[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 
2017-03-2318450.0018450.0018450.0018450.00236900
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
2016-12-0617780.0017850.0017780.0017850.0016284550
2016-12-0517950.0017950.0017780.0017780.00589090
2016-12-0218050.0018050.0018050.0018050.009162450
2016-12-0118300.0018300.0018300.0018300.00118300
2016-11-3018080.0018080.0018080.0018080.0030542400
2016-11-2918140.0018140.0018140.0018140.0013235820
2016-11-2818090.0018100.0018090.0018100.009162890
2016-11-2518050.0018070.0018050.0018070.00236120
2016-11-2417900.0018230.0017900.0018230.001041887750
2016-11-2217760.0017840.0017760.0017840.00588960
2016-11-2117580.0017650.0017580.0017640.0032563280
2016-11-1817580.0017580.0017580.0017580.00117580
2016-11-1717360.0017360.0017360.0017360.009156240
2016-11-1617300.0017300.0017300.0017300.0050865000
2016-11-1517460.0017480.0017230.0017480.00701221600
2016-11-1417370.0017470.0017350.0017470.0021365370
2016-11-1117510.0017510.0017510.0017510.00117510
2016-11-1000
2016-11-0916980.0016980.0016960.0016960.00584820
2016-11-0817600.0017600.0017600.0017600.00352800
2016-11-0700
2016-11-0417370.0017370.0017160.0017160.00351690
2016-11-0217390.0017390.0017320.0017320.00469490
2016-11-0117630.0017630.0017630.0017630.00117630
2016-10-3117590.0017590.0017590.0017590.00117590
2016-10-2817590.0017590.0017590.0017590.0023404570
2016-10-2700
2016-10-2617780.0017780.0017600.0017610.0025440610
2016-10-2500
2016-10-2400
2016-10-2117500.0017500.0017500.0017500.00470000
2016-10-2017390.0017390.0017390.0017390.00469560
2016-10-1917170.0017290.0017170.0017270.0012206910
2016-10-1817080.0017150.0017080.0017150.0051874580
2016-10-1700
2016-10-1416930.0017080.0016930.0017080.00771313810
2016-10-1316990.0017000.0016930.0016930.00701186560
2016-10-1200
2016-10-1117250.0017250.0017160.0017160.00601032390
2016-10-0717480.0017480.0017280.0017280.008139000
2016-10-0600
2016-10-0517500.0017500.0017470.0017490.0035611530
2016-10-0417500.0017500.0017500.0017500.00117500
2016-10-0317250.0017480.0017250.0017450.00641116230
2016-09-3000
2016-09-2900
2016-09-2817200.0017200.0017200.0017200.00117200
2016-09-2717110.0017110.0017000.0017090.0022375910
2016-09-2617280.0017290.0017280.0017290.0016276530
2016-09-2317030.0017100.0017030.0017100.0025426100
2016-09-2116840.0017040.0016840.0017030.004096914870
2016-09-2000
2016-09-1600
2016-09-1516380.0016380.0016370.0016370.00232750
2016-09-1416440.0016450.0016440.0016450.0017279490
2016-09-1316550.0016550.0016550.0016550.00233100
2016-09-1216640.0016640.0016440.0016440.00699440
2016-09-0916740.0016740.0016520.0016590.0080213279830
2016-09-0800
2016-09-0716670.0016670.0016670.0016670.00116670
2016-09-0616720.0016720.0016720.0016720.00116720
2016-09-0516600.0016600.0016560.0016560.0020331240
2016-09-0200
2016-09-0100
2016-08-3116320.0016320.0016200.0016260.0010162720
2016-08-3016410.0016410.0016320.0016320.00698370
2016-08-2916380.0016380.0016380.0016380.00116380
2016-08-2616570.0016570.0016500.0016500.00349570
2016-08-2516730.0016730.0016700.0016700.00233430
2016-08-2416610.0016830.0016610.0016830.006100760
2016-08-2300
2016-08-2216340.0016480.0016340.0016480.009148180
2016-08-1916430.0016430.0016430.0016430.0022361460
2016-08-1816630.0016630.0016630.0016630.0010166300
2016-08-1716630.0016850.0016630.0016850.0023384250
2016-08-1616990.0016990.0016990.0016990.00116990
2016-08-1517240.0017240.0017240.0017240.007120680
2016-08-1217040.0017040.0017040.0017040.00117040
2016-08-1016760.0016830.0016760.0016830.00233590
2016-08-0900
2016-08-0816440.0016440.0016440.0016440.0015246600
2016-08-0500
2016-08-0416650.0016650.0016400.0016410.00781284770
2016-08-0316440.0016630.0016440.0016630.00582390
2016-08-0217100.0017100.0017100.0017100.00117100
2016-08-0100
2016-07-2916680.0016810.0016680.0016810.0015250740
2016-07-2816910.0016910.0016750.0016760.00741240760
2016-07-2717030.0017030.0017030.0017030.00234060
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2117440.0017470.0017330.0017370.0031539370
2016-07-2000
2016-07-1917040.0017040.0017040.0017040.0020340800
2016-07-1517060.0017060.0017060.0017060.0010170600
2016-07-1417100.0017460.0017100.0017460.0011191700
2016-07-1317430.0017430.0017080.0017080.0015258160
2016-07-1217540.0017540.0017140.0017430.0012207740
2016-07-1116740.0016740.0016740.0016740.00233480
2016-07-0816900.0016900.0016700.0016700.003105237600
2016-07-0700
2016-07-0617060.0017060.0017000.0017000.006102220
2016-07-0500
2016-07-0417420.0017420.0017060.0017060.006102720
2016-07-0117040.0017070.0017040.0017070.007119340
2016-06-3000
2016-06-2917000.0017100.0017000.0017100.008136400
2016-06-2817200.0017520.0017200.0017520.0024414080
2016-06-2700
2016-06-2416970.0016970.0016970.0016970.00116970
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2016680.0017020.0016680.0017020.00233700
2016-06-1700
2016-06-1617020.0017020.0016650.0016670.0025419190
2016-06-1500
2016-06-1417450.0017580.0016890.0016890.00891553430
2016-06-1317320.0017320.0017320.0017320.00117320
2016-06-1000
2016-06-0917830.0018000.0017830.0017960.00701259790
2016-06-0817900.0017960.0017900.0017960.0011196960
2016-06-0700
2016-06-0617770.0017770.0017770.0017770.00761350520
2016-06-0317830.0017990.0017790.0017790.007124850
2016-06-0200
2016-06-0118000.0018000.0017590.0017590.0025440550
2016-05-3117660.0017760.0017660.0017760.001011783760
2016-05-3017460.0017800.0017460.0017800.00235260
2016-05-2717600.0017600.0017600.0017600.00117600
2016-05-2617500.0017500.0017400.0017400.00611061500
2016-05-2517280.0017280.0017280.0017280.00351840
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0217190.0017220.0017120.0017220.0039670060
2016-04-2817640.0018160.0017640.0017730.0015268560
2016-04-2700
2016-04-2617900.0018080.0017900.0018000.008144120
2016-04-2517820.0017890.0017820.0017890.00471420
2016-04-2217710.0017710.0017710.0017710.00235420
2016-04-2117990.0017990.0017990.0017990.006107940
2016-04-2018210.0018210.0017770.0017770.00235980
2016-04-1918000.0018000.0018000.0018000.006108000
2016-04-1817720.0017720.0017720.0017720.00588600
2016-04-1517670.0017670.0017670.0017670.00353010
2016-04-1417730.0017730.0017730.0017730.00117730
2016-04-1317300.0017300.0017300.0017300.00234600
2016-04-1217480.0017480.0017070.0017080.0019327250
2016-04-1117480.0017480.0017480.0017480.00352440
2016-04-0817000.0017220.0017000.0017220.0023391880
2016-04-0700
2016-04-0600
2016-04-0517600.0017600.0017600.0017600.00117600
2016-04-0400
2016-04-0118370.0018370.0017530.0017630.001302308620
2016-03-3118610.0018610.0018520.0018520.0051949020
2016-03-3018610.0018610.0018610.0018610.00118610
2016-03-2918890.0018890.0018450.0018450.00237340
2016-03-2818200.0018200.0018200.0018200.00236400
2016-03-2500
2016-03-2417990.0018390.0017990.0018000.006108740
2016-03-2317970.0017970.0017950.0017950.0011197470
2016-03-2218310.0018310.0017840.0018270.00621134670
2016-03-1818000.0018090.0017700.0018090.00589790
2016-03-1718370.0018370.0018070.0018100.009163930
2016-03-1618070.0018390.0018070.0018330.0080614788530

   ※ 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