[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 
2017-05-2310900.0010950.0010800.0010820.00165517887650
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
2016-12-1212150.0012150.0011810.0011810.00124614885550
2016-12-0911800.0011990.0011800.0011980.004625506980
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

   ※ 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