[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 
2017-04-2828120.0028120.0028090.0028090.0032899180
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
2016-12-0827380.0027660.0027380.0027640.001062925540
2016-12-0727310.0027360.0027280.0027360.0013355510
2016-12-0626930.0027490.0026930.0027310.00832250380
2016-12-0526950.0026950.0026900.0026920.001243336880
2016-12-0226840.0026890.0026810.0026810.001203221820
2016-12-0126850.0027000.0026810.0026810.00541452220
2016-11-3026530.0026700.0026530.0026700.0021557300
2016-11-2926440.0026500.0026440.0026500.00411084700
2016-11-2826300.0026500.0026300.0026500.00501322090
2016-11-2526340.0026390.0026300.0026310.0078720707090
2016-11-2426200.0026350.0026200.0026350.0025656650
2016-11-2225950.0026000.0025950.0026000.0027701750
2016-11-2125790.0025980.0025790.0025830.00377600
2016-11-1825840.0025940.0025780.0025780.0016414050
2016-11-1725670.0025670.0025570.0025660.0024615520
2016-11-1625600.0025930.0025580.0025670.001142922410
2016-11-1525660.0025890.0025520.0025620.0026667440
2016-11-1425160.0025670.0025160.0025660.00972457790
2016-11-1124840.0025330.0024840.0025130.0090222692560
2016-11-1024300.0024780.0024300.0024780.0035859570
2016-11-0924470.0024470.0023340.0023560.00551302730
2016-11-0800
2016-11-0724230.0024280.0024220.0024280.0016387880
2016-11-0424550.0024550.0024150.0024250.0020486120
2016-11-0224820.0024820.0024550.0024550.0012296750
2016-11-0124990.0024990.0024720.0024810.009223670
2016-10-3124930.0024930.0024850.0024850.0038945900
2016-10-2824920.0024920.0024700.0024890.00902241220
2016-10-2724760.0024850.0024590.0024590.00571410780
2016-10-2624750.0024750.0024490.0024490.001042548750
2016-10-2524900.0024900.0024740.0024740.001092713030
2016-10-2424690.0024750.0024610.0024750.0012296500
2016-10-2124560.0024650.0024520.0024520.00832037390
2016-10-2024530.0024540.0024530.0024540.0013318920
2016-10-1924370.0024410.0024370.0024410.0011268430
2016-10-1824500.0024520.0024490.0024490.0013318670
2016-10-1724150.0024540.0024150.0024230.00942297170
2016-10-1424150.0024160.0024150.0024160.00372460
2016-10-1324190.0024190.0024190.0024190.0020483800
2016-10-1224310.0024310.0024080.0024080.0040965960
2016-10-1100
2016-10-0724030.0024180.0024030.0024180.00248210
2016-10-0624020.0024310.0024020.0024050.008193220
2016-10-0523860.0023880.0023860.0023870.00421002500
2016-10-0423850.0023850.0023850.0023850.00495400
2016-10-0323720.0023850.0023720.0023850.0022522500
2016-09-3023780.0023780.0023530.0023620.00791869350
2016-09-2923460.0023850.0023460.0023850.0028662020
2016-09-2823190.0023400.0023190.0023400.005116190
2016-09-2722900.0023140.0022780.0023140.0025575020
2016-09-2623190.0023190.0022960.0022960.006138910
2016-09-2322930.0022980.0022930.0022980.00368890
2016-09-2122730.0022920.0022630.0022910.00491119380
2016-09-2022560.0022560.0022310.0022310.0020450480
2016-09-1622330.0022550.0022330.0022550.00244880
2016-09-1522580.0022580.0022500.0022500.00245080
2016-09-1422410.0022430.0022410.0022430.0015336290
2016-09-1323010.0023010.0023010.0023010.00246020
2016-09-1222670.0022700.0022670.0022680.0044997900
2016-09-0923100.0023280.0023010.0023200.0043991560
2016-09-0823000.0023080.0023000.0023080.0020460080
2016-09-0722850.0023000.0022850.0023000.006137390
2016-09-0600
2016-09-0522790.0023050.0022790.0023030.0021479930
2016-09-0222790.0022790.0022760.0022790.001753985440
2016-09-0122620.0022620.0022570.0022570.0021474020
2016-08-3122450.0022610.0022450.0022610.005112740
2016-08-3022280.0022440.0022280.0022440.00244720
2016-08-2922120.0022570.0022120.0022450.0030669040
2016-08-2622330.0022330.0021950.0022180.00771701200
2016-08-2500
2016-08-2422410.0022410.0022130.0022290.00551231790
2016-08-2322000.0022140.0022000.0022140.0013286140
2016-08-2222270.0022270.0022200.0022200.0011244270
2016-08-1921690.0022230.0021690.0022230.0018397570
2016-08-1822200.0022200.0021750.0021750.007153930
2016-08-1721840.0021840.0021840.0021840.00365520
2016-08-1622210.0022210.0021690.0021780.0019416600
2016-08-1500
2016-08-1222230.0022230.0022150.0022150.00366560
2016-08-1022020.0022070.0022020.0022070.00244090
2016-08-0922060.0022150.0021770.0022140.0031685300
2016-08-0821590.0021850.0021590.0021670.00591282020
2016-08-0521690.0021690.0021480.0021620.0026561620
2016-08-0421800.0021800.0021450.0021450.00486200
2016-08-0321000.0021070.0021000.0021070.0015315700
2016-08-0221570.0021570.0021190.0021190.0039831670
2016-08-0121680.0021680.0021410.0021410.007150950
2016-07-2921740.0021740.0021250.0021560.001082322140
2016-07-2822030.0022030.0022030.0022030.00244060
2016-07-2722050.0022050.0021520.0021530.0020438910
2016-07-2622250.0022250.0021890.0021890.00691518730
2016-07-2500
2016-07-2200
2016-07-2122280.0022370.0022280.0022370.0019424940
2016-07-2022350.0022350.0022160.0022260.0027600290
2016-07-1922120.0022170.0022120.0022170.009199480
2016-07-1522550.0022580.0022230.0022230.0024538230
2016-07-1422120.0022120.0022000.0022050.0023508090
2016-07-1322550.0022550.0022000.0022100.001513384960
2016-07-1222780.0023380.0022780.0023030.00701621110
2016-07-1122180.0022770.0022180.0022400.00367350
2016-07-0821860.0021860.0021830.0021830.007152970
2016-07-0721990.0021990.0021990.0021990.00365970
2016-07-0622350.0022350.0022000.0022000.0038839990
2016-07-0522370.0022370.0022350.0022350.00244720
2016-07-0422600.0022600.0022600.0022600.00367800
2016-07-0122440.0022440.0022170.0022170.00561243140
2016-06-3022390.0022400.0022120.0022120.0021469960
2016-06-2922010.0022110.0022000.0022000.00366120
2016-06-2821250.0021560.0021250.0021250.00485320
2016-06-2721280.0021780.0021280.0021390.00501070970
2016-06-2422910.0022910.0021230.0021250.00881927400
2016-06-2322430.0022960.0022430.0022960.006137230
2016-06-2222740.0022740.0022740.0022740.00122740
2016-06-2122770.0022770.0022360.0022360.0011248550
2016-06-2022040.0022340.0022040.0022340.0041909600
2016-06-1722400.0022400.0021800.0021800.0040883520
2016-06-1622280.0022280.0021790.0021790.00481055490
2016-06-1522280.0022280.0022280.0022280.00122280
2016-06-1422950.0022950.0022270.0022370.00601346270
2016-06-1323500.0023500.0022850.0022850.0023534840
2016-06-1000
2016-06-0923620.0023620.0023620.0023620.00123620
2016-06-0823510.0024030.0023510.0024030.00247540
2016-06-0700
2016-06-0623300.0023300.0023300.0023300.005116500
2016-06-0323380.0023860.0023380.0023380.00494000
2016-06-0224310.0024310.0023550.0023550.0021507490
2016-06-0124530.0024530.0024340.0024370.0013318150
2016-05-3124390.0024390.0024390.0024390.00124390
2016-05-3024440.0024440.0024440.0024440.00248880
2016-05-2724190.0024190.0023690.0023690.005119450
2016-05-2624170.0024170.0024170.0024170.00124170
2016-05-2523690.0023690.0023690.0023690.005118450
2016-05-2423450.0023450.0023450.0023450.005117250
2016-05-2324000.0024000.0023880.0023900.00461100480
2016-05-2024000.0024010.0024000.0024010.0017408120
2016-05-1900
2016-05-1824010.0024010.0024010.0024010.00124010
2016-05-1700
2016-05-1623550.0023550.0023550.0023550.00123550
2016-05-1323300.0023300.0023300.0023300.00123300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0923000.0023210.0023000.0023210.00246210
2016-05-0623540.0023540.0023210.0023210.0018420340
2016-05-0223790.0023790.0023350.0023350.0020470630
2016-04-2824960.0025020.0024020.0024020.0016397740
2016-04-2700
2016-04-2625000.0025000.0025000.0025000.00125000
2016-04-2524920.0024920.0024920.0024920.00124920
2016-04-2200

   ※ 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