[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 
2016-12-0811700.0011800.0011700.0011730.003704343610
2016-12-0711370.0011680.0011370.0011580.001421638420
2016-12-0611240.0011460.0011240.0011350.002052315220
2016-12-0511440.0011440.0011100.0011270.005656368080
2016-12-0211200.0011490.0011160.0011490.00187821267860
2016-12-0111000.0011100.0010930.0010990.003443786190
2016-11-3010910.0010940.0010790.0010790.005395868160
2016-11-2910740.0010800.0010620.0010760.00396642590360
2016-11-2810610.0010800.0010610.0010790.00813987039470
2016-11-2510890.0010890.0010640.0010670.0011917127656890
2016-11-2410910.0010980.0010800.0010850.001811972510
2016-11-2210800.0010910.0010790.0010910.001501624540
2016-11-2110720.0010800.0010510.0010790.002712905060
2016-11-1810790.0010900.0010620.0010670.004104401190
2016-11-1710650.0010670.0010440.0010620.00219723247660
2016-11-1610340.0010790.0010340.0010740.008258741540
2016-11-1510090.0010330.0010090.0010190.006016131470
2016-11-149890.0010070.009890.0010010.004174157400
2016-11-119490.009970.009490.009760.009519337950
2016-11-109310.009480.009310.009420.005254934820
2016-11-099350.009350.008570.008740.003973526680
2016-11-089200.009200.009200.009200.0031285200
2016-11-079070.009230.009070.009200.0077702260
2016-11-049060.009150.008950.009070.001511366130
2016-11-029270.009270.009110.009170.0041377310
2016-11-019440.009440.009370.009430.0053499600
2016-10-319310.009400.009310.009340.0045419790
2016-10-289200.009380.009200.009330.001451344720
2016-10-279120.009190.009100.009150.0068620550
2016-10-269110.009160.009090.009120.001401276540
2016-10-259080.009190.009080.009120.0041373200
2016-10-249100.009100.009010.009010.0021189390
2016-10-219100.009150.009040.009050.001941763350
2016-10-208810.009020.008810.008950.0053472870
2016-10-198800.008850.008800.008820.001771560070
2016-10-188830.008830.008750.008780.002382091120
2016-10-178790.008860.008790.008820.0046405440
2016-10-148800.008800.008710.008770.0055483390
2016-10-138840.008900.008710.008720.00303226510030
2016-10-128880.008880.008820.008840.0058514820
2016-10-119030.009100.009030.009030.0099895260
2016-10-079060.009130.008950.008990.00109982670
2016-10-069020.009150.009020.009060.002742485140
2016-10-058980.009000.008900.008960.0068608750
2016-10-048740.008960.008740.008860.003082741700
2016-10-038740.008850.008730.008730.001891661230
2016-09-308610.008790.008610.008710.002502183540
2016-09-298940.008990.008900.008910.003132796020
2016-09-289100.009100.008810.008830.002031807510
2016-09-278940.009040.008740.008950.005334745820
2016-09-269390.009390.009100.009100.001761626640
2016-09-239440.009450.009190.009240.00921485943580
2016-09-218790.009460.008660.009410.00423239614290
2016-09-208810.008880.008810.008850.0081716180
2016-09-168680.008800.008680.008780.0018157800
2016-09-158600.008600.008540.008540.002912500050
2016-09-148770.008770.008640.008700.001811578700
2016-09-138960.008960.008830.008850.0076674110
2016-09-129140.009140.008960.008960.0058522390
2016-09-099210.009210.009140.009140.00545980
2016-09-089250.009250.009130.009130.0081744170
2016-09-079180.009260.009160.009220.00356632917240
2016-09-069420.009480.009420.009450.0017160400
2016-09-059420.009610.009420.009420.0093888610
2016-09-029390.009400.009330.009400.004974664900
2016-09-019280.009480.009280.009380.004474193320
2016-08-318950.009240.008950.009230.002292102670
2016-08-308870.008940.008870.008940.001941728750
2016-08-298730.008850.008730.008790.0043376570
2016-08-268650.008700.008620.008670.0022190110
2016-08-258640.008650.008640.008650.0032276500
2016-08-248630.008750.008630.008640.0088761880
2016-08-238700.008700.008650.008650.0013113040
2016-08-228730.008740.008690.008740.0030261860
2016-08-198730.008780.008700.008730.0011409968620
2016-08-188720.008900.008720.008760.0044388800
2016-08-178540.008780.008540.008780.001411232990
2016-08-168770.008770.008540.008540.002131838940
2016-08-158640.008700.008630.008630.0040346440
2016-08-128760.008800.008600.008610.001251091600
2016-08-108690.008770.008690.008730.001461270720
2016-08-098730.008830.008730.008760.00109955360
2016-08-088630.008770.008620.008770.0099857170
2016-08-058480.008570.008380.008380.001311111540
2016-08-048320.008390.008310.008360.0049407480
2016-08-038300.008300.008200.008270.001331101730
2016-08-028870.008870.008540.008540.0053463960
2016-08-018620.009000.008560.008950.00126411290380
2016-07-298000.008660.008000.008620.002111765930
2016-07-288130.008130.008000.008000.0057462090
2016-07-278280.008320.008160.008230.002161782280
2016-07-268280.008280.008130.008180.001221000070
2016-07-258360.008410.008360.008360.0047393170
2016-07-228260.008410.008260.008370.0071588690
2016-07-218510.008580.008500.008550.001351149200
2016-07-208500.008530.008300.008400.0056470130
2016-07-198460.008580.008460.008470.00110934150
2016-07-158270.008570.008170.008460.007876595710
2016-07-148260.008260.008100.008200.0066542700
2016-07-138220.008310.008180.008270.005074166260
2016-07-128000.008260.008000.008260.004963999670
2016-07-117570.007790.007570.007790.003202462890
2016-07-087510.007580.007470.007470.00126944820
2016-07-077600.007710.007550.007570.00124941060
2016-07-067760.007760.007530.007550.005554226680
2016-07-057850.007850.007750.007800.0037289040
2016-07-048010.008010.007900.007900.0098782240
2016-07-017910.008000.007910.007930.0050396730
2016-06-308110.008110.007990.007990.0068549990
2016-06-298000.008000.007820.007910.00102809250
2016-06-287920.007920.007650.007800.003802953210
2016-06-277910.007940.007830.007830.001391096940
2016-06-248590.008670.007830.007850.007055673540
2016-06-238400.008560.008400.008560.0076640860
2016-06-228540.008540.008460.008460.00434080
2016-06-218520.008540.008360.008540.00114970570
2016-06-208540.008540.008500.008500.001085140
2016-06-178260.008260.008220.008250.001461202810
2016-06-168350.008350.008130.008150.00115943860
2016-06-158350.008350.008180.008320.0074614530
2016-06-148430.008430.008200.008200.003452847960
2016-06-138650.008650.008450.008450.001351159980
2016-06-108850.008850.008660.008820.00101878440
2016-06-099000.009000.008850.008900.001271140510
2016-06-088940.009050.008940.009050.0023205860
2016-06-078940.008940.008940.008940.00544700
2016-06-068890.008890.008790.008790.0081715940
2016-06-038950.009080.008950.009080.0054483430
2016-06-029290.009290.009000.009050.0028255930
2016-06-019190.009190.009170.009170.0038348720
2016-05-319170.009290.009170.009280.003703421450
2016-05-309280.009280.009200.009220.00102943250
2016-05-279110.009120.008970.009120.0074673510
2016-05-269190.009270.009090.009100.002632419450
2016-05-259120.009120.009120.009120.00218240
2016-05-249050.009050.009040.009040.00218090
2016-05-239080.009080.008970.008970.0041371170
2016-05-208900.009040.008900.008940.00100895480
2016-05-199000.009130.008880.008880.007276501200
2016-05-188600.008940.008600.008890.0090796140
2016-05-178630.008720.008620.008720.001801555500
2016-05-168700.008700.008650.008680.00104901730
2016-05-138740.008800.008700.008700.002091826380
2016-05-128540.008890.008540.008890.001611380330
2016-05-118930.008950.008840.008840.0036319050
2016-05-108650.008820.008430.008680.003172695740
2016-05-098510.008710.008510.008650.0065559440
2016-05-068710.008710.008570.008600.0085736770
2016-05-028840.008840.008610.008710.002852482720
2016-04-289640.009640.008890.009040.003182918620
2016-04-279680.009680.009500.009510.0023218980
2016-04-269740.009740.009420.009540.002152058670
2016-04-259960.009960.009720.009750.001761730400
2016-04-229320.009970.009320.009870.002232164560
2016-04-219330.009440.009230.009290.008057469580
2016-04-209300.009360.009160.009180.003983700550
2016-04-199100.009280.009100.009190.001131037640
2016-04-188880.008880.008770.008820.001261113100
2016-04-159160.009170.009070.009080.0048439450
2016-04-149000.009180.009000.009160.004694248710
2016-04-138750.008920.008750.008900.007456566880
2016-04-128180.008690.008180.008620.002662233250
2016-04-118330.008330.008190.008250.003032502670
2016-04-088200.008410.008110.008410.001761433840
2016-04-078280.008360.008230.008290.0062512390
2016-04-068310.008410.008260.008360.0059491030
2016-04-058550.008550.008330.008330.001891589090
2016-04-048750.008820.008650.008700.0061533660
2016-04-019030.009030.008690.008700.001481296570
2016-03-318930.009100.008930.009040.0085763690
2016-03-309030.009050.008890.008910.0086774990
2016-03-299150.009170.009050.009090.0049444960
2016-03-289130.009130.009120.009120.0020182410
2016-03-258980.009080.008880.009080.002602331350
2016-03-249060.009060.008940.008990.001251123080
2016-03-239360.009360.009250.009270.004153851800
2016-03-229310.009310.009300.009300.0043400080
2016-03-189310.009330.009080.009170.0070645700
2016-03-179310.009380.009230.009230.0039362830
2016-03-169520.009520.009320.009320.00100942170
2016-03-159570.009620.009460.009530.002422314470
2016-03-149580.009610.009470.009520.003072929330
2016-03-118970.009300.008970.009300.001691544200
2016-03-109000.009000.008880.009000.003433063960
2016-03-098890.009000.008890.009000.0049440410
2016-03-089260.009260.009090.009090.001141049800
2016-03-079350.009470.009320.009320.0073680910
2016-03-049300.009430.009300.009330.001611503690
2016-03-038870.009350.008870.009240.006535971890
2016-03-028560.008720.008560.008720.004213650050
2016-03-018460.008490.008400.008490.0095798210
2016-02-298660.008700.008480.008480.0039336130
2016-02-268630.008730.008460.008460.001201028070
2016-02-258300.008560.008300.008560.006625527880
2016-02-248270.008490.008250.008410.003082596820
2016-02-238470.008520.008330.008330.0063532940
2016-02-228410.008470.008250.008330.003142627520
2016-02-198540.008560.008410.008450.001251066050
2016-02-188740.008740.008600.008640.002602256520
2016-02-178510.008700.008410.008420.002562183700
2016-02-168470.008790.008460.008660.003623122790
2016-02-158200.008520.008200.008520.006275243350
2016-02-127880.008100.007700.007870.00199015741660
2016-02-108530.008530.007930.008100.00167113658550
2016-02-099010.009010.008500.008580.007836761800
2016-02-088960.009250.008950.009140.009578705750
2016-02-059310.009310.008970.009260.009338595680
2016-02-049500.009610.009400.009440.005244975320
2016-02-039610.009650.009530.009570.004434244380
2016-02-029860.009970.009610.009770.00214221030950
2016-02-0110610.0010610.009760.009940.006266253740
2016-01-2910830.0010830.0010020.0010640.003423586320
2016-01-2810710.0010900.0010630.0010630.001441560870
2016-01-2710590.0010860.0010590.0010710.008759291180
2016-01-2610540.0010540.0010340.0010450.001241297470
2016-01-2510670.0010680.0010530.0010580.001491583180
2016-01-2210410.0010640.0010290.0010520.001611679990
2016-01-2110450.0010640.0010210.0010280.002502617700
2016-01-2011000.0011000.0010470.0010600.001551668470
2016-01-1911170.0011170.0010930.0011030.0065722150
2016-01-1810600.0011180.0010600.0010930.002612816290
2016-01-1511500.0011500.0011130.0011140.001761975670
2016-01-1411020.0011210.0011020.0011210.0077849810
2016-01-1311340.0011540.0011340.0011540.002052327310
2016-01-1211620.0011620.0011140.0011210.002592949330
2016-01-0811700.0011790.0011620.0011620.0067787290
2016-01-0711870.0011900.0011800.0011800.0063746650
2016-01-0612220.0012230.0011880.0011880.001071293090
2016-01-0512050.0012220.0012050.0012220.0061735890
2016-01-0412340.0012340.0012200.0012200.0066810390
2015-12-3012500.0012500.0012360.0012380.003344134740
2015-12-2912080.0012370.0012080.0012330.002272758850
2015-12-2812090.0012290.0012090.0012140.002132589140
2015-12-2512160.0012160.0012000.0012000.008219951120
2015-12-2412420.0012420.0012250.0012250.0072892220
2015-12-2212200.0012410.0012120.0012410.0021257740
2015-12-2112110.0012300.0012110.0012270.001561898510
2015-12-1812440.0012640.0012270.0012570.001752167180
2015-12-1712860.0012860.0012510.0012550.001922456150
2015-12-1612320.0012440.0012320.0012440.0045555710
2015-12-1512220.0012220.0012000.0012060.0048582900
2015-12-1412270.0012380.0012220.0012360.0046566670
2015-12-1112440.0012480.0012420.0012430.002763433140
2015-12-1012550.0012550.0012450.0012500.003924899590
2015-12-0912600.0012620.0012570.0012620.001481863300
2015-12-0812780.0012780.0012610.0012670.00981239780
2015-12-0712900.0012900.0012830.0012830.0057733930
2015-12-0412780.0012780.0012700.0012700.0041521910
2015-12-0312870.0012960.0012860.0012880.001572027300
2015-12-0212930.0012990.0012900.0012990.0025322950

   ※ 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