[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 
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
2016-04-2010780.0010780.0010640.0010640.0020213220
2016-04-1910780.0010780.0010740.0010780.0059635570
2016-04-1810410.0010470.0010410.0010410.00883340
2016-04-1510640.0010900.0010640.0010900.0013139820
2016-04-1410630.0010810.0010630.0010810.0012129220
2016-04-1310200.0010500.0010200.0010500.0010104100
2016-04-1200
2016-04-1110130.0010130.009960.009960.0033330880
2016-04-089880.009980.009870.009980.00329730
2016-04-0710020.0010020.0010020.0010020.00220040
2016-04-0610100.0010150.0010100.0010150.0025253700
2016-04-0510300.0010300.0010090.0010090.00440570
2016-04-0410490.0010490.0010430.0010440.00773120
2016-04-0110760.0010760.0010700.0010700.00221460
2016-03-3110820.0010820.0010810.0010810.00332450
2016-03-3000
2016-03-2900
2016-03-2810730.0010760.0010730.0010760.0011118210
2016-03-2510780.0010800.0010780.0010800.00332360
2016-03-2410700.0010700.0010700.0010700.00110700
2016-03-2310840.0010840.0010840.0010840.00110840
2016-03-2210840.0011010.0010780.0010890.001511650900
2016-03-1810700.0010700.0010700.0010700.00110700
2016-03-1711000.0011000.0010810.0010810.0015164470
2016-03-1611070.0011070.0010920.0010920.0016175850
2016-03-1511240.0011240.0011240.0011240.00111240
2016-03-1411060.0011100.0011050.0011100.00666390
2016-03-1110770.0010990.0010760.0010980.0013142180
2016-03-1000
2016-03-0910800.0010800.0010670.0010670.00221470
2016-03-0810800.0010900.0010800.0010900.00221700
2016-03-0711120.0011150.0010910.0010910.0027295440
2016-03-0411060.0011260.0011060.0011110.0020223440
2016-03-0310780.0011220.0010780.0011220.001982178700
2016-03-0210630.0010850.0010630.0010850.001231327360
2016-03-0110490.0010490.0010490.0010490.00662940
2016-02-2910760.0010800.0010450.0010450.001101174000
2016-02-2610500.0010620.0010500.0010620.00331740
2016-02-2510140.0010640.0010140.0010400.0092941610
2016-02-2410070.0010100.0010030.0010100.00880490
2016-02-2310270.0010280.0010270.0010280.00330830
2016-02-2210160.0010250.0010110.0010230.0049498680
2016-02-1910310.0010310.0010140.0010210.001211241150
2016-02-1810600.0010600.0010340.0010340.00220940
2016-02-1710270.0010450.009970.0010020.001161195800
2016-02-169970.0010480.009970.0010270.002202218250
2016-02-159390.0010010.009390.0010010.002582514370
2016-02-129650.009650.009060.009130.001151052010
2016-02-1010190.0010190.009650.009650.002772727660
2016-02-0910350.0010350.0010050.0010200.0094966710
2016-02-0810500.0010700.0010500.0010700.0062651300
2016-02-0511160.0011160.0010660.0010660.0046502970
2016-02-0411380.0011380.0011180.0011180.00889950
2016-02-0311840.0011840.0011260.0011490.001731981640
2016-02-0211870.0012200.0011840.0011840.00127915237580
2016-02-0112000.0012150.0011870.0012150.0047563350
2016-01-2911500.0011800.0011240.0011700.0039447130
2016-01-2811640.0011640.0011640.0011640.0015174600
2016-01-2711400.0011500.0011400.0011500.00222900
2016-01-2600
2016-01-2511260.0011390.0011250.0011390.002332633880
2016-01-2210740.0011090.0010740.0011080.0016174640
2016-01-2110870.0010970.0010720.0010720.0056611140
2016-01-2011150.0011150.0010850.0010860.0018199000
2016-01-1911450.0011450.0011140.0011250.0049549920
2016-01-1811340.0011450.0011250.0011450.001782014150
2016-01-1511700.0011700.0011500.0011500.0029334180
2016-01-1411890.0011890.0011240.0011450.0072822110
2016-01-1311870.0011980.0011870.0011980.0013155470
2016-01-1212090.0012090.0011480.0011660.0074874450
2016-01-0812220.0012240.0012150.0012150.009109780
2016-01-0712500.0012500.0012200.0012220.0033404920
2016-01-0612780.0012780.0012470.0012470.0013162960
2016-01-0512510.0012780.0012510.0012780.00450410
2016-01-0413090.0013090.0012790.0012790.0023295440
2015-12-3012930.0013170.0012930.0013170.0010131460
2015-12-2913000.0013050.0013000.0013050.00339100
2015-12-2800
2015-12-2512880.0012880.0012880.0012880.0026334880
2015-12-2413000.0013000.0012990.0012990.0025324800
2015-12-2200
2015-12-2112860.0012860.0012670.0012670.0017217670
2015-12-1813070.0013210.0012850.0012910.0056734530
2015-12-1713030.0013110.0013030.0013110.00452280
2015-12-1612800.0012980.0012800.0012810.0014180750
2015-12-1512800.0012800.0012740.0012740.00225540
2015-12-1412630.0012720.0012460.0012720.0037463880
2015-12-1112970.0012980.0012970.0012980.00451900
2015-12-1012930.0012990.0012900.0012960.0021272040
2015-12-0913070.0013080.0013010.0013080.001151503000
2015-12-0813220.0013220.0013190.0013190.0017224430
2015-12-0713230.0013360.0013230.0013360.008106370
2015-12-0413250.0013250.0013180.0013220.001111465400
2015-12-0300
2015-12-0213400.0013510.0013370.0013400.001151541380
2015-12-0113300.0013300.0013300.0013300.00566500
2015-11-3013500.0013500.0013200.0013200.002373191030
2015-11-2713550.0013550.0013550.0013550.00340650
2015-11-2600

   ※ 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