.0028880.0011317680
2017-02-2128810.0028880.0028800.0028870.0020576490
2017-02-2028940.0028940.0028800.0028810.0014404340
2017-02-1728980.0028980.0028640.0028800.0010287640
2017-02-1629070.0029070.0029070.0029070.007203490
2017-02-1528840.0029120.0028840.0029100.0026755070
2017-02-1428680.0028810.0028480.0028650.00451293520
2017-02-1328270.0028500.0028270.0028430.00461304560
2017-02-1028170.0028270.0028170.0028270.0031875110
2017-02-0927900.0027900.0027820.0027820.0024669360
2017-02-0828000.0028040.0027990.0028040.0036310164040
2017-02-0727820.0027950.0027810.0027950.005139420
2017-02-0628130.0028130.0027900.0027900.0034950000
2017-02-0327840.0028100.0027740.0027900.0014389520
2017-02-0228130.0028130.0027700.0027700.006167050
2017-02-0127560.0027820.0027560.0027720.0012332680
2017-01-3127980.0028080.0027680.0027680.0011305730
2017-01-3028220.0028220.0027990.0027990.0024676410
2017-01-2728130.0028270.0028130.0028220.0031872640
2017-01-2628000.0028220.0028000.0028120.0017477990
2017-01-2527820.0027830.0027820.0027830.00255650
2017-01-2427530.0027610.0027530.0027600.0024661010
2017-01-2327500.0027500.0027500.0027500.005137500
2017-01-2027600.0027600.0027500.0027500.00391073800
2017-01-1927230.0027510.0027230.0027510.00441203890
2017-01-1826990.0027270.0026990.0027100.00401080870
2017-01-1727480.0027520.0027170.0027170.00521417430
2017-01-1627560.0027880.0027400.0027590.00922526530
2017-01-1327490.0027560.0027490.0027560.00752065150
2017-01-1227520.0027600.0027500.0027500.0030826440
2017-01-1127500.0027750.0027500.0027750.001193301500
2017-01-1027700.0027730.0027500.0027500.00391073020
2017-01-0627640.0027730.0027570.0027730.00421159950
2017-01-0528140.0028140.0027710.0027710.00752093790
2017-01-0427600.0027840.0027520.0027770.002476849680
2016-12-3027050.0027330.0027050.0027070.00491330390
2016-12-2927380.0027380.0027140.0027190.00922509890
2016-12-2827470.0027620.0027470.0027620.00451237530
2016-12-2727590.0027620.0027440.0027440.0034936610
2016-12-2627700.0027700.0027500.0027500.0036610091440
2016-12-2227770.0027770.0027580.0027700.0025691020
2016-12-2127850.0027850.0027690.0027690.008222520
2016-12-2027730.0027840.0027600.0027600.0033913300
2016-12-1927800.0027800.0027550.0027730.00411131170
2016-12-1627800.0027800.0027800.0027800.004111200
2016-12-1527900.0027900.0027750.0027890.007195100
2016-12-1427850.0027930.0027820.0027820.0016445350
2016-12-1327950.0027950.0027740.0027880.00401115230
2016-12-1227800.0028220.0027510.0027660.00621720010
2016-12-0927660.0027800.0027660.0027690.00671859170

   ※ 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