[1630 東証] NEXT FUNDS 小売(TOPIX-17)上場投信 日足 時系列データ

[1630 東証] NEXT FUNDS 小売(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1121700.0021700.0021700.0021700.00121700
2017-12-0821750.0021750.0021590.0021650.00821783240
2017-12-0700
2017-12-0600
2017-12-0521500.0021550.0021500.0021550.0013280000
2017-12-0400
2017-12-0121260.0021270.0021260.0021270.0013276490
2017-11-3021330.0021330.0021330.0021330.00121330
2017-11-2920960.0020960.0020960.0020960.0010209600
2017-11-2820730.0020730.0020730.0020730.0016331680
2017-11-2720580.0020580.0020580.0020580.001122304960
2017-11-2400
2017-11-2220530.0020530.0020530.0020530.005102650
2017-11-2100
2017-11-2020400.0020400.0020400.0020400.00120400
2017-11-1700
2017-11-1620170.0020170.0020170.0020170.00671351390
2017-11-1520120.0020120.0020120.0020120.00480480
2017-11-1400
2017-11-1300
2017-11-1020800.0020800.0020610.0020610.0036742150
2017-11-0920640.0020870.0020610.0020610.00621291390
2017-11-0800
2017-11-0720500.0020500.0020500.0020500.0026533000
2017-11-0600
2017-11-0220420.0020420.0020420.0020420.00361260
2017-11-0120250.0020350.0020250.0020260.00521053110
2017-10-3120190.0020190.0020190.0020190.00501009500
2017-10-3000
2017-10-2720220.0020280.0020220.0020280.00360780
2017-10-2620340.0020340.0020340.0020340.00120340
2017-10-2520230.0020230.0020230.0020230.00120230
2017-10-2400
2017-10-2320350.0020350.0020350.0020350.0030610500
2017-10-2020330.0020330.0020330.0020330.00120330
2017-10-1920330.0020460.0020330.0020460.0013264850
2017-10-1820200.0020200.0020200.0020200.00120200
2017-10-1720190.0020190.0020170.0020170.00240360
2017-10-1600
2017-10-1319820.0020110.0019820.0020110.0011219550
2017-10-1219820.0019820.0019780.0019780.0016316880
2017-10-1119760.0019830.0019760.0019800.0019375630
2017-10-1019580.0019750.0019580.0019750.009176590
2017-10-0600
2017-10-0500
2017-10-0419670.0019670.0019670.0019670.008157360
2017-10-0319530.0019600.0019530.0019600.0027528690
2017-10-0219530.0019530.0019480.0019480.0015292270
2017-09-2900
2017-09-2800
2017-09-2719580.0019580.0019580.0019580.00119580
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2119590.0019640.0019530.0019530.0023450520
2017-09-2019670.0019690.0019670.0019670.0044865540
2017-09-1919520.0019650.0019520.0019650.00681333200
2017-09-1500
2017-09-1419620.0019640.0019620.0019640.00239260
2017-09-1319510.0019510.0019490.0019490.00358490
2017-09-1200
2017-09-1119240.0019240.0019240.0019240.00476960
2017-09-0819360.0019360.0019360.0019360.00596800
2017-09-0700
2017-09-0618890.0018890.0018890.0018890.00118890
2017-09-0500
2017-09-0419420.0019420.0019420.0019420.00119420
2017-09-0100
2017-08-3100
2017-08-3019240.0019240.0019240.0019240.0050962000
2017-08-2919120.0019120.0019120.0019120.0010191200
2017-08-2819130.0019190.0019130.0019190.0019363680
2017-08-2519100.0019100.0019100.0019100.00119100
2017-08-2400
2017-08-2319200.0019200.0019200.0019200.00119200
2017-08-2200
2017-08-2100
2017-08-1819280.0019280.0019280.0019280.00119280
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1419290.0019290.0019290.0019290.0025482250
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0719360.0019380.0019360.0019380.00238740
2017-08-0419300.0019300.0019300.0019300.00477200
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2719040.0019040.0019040.0019040.0020380800
2017-07-2619050.0019050.0019050.0019050.00119050
2017-07-2519050.0019050.0019050.0019050.001001905000
2017-07-2400
2017-07-2118780.0019000.0018770.0018770.003005655700
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1418980.0018980.0018970.0018970.00237950
2017-07-1319170.0019170.0019000.0019000.00476340
2017-07-1200
2017-07-1119280.0019360.0019250.0019360.008154240
2017-07-1000
2017-07-0700
2017-07-0619460.0019460.0019460.0019460.00119460
2017-07-0500
2017-07-0400
2017-07-0319440.0019440.0019440.0019440.0020388800
2017-06-3019600.0019600.0019600.0019600.00119600
2017-06-2900
2017-06-2819900.0019900.0019830.0019830.0041815830
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2220000.0020000.0020000.0020000.00120000
2017-06-2100
2017-06-2020070.0020110.0020070.0020110.00901807500
2017-06-1920000.0020000.0020000.0020000.0010200000
2017-06-1620010.0020010.0020010.0020010.00120010
2017-06-1519670.0019870.0019670.0019870.00511003370
2017-06-1419850.0019850.0019850.0019850.0050992500
2017-06-1319560.0019570.0019560.0019570.00239130
2017-06-1219460.0019590.0019460.0019590.00358510
2017-06-0919640.0019640.0019460.0019460.0011215140
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0519870.0020100.0019870.0020100.0034681040
2017-06-0219810.0019880.0019810.0019880.0029574870
2017-06-0119640.0019640.0019640.0019640.00358920
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2619740.0019740.0019740.0019740.00119740
2017-05-2500
2017-05-2400
2017-05-2319730.0019730.0019730.0019730.00359190
2017-05-2219640.0019640.0019480.0019480.00741442610
2017-05-1919700.0019700.0019480.0019480.00598060
2017-05-1819460.0019460.0019460.0019460.00119460
2017-05-1700
2017-05-1600
2017-05-1519590.0019750.0019580.0019750.008156860
2017-05-1219520.0019550.0019460.0019520.0043838770
2017-05-1119510.0019510.0019510.0019510.0010195100
2017-05-1000
2017-05-0919440.0019500.0019440.0019500.0034662760
2017-05-0819180.0019300.0019180.0019300.0031594700
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2718930.0018930.0018930.0018930.0010189300
2017-04-2618890.0018890.0018890.0018890.00356670
2017-04-2500
2017-04-2418760.0018800.0018720.0018800.0021393780
2017-04-2118620.0018620.0018620.0018620.00118620
2017-04-2018560.0018560.0018560.0018560.00474240
2017-04-1918510.0018510.0018510.0018510.00355530
2017-04-1800
2017-04-1700
2017-04-1418440.0018440.0018440.0018440.00592200
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1018610.0018610.0018610.0018610.00118610
2017-04-0718590.0018590.0018470.0018470.00237060
2017-04-0600
2017-04-0500
2017-04-0418470.0018470.0018470.0018470.00592350
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2418610.0018610.0018370.0018370.002003698850
2017-03-2318450.0018450.0018450.0018450.00236900
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1418460.0018460.0018460.0018460.00118460
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0618360.0018360.0018360.0018360.0010183600
2017-03-0300
2017-03-0200
2017-03-0118520.0018520.0018510.0018510.006111070
2017-02-2800
2017-02-2718380.0018380.0018380.0018380.00118380
2017-02-2400
2017-02-2300
2017-02-2218650.0018650.0018380.0018380.006111630
2017-02-2118370.0018410.0018370.0018410.0022404820
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1318440.0018440.0018440.0018440.00118440
2017-02-1000
2017-02-0917950.0017950.0017950.0017950.001101974500
2017-02-0818200.0018200.0018200.0018200.00591000
2017-02-0700
2017-02-0618300.0018300.0018300.0018300.00118300
2017-02-0318150.0018150.0018150.0018150.00236300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2718530.0018530.0018530.0018530.009166770
2017-01-2618180.0018180.0018180.0018180.0010181800
2017-01-2518440.0018440.0018090.0018090.00473410
2017-01-2418250.0018250.0018250.0018250.00236500
2017-01-2318310.0018310.0018310.0018310.00354930
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1718590.0018590.0018590.0018590.00237180
2017-01-1618870.0018870.0018810.0018810.00475370
2017-01-1318600.0018600.0018600.0018600.00118600
2017-01-1218810.0018810.0018500.0018500.00593710
2017-01-1100
2017-01-1019080.0019080.0018970.0018970.003015742970
2017-01-0600
2017-01-0519140.0019140.0018960.0018960.006114660
2017-01-0418720.0018800.0018720.0018770.003015653490
2016-12-3018550.0018550.0018550.0018550.00237100
2016-12-2918660.0018660.0018650.0018650.00861604330
2016-12-2800
2016-12-2719000.0019000.0019000.0019000.00238000
2016-12-2619050.0019050.0019050.0019050.00119050
2016-12-2218850.0018850.0018740.0018740.0027506090
2016-12-2119250.0019250.0019120.0019140.00961838670
2016-12-2018880.0019000.0018880.0019000.0040758750
2016-12-1918710.0018950.0018710.0018950.0013244510
2016-12-1618690.0018780.0018690.0018780.00474950
2016-12-1518620.0018700.0018590.0018700.0023427820
2016-12-1418690.0018690.0018500.0018500.0031573690
2016-12-1318500.0018690.0018500.0018690.001302408930
2016-12-1218030.0018320.0018030.0018320.0026474530
2016-12-0917850.0018000.0017850.0018000.00471720
2016-12-0800
2016-12-0717850.0017850.0017850.0017850.00117850

   ※ 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