[1631 東証] NEXT FUNDS 銀行(TOPIX-17)上場投信 日足 時系列データ

[1631 東証] NEXT FUNDS 銀行(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1512130.0012130.0012020.0012020.00896910
2017-12-1412230.0012230.0012110.0012190.001812207480
2017-12-1312340.0012430.0012220.0012300.002513100490
2017-12-1211870.0012180.0011870.0012070.006637975360
2017-12-1111850.0011950.0011850.0011870.003994763330
2017-12-0811620.0011720.0011600.0011720.00781490
2017-12-0700
2017-12-0611630.0011760.0011630.0011740.0020233190
2017-12-0511890.0011890.0011780.0011850.002813338510
2017-12-0411850.0011890.0011800.0011800.003734406200
2017-12-0111890.0011910.0011740.0011740.0017201780
2017-11-3011650.0011870.0011650.0011840.0045529880
2017-11-2911500.0011630.0011500.0011630.0028324500
2017-11-2811510.0011510.0011450.0011490.00780380
2017-11-2711490.0011530.0011470.0011470.005526362710
2017-11-2411400.0011500.0011390.0011500.0012136890
2017-11-2211390.0011490.0011390.0011490.0012136890
2017-11-2111230.0011380.0011230.0011380.00779320
2017-11-2011300.0011300.0011110.0011260.001751964530
2017-11-1711340.0011340.0011300.0011300.0015169900
2017-11-1611300.0011390.0011170.0011210.001691894250
2017-11-1511300.0011330.0011170.0011330.002723066930
2017-11-1411570.0011570.0011440.0011440.00931069570
2017-11-1311530.0011550.0011500.0011530.001581822060
2017-11-1011600.0011650.0011600.0011650.00893100
2017-11-0911720.0011900.0011660.0011660.003454068210
2017-11-0811890.0011890.0011710.0011720.00931095640
2017-11-0711810.0011890.0011690.0011780.0036424030
2017-11-0612020.0012020.0011700.0011750.00109813087780
2017-11-0211980.0012000.0011930.0011990.001601914470
2017-11-0111880.0011930.0011830.0011830.001972339120
2017-10-3111940.0011940.0011820.0011880.001752085700
2017-10-3012070.0012070.0011990.0012050.002543058110
2017-10-2711890.0012160.0011890.0012080.006387661710
2017-10-2611810.0011860.0011810.0011860.0028330730
2017-10-2511700.0011900.0011700.0011810.008229702240
2017-10-2411500.0011600.0011500.0011540.001401616830
2017-10-2311540.0011570.0011480.0011500.0066761500
2017-10-2011400.0011460.0011320.0011340.006287135800
2017-10-1911590.0011600.0011550.0011580.002883333130
2017-10-1811490.0011490.0011390.0011390.00334370
2017-10-1711540.0011620.0011420.0011420.004254926580
2017-10-1611250.0011540.0011250.0011440.004545124230
2017-10-1311210.0011290.0011210.0011290.0055617200
2017-10-1211350.0011350.0011220.0011240.0028316990
2017-10-1111280.0011410.0011280.0011410.00951071730
2017-10-1011430.0011430.0011290.0011380.0048545850
2017-10-0611310.0011400.0011280.0011400.001221389690
2017-10-0511310.0011310.0011130.0011220.0034379950
2017-10-0411210.0011310.0011210.0011310.001041174190
2017-10-0311160.0011280.0011160.0011220.002022266320
2017-10-0211210.0011280.0011210.0011210.0080899730
2017-09-2911190.0011220.0011190.0011210.001081209820
2017-09-2811170.0011310.0011170.0011190.002272545120
2017-09-2711160.0011160.0011040.0011060.0013144860
2017-09-2610990.0010990.0010990.0010990.00221980
2017-09-2510990.0011000.0010960.0010960.0020219890
2017-09-2210990.0011120.0010930.0010970.003513879580
2017-09-2110940.0011090.0010930.0010930.00108311931160
2017-09-2010820.0010910.0010810.0010810.0092910118100
2017-09-1910660.0010890.0010660.0010890.007568173460
2017-09-1510580.0010640.0010580.0010630.00774370
2017-09-1410580.0010620.0010560.0010600.007117539990
2017-09-1310430.0010560.0010430.0010560.0024251850
2017-09-1210430.0010430.0010330.0010350.0012124340
2017-09-1110320.0010380.0010320.0010320.0039402780
2017-09-0810280.0010280.0010210.0010230.0023235190
2017-09-0710310.0010310.0010310.0010310.00441240
2017-09-0610310.0010310.0010230.0010280.00508552124480
2017-09-0510360.0010430.0010320.0010320.00883000
2017-09-0410550.0010550.0010430.0010430.0024252540
2017-09-0110570.0010570.0010530.0010530.0013136940
2017-08-3110420.0010450.0010420.0010450.00883390
2017-08-3010420.0010420.0010360.0010360.00662280
2017-08-2910300.0010360.0010250.0010360.001921978570
2017-08-2810370.0010370.0010330.0010350.0048496940
2017-08-2510370.0010380.0010370.0010380.0011114090
2017-08-2410360.0010360.0010360.0010360.00662160
2017-08-2310470.0010470.0010390.0010390.0087907810
2017-08-2210440.0010460.0010440.0010460.0052543400
2017-08-2110550.0010550.0010460.0010460.00504752932520
2017-08-1810570.0010570.0010530.0010550.0056591150
2017-08-1710820.0010820.0010750.0010750.0054581130
2017-08-1610830.0010830.0010810.0010810.00554100
2017-08-1510860.0010900.0010760.0010850.001661797840
2017-08-1410700.0010700.0010570.0010570.0050531600
2017-08-1010840.0010840.0010750.0010750.002542751620
2017-08-0910960.0010960.0010810.0010810.00453149655840
2017-08-0800
2017-08-0710970.0011140.0010970.0011130.0038422960
2017-08-0410900.0010960.0010900.0010920.0056610550
2017-08-0310970.0011070.0010970.0011070.0011121570
2017-08-0211190.0011190.0011040.0011040.0041454270
2017-08-0110990.0011090.0010940.0011090.0018198690
2017-07-3110980.0010980.0010940.0010950.0013142670
2017-07-2811000.0011000.0010840.0010870.0047511590
2017-07-2710900.0010950.0010900.0010930.0019207240
2017-07-2611030.0011030.0011020.0011030.001011113480
2017-07-2510930.0010960.0010930.0010960.0011120350
2017-07-2410910.0010910.0010850.0010850.0022239760
2017-07-2111050.0011050.0011050.0011050.0010110500
2017-07-2010970.0011080.0010970.0011000.0017187700
2017-07-1911110.0011110.0010990.0011070.0017187510
2017-07-1811110.0011120.0010980.0011100.0056620250
2017-07-1411210.0011240.0011190.0011210.0019212990
2017-07-1311360.0011360.0011070.0011070.004985540820
2017-07-1211400.0011400.0011320.0011320.0036408280
2017-07-1111700.0011730.0011700.0011720.001111300920
2017-07-1011700.0011700.0011660.0011680.0021245310
2017-07-0711790.0011790.0011610.0011700.006237320510
2017-07-0611830.0011830.0011830.0011830.0010118300
2017-07-0511640.0011830.0011640.0011830.004355081460
2017-07-0411910.0011910.0011640.0011640.005656675420
2017-07-0311670.0011710.0011670.0011710.002022363980
2017-06-3011710.0011730.0011660.0011680.005246120260
2017-06-2911620.0011870.0011610.0011650.003033550120
2017-06-2811400.0011630.0011400.0011630.0067772160
2017-06-2711290.0011410.0011290.0011380.008169291310
2017-06-2611360.0011360.0011300.0011320.0025283870
2017-06-2300
2017-06-2211300.0011360.0011300.0011360.0085960560
2017-06-2111280.0011280.0011240.0011240.0023258970
2017-06-2011410.0011490.0011380.0011380.002923327680
2017-06-1911340.0011340.0011240.0011240.001061192540
2017-06-1611220.0011280.0011220.0011280.0021235680
2017-06-1511300.0011300.0011210.0011210.009101390
2017-06-1411390.0011410.0011390.0011400.0016182450
2017-06-1311330.0011330.0011320.0011320.0071803730
2017-06-1211380.0011450.0011380.0011380.001021166100
2017-06-0911250.0011320.0011250.0011320.00100611368630
2017-06-0811210.0011320.0011210.0011270.001121259400
2017-06-0711100.0011190.0010950.0011190.0028308850
2017-06-0611170.0011200.0011130.0011130.0013145200
2017-06-0511100.0011170.0011100.0011170.0047524220
2017-06-0210980.0011180.0010980.0011170.001631804540
2017-06-0110730.0010900.0010730.0010790.0036388260
2017-05-3110830.0010830.0010750.0010750.001381492600
2017-05-3010910.0010910.0010890.0010890.0067730210
2017-05-2910950.0010950.0010910.0010910.00221860
2017-05-2610950.0010950.0010950.0010950.00554750
2017-05-2511010.0011010.0010910.0011000.004094467380
2017-05-2411030.0011030.0010920.0010920.0017186800
2017-05-2310900.0010950.0010800.0010820.00165517887650
2017-05-2210910.0010950.0010910.0010950.00221860
2017-05-1910830.0010910.0010830.0010910.00665200
2017-05-1810880.0010880.0010720.0010800.001071157710
2017-05-1711200.0011200.0011040.0011060.0084929630
2017-05-1611310.0011310.0011250.0011250.00333870
2017-05-1511270.0011340.0011140.0011340.0031348760
2017-05-1211400.0011430.0011390.0011390.0049558890
2017-05-1111450.0011500.0011380.0011500.0060685640
2017-05-1011460.0011460.0011460.0011460.00111460
2017-05-0911500.0011500.0011430.0011440.0060688350
2017-05-0811370.0011500.0011370.0011470.004665323660
2017-05-0211210.0011230.0011160.0011200.002022264950
2017-05-0110970.0011180.0010970.0011180.0029318760
2017-04-2811340.0011340.0011100.0011140.00667150
2017-04-2711200.0011340.0011200.0011340.0013146870
2017-04-2611150.0011250.0011150.0011250.0086961630
2017-04-2510980.0011090.0010950.0011090.0068749830
2017-04-2410870.0010980.0010850.0010950.0026283730
2017-04-2110820.0010820.0010780.0010780.00997220
2017-04-2010510.0010740.0010510.0010740.0038404610
2017-04-1910450.0010570.0010380.0010520.0021220800
2017-04-1810460.0010590.0010460.0010480.0024252030
2017-04-1710310.0010400.0010240.0010400.0044453630
2017-04-1410310.0010430.0010300.0010390.0063651540
2017-04-1310310.0010450.0010310.0010410.002832926900
2017-04-1210550.0010560.0010460.0010560.00981028140
2017-04-1110700.0010700.0010580.0010650.0078828510
2017-04-1010710.0010710.0010700.0010700.00774950
2017-04-0710510.0010660.0010510.0010610.0091962840
2017-04-0610570.0010600.0010530.0010530.0066696760
2017-04-0510740.0010770.0010590.0010670.0078832900
2017-04-0410860.0010860.0010670.0010700.001902040600
2017-04-0311020.0011020.0010880.0010900.001451585140
2017-03-3111300.0011330.0011110.0011110.0044496510
2017-03-3011170.0011180.0011170.0011180.0029323940
2017-03-2911220.0011280.0011150.0011150.0011123850
2017-03-2811060.0011180.0011060.0011180.001301448840
2017-03-2711140.0011140.0010940.0011050.001161275620
2017-03-2411010.0011260.0011010.0011160.001581764910
2017-03-2311020.0011120.0011010.0011020.00941036790
2017-03-2211260.0011260.0011030.0011130.001271412630
2017-03-2111520.0011530.0011480.0011500.0077886160
2017-03-1711690.0011690.0011590.0011620.0011127930
2017-03-1611780.0011780.0011630.0011630.0011128880
2017-03-1511790.0011790.0011790.0011790.00558950
2017-03-1411850.0011850.0011670.0011670.0059689880
2017-03-1311680.0011810.0011680.0011750.00911067620
2017-03-1011580.0011850.0011580.0011840.0082964840
2017-03-0911570.0011570.0011570.0011570.0050578500
2017-03-0811690.0011690.0011570.0011630.0016186620
2017-03-0711640.0011690.0011560.0011600.0026303500
2017-03-0611680.0011750.0011660.0011750.0079926410
2017-03-0311820.0011820.0011700.0011710.003243809210
2017-03-0211750.0011930.0011750.0011890.0096011393030
2017-03-0111500.0011590.0011500.0011500.0014161810
2017-02-2811630.0011630.0011600.0011600.00781350
2017-02-2711820.0011820.0011470.0011470.001641893850
2017-02-2411640.0011790.0011640.0011790.001301518300
2017-02-2311790.0011820.0011740.0011820.0027317770
2017-02-2211950.0011950.0011860.0011930.0029345460
2017-02-2111900.0011900.0011840.0011860.0057677210
2017-02-2011620.0011780.0011620.0011780.00901052600
2017-02-1711740.0011830.0011740.0011790.0031364500
2017-02-1611940.0011980.0011800.0011940.006227409270
2017-02-1511890.0011960.0011840.0011930.003003569490
2017-02-1411890.0011890.0011640.0011640.00981161920
2017-02-1311800.0011900.0011770.0011800.002703194610
2017-02-1011590.0011800.0011590.0011800.003293848520
2017-02-0911660.0011660.0011440.0011440.0072826500
2017-02-0811640.0011640.0011520.0011520.0010115760
2017-02-0711560.0011560.0011530.0011530.00223090
2017-02-0611790.0011790.0011560.0011560.0047549740
2017-02-0311220.0011550.0011220.0011410.001641876680
2017-02-0211400.0011400.0011230.0011230.0070793370
2017-02-0111210.0011410.0011210.0011390.0029326580
2017-01-3111380.0011580.0011380.0011580.0081924570
2017-01-3011790.0011790.0011550.0011630.0083964570
2017-01-2711750.0011830.0011740.0011750.005276192520
2017-01-2611480.0011650.0011470.0011570.003223721980
2017-01-2511390.0011390.0011180.0011180.002192462060
2017-01-2411270.0011270.0011120.0011120.0044493030
2017-01-2311480.0011480.0011390.0011390.0022251300
2017-01-2011460.0011540.0011460.0011480.005866728000
2017-01-1911490.0011580.0011490.0011580.0010532121840050
2017-01-1811170.0011250.0011030.0011250.004454958880
2017-01-1711410.0011410.0011180.0011250.004004498800
2017-01-1611510.0011550.0011400.0011400.003534064710
2017-01-1311450.0011520.0011450.0011520.002592971130
2017-01-1211590.0011680.0011410.0011550.00260629905560
2017-01-1111620.0011720.0011620.0011670.0052608630
2017-01-1011600.0011660.0011530.0011540.0067774800
2017-01-0611720.0011740.0011600.0011620.001001170130
2017-01-0511920.0011920.0011720.0011800.006177333560
2017-01-0411600.0011920.0011600.0011770.003133677030
2016-12-3011300.0011370.0011280.0011330.00165418745870
2016-12-2911500.0011500.0011340.0011340.002462791880
2016-12-2811610.0011610.0011580.0011580.003173674880
2016-12-2711540.0011770.0011540.0011610.00183221278930
2016-12-2611560.0011650.0011560.0011650.003333854070
2016-12-2211800.0011800.0011610.0011710.001421657250
2016-12-2111840.0011870.0011800.0011800.0055650990
2016-12-2011890.0011930.0011800.0011870.001121323290
2016-12-1911980.0012010.0011890.0011940.003434106840
2016-12-1611870.0012150.0011870.0012050.00103012390880
2016-12-1511990.0012010.0011800.0011920.005356350670
2016-12-1411930.0011930.0011710.0011900.001231463250
2016-12-1311620.0011940.0011620.0011790.003954622230

   ※ 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