[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 
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
2016-04-2124700.0024900.0024700.0024900.009222610
2016-04-2024240.0024460.0024240.0024420.00431048820
2016-04-1924330.0024350.0024330.0024350.00248680
2016-04-1824340.0024340.0023520.0023520.006143140
2016-04-1524310.0024370.0024310.0024370.006145970
2016-04-1424290.0024470.0024290.0024410.0040975890
2016-04-1300
2016-04-1223230.0023230.0023090.0023200.0021487270
2016-04-1123240.0023240.0022900.0022900.0010230400
2016-04-0822500.0022500.0022500.0022500.007157500
2016-04-0700
2016-04-0622410.0022410.0022230.0022230.005111700
2016-04-0523130.0023260.0022470.0022470.0019434080
2016-04-0423500.0023850.0023260.0023260.0034795360
2016-04-0124290.0024290.0023560.0023560.0034811910
2016-03-3124560.0024560.0024460.0024460.0024587440
2016-03-3024690.0024690.0024600.0024600.0016393910
2016-03-2925060.0025110.0024710.0024710.00771927960
2016-03-2800
2016-03-2524290.0024290.0024290.0024290.005121450
2016-03-2424100.0024290.0023710.0024290.00496390
2016-03-2324560.0024560.0024550.0024550.00249110
2016-03-2224760.0024760.0024710.0024710.005123650
2016-03-1824890.0024890.0024890.0024890.00124890
2016-03-1725090.0025110.0024900.0024900.008200240
2016-03-1625060.0025060.0024800.0024880.008199780
2016-03-1525130.0025130.0024550.0025020.005124380
2016-03-1424660.0025340.0024660.0025340.00375310
2016-03-1100
2016-03-1024500.0024540.0024500.0024540.00498060
2016-03-0900
2016-03-0824990.0025000.0024990.0025000.00499990
2016-03-0724730.0024820.0024730.0024770.0011272440
2016-03-0424420.0024730.0024420.0024730.0020491650
2016-03-0323680.0024120.0023680.0024120.00371800
2016-03-0223210.0023650.0023210.0023650.00541256480
2016-03-0100
2016-02-2923860.0023860.0023860.0023860.00495440
2016-02-2600
2016-02-2523000.0023500.0023000.0023500.0014323100
2016-02-2423290.0023290.0022950.0022950.0022506600
2016-02-2323500.0023660.0023500.0023660.005117820
2016-02-2223390.0023500.0023150.0023500.0018421020
2016-02-1922910.0023160.0022910.0023010.00492230
2016-02-1823610.0023680.0023100.0023100.00491156590
2016-02-1722540.0022790.0022200.0022260.0032719650
2016-02-1622360.0022800.0022360.0022800.00491099840
2016-02-1521390.0022360.0021390.0022360.00671465250
2016-02-1221110.0021300.0020750.0020750.00501052560
2016-02-1022350.0022350.0021980.0021980.0033730450
2016-02-0923000.0023000.0022800.0022800.005114600
2016-02-0823260.0023740.0023260.0023740.00247000
2016-02-0523440.0023440.0023200.0023230.00471095900
2016-02-0400
2016-02-0324260.0024260.0023500.0023500.0020471050
2016-02-0225000.0025000.0024860.0024860.0010249070
2016-02-0124960.0024960.0024960.0024960.0014349440
2016-01-2923510.0024220.0023510.0024220.0011260720
2016-01-2823780.0023780.0023360.0023700.0028656240
2016-01-2723310.0023410.0023310.0023410.0018420580
2016-01-2623360.0023360.0023360.0023360.00493440
2016-01-2523140.0023410.0023140.0023330.0014324750
2016-01-2222410.0023000.0022320.0022920.0023520170
2016-01-2122900.0023110.0022200.0022200.00481092890
2016-01-2023400.0023400.0022900.0022900.001082496820
2016-01-1923330.0023330.0023330.0023330.00493320
2016-01-1823390.0023390.0023020.0023310.0043999740
2016-01-1524320.0024320.0023820.0023820.006144160
2016-01-1424200.0024200.0023040.0023320.001192802940
2016-01-1324330.0024500.0024330.0024400.008195180
2016-01-1224890.0024890.0024040.0024040.00461120400
2016-01-0824870.0024920.0024850.0024920.0017423520
2016-01-0725400.0025400.0024990.0024990.001333335670
2016-01-0625510.0025600.0025400.0025400.0027687660
2016-01-0525520.0025970.0025520.0025970.0017435000
2016-01-0426060.0026220.0025530.0025530.006155040
2015-12-3025850.0025850.0025850.0025850.0010258500
2015-12-2900
2015-12-2800
2015-12-2525560.0025560.0025470.0025470.0019485190
2015-12-2426100.0026110.0025590.0025650.0024619670
2015-12-2225550.0025750.0025500.0025750.0015384350
2015-12-2125950.0025950.0025750.0025750.0014361420
2015-12-1826570.0026570.0026020.0026020.00391021360
2015-12-1726740.0026740.0026740.0026740.0010267400
2015-12-1625880.0026300.0025730.0026270.00401049260
2015-12-1525250.0025250.0025250.0025250.0012303000
2015-12-1425500.0025880.0025500.0025880.007179940
2015-12-1126050.0026140.0025940.0026000.0019494360
2015-12-1000
2015-12-0926300.0026300.0026110.0026110.005131140
2015-12-0826710.0026710.0026400.0026460.0016424860
2015-12-0726780.0026780.0026780.0026780.006160680
2015-12-0427200.0027200.0026710.0026710.0020537720
2015-12-0327150.0027200.0027140.0027200.008217240
2015-12-0227130.0027290.0027130.0027160.00631710480

   ※ 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