[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 
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
2016-03-1518060.0018060.0018060.0018060.00118060
2016-03-1417700.0018000.0017700.0018000.0011195200
2016-03-1100
2016-03-1017330.0017450.0017330.0017450.0015261150
2016-03-0900
2016-03-0817000.0017000.0017000.0017000.0035595000
2016-03-0700
2016-03-0400
2016-03-0317290.0017620.0017290.0017500.0013226810
2016-03-0217080.0017080.0017080.0017080.006102480
2016-03-0116760.0016760.0016760.0016760.008134080
2016-02-2916880.0016880.0016860.0016860.00233740
2016-02-2616790.0016950.0016790.0016950.0021355790
2016-02-2516330.0016650.0016330.0016650.0051848580
2016-02-2416560.0016560.0016540.0016540.0018297740
2016-02-2316920.0016920.0016590.0016590.009151100
2016-02-2216500.0016930.0016500.0016820.0017286400
2016-02-1916770.0016770.0016740.0016740.00233510
2016-02-1816970.0016970.0016970.0016970.00116970
2016-02-1716450.0016570.0016450.0016450.00651075300
2016-02-1600
2016-02-1517040.0017040.0016300.0016730.002103527950
2016-02-1215510.0015830.0015510.0015670.0053824910
2016-02-1017260.0017260.0016580.0016950.0045770220
2016-02-0917810.0017810.0017500.0017550.0022387100
2016-02-0817790.0017940.0017710.0017710.0020357070
2016-02-0518120.0018140.0017900.0017980.0021377690
2016-02-0418610.0018620.0018480.0018480.00474190
2016-02-0300
2016-02-0200
2016-02-0119500.0019500.0019060.0019250.0050964650
2016-01-2918100.0018700.0018100.0018700.0015276780
2016-01-2818160.0018160.0018160.0018160.00118160
2016-01-2718220.0018220.0018100.0018100.00472620
2016-01-2600
2016-01-2517630.0018200.0017630.0018200.00588920
2016-01-2216820.0017790.0016820.0017500.0020346570
2016-01-2117360.0017360.0016990.0016990.0031536040
2016-01-2017780.0017780.0017530.0017530.0010177080
2016-01-1900
2016-01-1817440.0018120.0017440.0017790.00621093140
2016-01-1518070.0018240.0018070.0018240.00591030
2016-01-1417690.0017800.0017680.0017700.0034601950
2016-01-1318010.0018470.0018010.0018470.007128730
2016-01-1218000.0018480.0018000.0018210.0051921090
2016-01-0819000.0019000.0018700.0018800.0047887920
2016-01-0719110.0019150.0019040.0019120.00691319560
2016-01-0600
2016-01-0519330.0019380.0019300.0019300.0020386590
2016-01-0419900.0019940.0019300.0019300.0034663720
2015-12-3019920.0019920.0019920.0019920.00119920
2015-12-2919610.0019790.0019530.0019790.009176840
2015-12-2819240.0019240.0019240.0019240.0012230880
2015-12-2519500.0019500.0019240.0019240.0014270240
2015-12-2419970.0019970.0019540.0019540.00651276470
2015-12-2219810.0019810.0019800.0019800.0012237670
2015-12-2119610.0019610.0019540.0019540.006117500
2015-12-1820090.0020090.0019630.0019630.0013259200
2015-12-1700
2015-12-1600
2015-12-1519390.0019390.0019320.0019320.0022426090
2015-12-1419100.0019120.0019100.0019120.0014267420
2015-12-1100
2015-12-1019800.0019800.0019550.0019550.007137660
2015-12-0919990.0020100.0019900.0020030.0037739750
2015-12-0820160.0020400.0020160.0020350.00551119550
2015-12-0700
2015-12-0420130.0020190.0019870.0020100.001072139110
2015-12-0320500.0020500.0020120.0020200.0028565970
2015-12-0220500.0020500.0020490.0020500.0013266490
2015-12-0120500.0020500.0020490.0020490.006122990

   ※ 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