[1632 東証] NEXT FUNDS 金融(除く銀行)(TOPIX-17)上場投信 日足 時系列データ

[1632 東証] NEXT FUNDS 金融(除く銀行)(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2712740.0012800.0012740.0012800.00338340
2017-04-2612710.0012850.0012700.0012760.00791004530
2017-04-2512540.0012600.0012540.0012600.00225140
2017-04-2412360.0012360.0012360.0012360.00112360
2017-04-2112310.0012330.0012290.0012290.003023717490
2017-04-2000
2017-04-1912140.0012250.0012140.0012250.00336600
2017-04-1800
2017-04-1712000.0012000.0012000.0012000.00448000
2017-04-1412010.0012100.0012010.0012080.0011132830
2017-04-1312070.0012070.0012070.0012070.0010120700
2017-04-1212250.0012290.0012250.0012290.005006135000
2017-04-1112280.0012280.0012270.0012270.0031380380
2017-04-1012250.0012370.0012250.0012370.00674100
2017-04-0712210.0012370.0012210.0012370.001041281150
2017-04-0612250.0012250.0012060.0012060.001511829570
2017-04-0512300.0012300.0012300.0012300.0023282900
2017-04-0412540.0012540.0012440.0012440.001612012940
2017-04-0312500.0012540.0012500.0012520.0068851200
2017-03-3112790.0012790.0012700.0012700.0021267750
2017-03-3012860.0012860.0012800.0012800.0025320060
2017-03-2912970.0012970.0012970.0012970.0020259400
2017-03-2812880.0012880.0012880.0012880.00338640
2017-03-2700
2017-03-2412850.0013060.0012850.0013060.001021323300
2017-03-2312840.0012870.0012800.0012870.00676980
2017-03-2212990.0013020.0012910.0012910.001191545350
2017-03-2100
2017-03-1713590.0013590.0013590.0013590.00113590
2017-03-1600
2017-03-1513570.0013570.0013570.0013570.00113570
2017-03-1413570.0013570.0013510.0013530.0054731260
2017-03-1313670.0013670.0013640.0013640.0015204750
2017-03-1013510.0013510.0013420.0013460.0041552800
2017-03-0913310.0013310.0013310.0013310.0010133100
2017-03-0800
2017-03-0700
2017-03-0613230.0013230.0013230.0013230.00113230
2017-03-0313500.0013500.0013500.0013500.00113500
2017-03-0213400.0013500.0013400.0013500.0025336500
2017-03-0100
2017-02-2813210.0013210.0013210.0013210.00113210
2017-02-2713170.0013170.0012970.0012970.00565450
2017-02-2413300.0013350.0013300.0013320.009119920
2017-02-2313320.0013350.0013320.0013350.0026346560
2017-02-2213470.0013550.0013470.0013550.0035472640
2017-02-2113500.0013540.0013420.0013540.0038511950
2017-02-2013150.0013310.0013150.0013310.00339640
2017-02-1713300.0013380.0013270.0013380.0014186300
2017-02-1613420.0013500.0013340.0013500.0069927460
2017-02-1513300.0013380.0013300.0013340.0073973580
2017-02-1413070.0013260.0013070.0013130.001011328680
2017-02-1313240.0013290.0013130.0013240.0048634010
2017-02-1000
2017-02-0912920.0012920.0012760.0012760.00225680
2017-02-0812930.0012930.0012930.0012930.00338790
2017-02-0700
2017-02-0612980.0012980.0012980.0012980.0030389400
2017-02-0312800.0012800.0012800.0012800.008102400
2017-02-0200
2017-02-0112690.0012850.0012690.0012850.00451240
2017-01-3112750.0012950.0012750.0012950.0041523750
2017-01-3012850.0012990.0012850.0012990.0034440260
2017-01-2713180.0013180.0013130.0013130.0013170840
2017-01-2612860.0013030.0012860.0012980.0070902650
2017-01-2512590.0012650.0012590.0012650.0032403240
2017-01-2412620.0012620.0012460.0012580.008100530
2017-01-2300
2017-01-2012880.0012950.0012880.0012950.0053682990
2017-01-1912800.0012890.0012800.0012800.0012153690
2017-01-1812510.0012510.0012360.0012510.0052647150
2017-01-1712610.0012650.0012530.0012650.0023289080
2017-01-1612880.0012880.0012880.0012880.0010128800
2017-01-1312680.0012880.0012680.0012880.0016205000
2017-01-1212700.0012760.0012650.0012700.006568336880
2017-01-1112800.0012810.0012800.0012810.008102450
2017-01-1012910.0012910.0012850.0012850.0038489310
2017-01-0613100.0013100.0012960.0012960.0012155670
2017-01-0513100.0013100.0013100.0013100.00678600
2017-01-0412920.0013120.0012920.0013060.0023299580
2016-12-3012600.0012600.0012600.0012600.00160020160000
2016-12-2912810.0012810.0012660.0012670.00881114310
2016-12-2812960.0012960.0012840.0012840.001191537800
2016-12-2712820.0012950.0012820.0012830.00677390
2016-12-2613010.0013010.0012810.0012950.0010129720
2016-12-2213000.0013010.0012860.0012860.0039504290
2016-12-2113100.0013200.0013060.0013060.008105030
2016-12-2013120.0013120.0013040.0013040.0010130640
2016-12-1913240.0013260.0013070.0013140.001371801640
2016-12-1613300.0013370.0013290.0013300.0035465860
2016-12-1513540.0013540.0013290.0013500.0030403600
2016-12-1413240.0013390.0013240.0013300.0038505130
2016-12-1313220.0013300.0013220.0013300.001672208910
2016-12-1213500.0013690.0013230.0013440.005657667180
2016-12-0913210.0013500.0013210.0013370.002783686000
2016-12-0812960.0013250.0012960.0013200.004135387340
2016-12-0712720.0012930.0012720.0012860.002463159220
2016-12-0612770.0012810.0012680.0012800.0062792180
2016-12-0512730.0012730.0012510.0012580.002533200970
2016-12-0212500.0012720.0012500.0012630.00931174310
2016-12-0112320.0012500.0012320.0012500.00931159090
2016-11-3012120.0012170.0012090.0012170.0036436390
2016-11-2900
2016-11-2812120.0012220.0011590.0012220.00961137540
2016-11-2512250.0012330.0012240.0012240.00312638447200
2016-11-2412040.0012250.0012040.0012250.001131373020
2016-11-2211940.0012030.0011940.0012030.0017203790
2016-11-2111980.0012000.0011930.0012000.001732070620
2016-11-1811900.0011900.0011800.0011800.001511781900
2016-11-1711820.0011820.0011660.0011710.0065758560
2016-11-1611960.0011960.0011840.0011900.001902264440
2016-11-1511620.0011680.0011620.0011680.003233766280
2016-11-1411370.0011640.0011370.0011620.001691944070
2016-11-1110940.0011450.0010940.0011290.001611824710
2016-11-1010820.0011050.0010820.0011000.001241359630
2016-11-099940.009940.009910.009910.00989370
2016-11-0810530.0010530.0010530.0010530.00552650
2016-11-0710810.0010810.0010550.0010550.0035372930
2016-11-0410670.0010670.0010390.0010430.001211265630
2016-11-0210880.0010880.0010600.0010690.0053568580
2016-11-0110890.0011050.0010820.0011000.0044478550
2016-10-3110700.0010890.0010700.0010890.001551674850
2016-10-2810650.0010800.0010650.0010800.0015161110
2016-10-2700
2016-10-2610430.0010430.0010380.0010380.00220810
2016-10-2500
2016-10-2400
2016-10-2110500.0010500.0010370.0010370.00883120
2016-10-2010440.0010440.0010440.0010440.00552200
2016-10-1910210.0010210.0010210.0010210.00440840
2016-10-1800
2016-10-1710200.0010310.0010200.0010240.0036368580
2016-10-1410100.0010100.0010100.0010100.00110100
2016-10-1310100.0010200.0010100.0010200.00881390
2016-10-1200
2016-10-1110390.0010390.0010350.0010350.0096995560
2016-10-0710330.0010330.0010230.0010260.0096985060
2016-10-0610200.0010400.0010200.0010400.005305464610
2016-10-0510090.0010120.0010090.0010120.0025252700
2016-10-049890.0010010.009890.009910.005615610470
2016-10-0310000.0010000.009920.009920.0028279340
2016-09-309960.009960.009800.009800.0084824800
2016-09-2900
2016-09-2810100.0010100.0010100.0010100.00110100
2016-09-2710050.0010050.009900.009910.0014139910
2016-09-2610390.0010390.0010180.0010180.0032326710
2016-09-2310330.0010330.0010270.0010320.001021049650
2016-09-2110380.0010470.0010380.0010470.0016167270
2016-09-209950.009980.009950.009980.00219930
2016-09-1600
2016-09-1510060.0010060.009940.009940.00329970
2016-09-1410090.0010100.0010090.0010100.0018181630
2016-09-1310110.0010110.0010110.0010110.00110110
2016-09-1200
2016-09-0910320.0010320.0010320.0010320.00110320
2016-09-0810250.0010280.0010250.0010250.0031318050
2016-09-0700
2016-09-0610470.0010550.0010470.0010550.001081137740
2016-09-0510480.0010670.0010470.0010470.0039411050
2016-09-0210310.0010460.0010310.0010460.001061101230
2016-09-0110230.0010260.0010230.0010260.0011112560
2016-08-3110180.0010290.0010180.0010240.0036369250
2016-08-3000
2016-08-299940.009940.009940.009940.00100994000
2016-08-269940.009940.009770.009830.0024237040
2016-08-2500
2016-08-249750.009940.009750.009940.0011109150
2016-08-239900.009900.009900.009900.00549500
2016-08-229980.0010000.009980.0010000.00219980
2016-08-1910010.0010030.0010010.0010030.00220040
2016-08-1800
2016-08-179900.009980.009900.009980.001071059490
2016-08-1610030.0010030.009750.009750.0015148650
2016-08-1510130.0010130.009950.009950.00220080
2016-08-1210000.0010100.009960.0010100.001151151000
2016-08-1000
2016-08-0900
2016-08-089950.0010000.009950.009990.00769940
2016-08-0500
2016-08-049490.009490.009490.009490.0016151840
2016-08-039380.009470.009370.009400.0024225880
2016-08-029710.009730.009660.009660.00548540
2016-08-0110000.0010000.009870.009870.0022218260
2016-07-299780.0010080.009710.0010080.005485413120
2016-07-289800.009800.009540.009540.00219340
2016-07-279760.009810.009700.009700.002512447040
2016-07-269450.009480.009450.009480.0042397200
2016-07-2500
2016-07-2200
2016-07-219630.009800.009630.009760.005905758190
2016-07-209550.009550.009500.009500.0089846400
2016-07-199650.009650.009520.009550.0011105160
2016-07-159230.009640.009230.009640.001601508760
2016-07-149120.009210.009080.009180.003753430810
2016-07-139250.009350.009140.009140.007126573120
2016-07-129250.009430.009250.009320.005805424980
2016-07-118670.008800.008670.008800.006225445410
2016-07-088580.008580.008400.008400.004133522510
2016-07-078690.008700.008530.008540.0021181650
2016-07-068860.008860.008510.008560.005264511590
2016-07-059000.009000.008710.008840.001471293860
2016-07-049000.009000.008900.008970.001581417970
2016-07-019030.009030.008840.008880.002402136640
2016-06-308850.009020.008850.008880.0017152490
2016-06-298790.008790.008730.008730.0023201450
2016-06-288650.008650.008300.008490.0084704080
2016-06-278940.008940.008500.008500.0065559280
2016-06-249790.009790.008720.008720.002992706250
2016-06-239560.009670.009490.009670.0022210060
2016-06-229570.009570.009570.009570.0011105270
2016-06-219390.009420.009280.009420.0019177160
2016-06-209270.009570.009270.009410.0087821100
2016-06-179400.009400.009200.009200.0023214790
2016-06-169280.009280.009100.009100.0069628900
2016-06-1500
2016-06-149460.009460.009220.009270.0040371080
2016-06-139700.009700.009370.009370.002762635390
2016-06-109840.009840.009740.009740.0088863140
2016-06-099940.009980.009890.009890.0028277480
2016-06-0810150.0010150.009940.009940.0049488150
2016-06-0710180.0010180.0010100.0010100.00220280
2016-06-0610100.0010100.009910.009910.001391393350
2016-06-0310270.0010270.0010180.0010180.00440810
2016-06-0210300.0010300.0010230.0010230.0097995570
2016-06-0110680.0010680.0010580.0010580.0039415820
2016-05-3110500.0010600.0010500.0010600.00442100
2016-05-3010550.0010550.0010420.0010420.0023242260
2016-05-2710480.0010480.0010480.0010480.0010104800
2016-05-2610500.0010500.0010470.0010470.00773440
2016-05-2510360.0010450.0010360.0010450.0034354200
2016-05-2410390.0010390.0010390.0010390.00110390
2016-05-2310300.0010300.0010210.0010240.0013132930
2016-05-2010410.0010410.0010410.0010410.00552050
2016-05-1900
2016-05-1810040.0010200.0010040.0010200.00220240
2016-05-1710010.0010010.0010010.0010010.0010100100
2016-05-1610130.0010130.0010100.0010110.0036364150
2016-05-1310160.0010180.0010120.0010180.0033335680
2016-05-1210200.0010200.0010200.0010200.00110200
2016-05-1110360.0010380.0010170.0010380.0031321070
2016-05-1010180.0010280.0010150.0010280.0013132410
2016-05-0910190.0010190.0010170.0010170.00220360
2016-05-0610230.0010230.0010000.0010050.0024241940
2016-05-0210290.0010290.0010070.0010070.0012122030
2016-04-2811200.0011200.0010540.0010540.001621737920
2016-04-2711100.0011200.0011100.0011200.00555870
2016-04-2610930.0011030.0010930.0011030.00332890
2016-04-2511200.0011450.0011200.0011360.0031351600
2016-04-2211000.0011420.0011000.0011420.0046514050
2016-04-2110810.0010810.0010810.0010810.0011118910

   ※ 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