[1633 東証] NEXT FUNDS 不動産(TOPIX-17)上場投信 日足 時系列データ

[1633 東証] NEXT FUNDS 不動産(TOPIX-17)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1826810.0026810.0026550.0026560.0029774670
2017-08-1726900.0027220.0026900.0026900.0036969930
2017-08-1627030.0027230.0026940.0027230.0016431510
2017-08-1527000.0027190.0027000.0027190.00651764310
2017-08-1427300.0027330.0026900.0026900.00661791610
2017-08-1027450.0027450.0027450.0027450.0025686250
2017-08-0927470.0027510.0027350.0027510.0018493840
2017-08-0827460.0027460.0027460.0027460.0012329520
2017-08-0728000.0028000.0027810.0027810.006167050
2017-08-0427830.0027830.0027630.0027810.009249870
2017-08-0327800.0028050.0027790.0028050.0026723470
2017-08-0228250.0028250.0028250.0028250.004113000
2017-08-0128100.0028220.0028100.0028220.0034956360
2017-07-3128100.0028100.0028100.0028100.0010281000
2017-07-2800
2017-07-2728000.0028170.0028000.0028170.00591652760
2017-07-2627850.0027850.0027850.0027850.00255700
2017-07-2500
2017-07-2427720.0027910.0027720.0027910.00255630
2017-07-2100
2017-07-2027610.0027720.0027570.0027710.00661827090
2017-07-1927830.0027870.0027830.0027830.00671866030
2017-07-1827820.0027840.0027600.0027600.00621721490
2017-07-1428130.0028130.0028130.0028130.0010281300
2017-07-1328250.0028250.0028110.0028110.008225440
2017-07-1228210.0028210.0028100.0028100.00401127530
2017-07-1128400.0028400.0028200.0028230.0012339080
2017-07-1000
2017-07-0728520.0028520.0028190.0028190.0022624490
2017-07-0600
2017-07-0528730.0028730.0028500.0028670.0032917980
2017-07-0428980.0029190.0028980.0029190.001684874630
2017-07-0329000.0029000.0028730.0028800.0029836460
2017-06-3028900.0028990.0028900.0028990.006173670
2017-06-2928900.0028910.0028890.0028910.0025722540
2017-06-2828860.0028890.0028720.0028720.0024692680
2017-06-2728860.0028860.0028860.0028860.00128860
2017-06-2628750.0028750.0028620.0028620.0016459870
2017-06-2328830.0028830.0028700.0028700.006172850
2017-06-2200
2017-06-2129150.0029150.0028750.0028750.004115400
2017-06-2029350.0029350.0029150.0029150.00501463610
2017-06-1928870.0029280.0028870.0029120.00651880120
2017-06-1629310.0029310.0029100.0029100.008233250
2017-06-1529310.0029310.0029310.0029310.00129310
2017-06-1400
2017-06-1328700.0029020.0028700.0029020.00511476960
2017-06-1228730.0028750.0028730.0028730.0013373510
2017-06-0928250.0028700.0028250.0028450.0030853150
2017-06-0828600.0028600.0028240.0028240.001173342280
2017-06-0728810.0028810.0028800.0028800.0011316880
2017-06-0628810.0028810.0028810.0028810.00128810
2017-06-0529400.0029400.0028990.0028990.0023673790
2017-06-0228800.0029360.0028800.0029270.001263674790
2017-06-0128520.0028760.0028520.0028760.0015429950
2017-05-3128090.0028130.0028090.0028100.0012337380
2017-05-3028380.0028380.0028210.0028210.0020566870
2017-05-2928280.0028420.0028280.0028420.0020566160
2017-05-2600
2017-05-2528490.0028600.0028490.0028600.009256940
2017-05-2428250.0028250.0028140.0028140.0011309650
2017-05-2328060.0028190.0028020.0028190.0048713655130
2017-05-2228120.0028210.0028020.0028080.0025703040
2017-05-1927780.0027780.0027590.0027590.0012333070
2017-05-1827270.0027790.0027270.0027780.00772125820
2017-05-1728270.0028270.0028270.0028270.00128270
2017-05-1628760.0028770.0028700.0028720.00401149440
2017-05-1528500.0028700.0028500.0028560.00371058660
2017-05-1228000.0028000.0027720.0027800.00491361440
2017-05-1128500.0028500.0028000.0028020.00411164810
2017-05-1028490.0028490.0028390.0028390.0017483020
2017-05-0928680.0028680.0028410.0028410.0018515420
2017-05-0828330.0028750.0028180.0028530.001103114920
2017-05-0227530.0027720.0027510.0027720.001524192400
2017-05-0126920.0027150.0026920.0027150.0031836680
2017-04-2800
2017-04-2727250.0027250.0027190.0027190.00254440
2017-04-2627310.0027310.0027150.0027150.0015409060
2017-04-2526990.0027090.0026910.0027090.0026702120
2017-04-2427090.0027140.0026690.0026690.0021563820
2017-04-2126690.0026840.0026680.0026840.0047712772480
2017-04-2026680.0026680.0026370.0026520.00551451150
2017-04-1926950.0026950.0026670.0026690.0010267610
2017-04-1826920.0027030.0026890.0026890.00441184430
2017-04-1726180.0026800.0026180.0026800.001022712400
2017-04-1426300.0026390.0026180.0026390.00411078850
2017-04-1326350.0026380.0026170.0026170.0026682310
2017-04-1226190.0026430.0026140.0026430.00451180490
2017-04-1126160.0026450.0026160.0026290.00681795400
2017-04-1026400.0026400.0026160.0026160.00431129560
2017-04-0725810.0026150.0025810.0026050.0027701840
2017-04-0626100.0026100.0025760.0025780.00481247970
2017-04-0526120.0026220.0026100.0026100.00611596320
2017-04-0426420.0026420.0026200.0026200.0021552470
2017-04-0326470.0026560.0026310.0026560.00461217060
2017-03-3126670.0026840.0026360.0026360.0020529250
2017-03-3026800.0026800.0026490.0026490.0036957200
2017-03-2900
2017-03-2826510.0026820.0026510.0026700.0015399690
2017-03-2726670.0026670.0026480.0026500.00541436460
2017-03-2426790.0027140.0026790.0027140.007189170
2017-03-2326820.0026900.0026710.0026860.001724622870
2017-03-2227080.0027100.0026720.0026820.00631696450
2017-03-2127610.0027610.0027230.0027400.0016439140
2017-03-1727310.0027470.0027310.0027470.00531447910
2017-03-1627690.0027690.0027690.0027690.00127690
2017-03-1527710.0027780.0027450.0027680.001052887660
2017-03-1427750.0027950.0027730.0027950.005139120
2017-03-1327800.0028060.0027800.0028060.00383920
2017-03-1027500.0027810.0027500.0027810.00401109170
2017-03-0927770.0027770.0027520.0027520.006165730
2017-03-0827600.0027710.0027600.0027710.004110730
2017-03-0727600.0027600.0027600.0027600.00511407600
2017-03-0627730.0027730.0027630.0027630.007193720
2017-03-0328210.0028210.0027820.0027820.0015418910
2017-03-0228340.0028340.0028250.0028290.009254650
2017-03-0127730.0027980.0027630.0027980.0035971810
2017-02-2827770.0027770.0027770.0027770.00383310
2017-02-2727880.0027890.0027750.0027800.00661837340
2017-02-2428050.0028300.0028050.0028260.0017478460
2017-02-2328280.0028280.0028200.0028280.0022621290
2017-02-2228500.0028500.0028290.0028460.0013370250
2017-02-2128320.0028500.0028320.0028500.00385270
2017-02-2028500.0028500.0028100.0028320.0023650720
2017-02-1728720.0028720.0028400.0028460.0035994800
2017-02-1628720.0028890.0028720.0028800.001083110720
2017-02-1528640.0028720.0028640.0028720.00371060190
2017-02-1428810.0028850.0028550.0028550.0016459340
2017-02-1329010.0029010.0028700.0028980.0032927190
2017-02-1028240.0029000.0028240.0029000.00852439740
2017-02-0928130.0028130.0028050.0028130.00531489380
2017-02-0827650.0028000.0027650.0027950.00471310840
2017-02-0727460.0027770.0027460.0027740.0033910990
2017-02-0627450.0027690.0027410.0027500.001052889000
2017-02-0327650.0027650.0027300.0027440.00982688740
2017-02-0227690.0027700.0027330.0027350.00541480060
2017-02-0127790.0027790.0027690.0027690.0014388750
2017-01-3100
2017-01-3028090.0028100.0028030.0028030.001123144880
2017-01-2728450.0028450.0028260.0028260.00922617020
2017-01-2628080.0028180.0028080.0028180.0018505860
2017-01-2528280.0028280.0027730.0027730.0024669030
2017-01-2427770.0027820.0027770.0027800.006166760
2017-01-2328260.0028260.0027770.0028070.00882474930
2017-01-2028500.0028590.0028280.0028590.0010284640
2017-01-1928450.0028450.0028330.0028330.0013369050
2017-01-1828030.0028160.0028030.0028160.0014393590
2017-01-1728540.0028540.0028050.0028050.00631778360
2017-01-1629220.0029220.0028690.0028690.00752177530
2017-01-1328920.0028970.0028660.0028970.0026751000
2017-01-1229320.0029320.0028780.0028780.00461328350
2017-01-1129490.0029490.0029160.0029170.002316743440
2017-01-1029610.0029930.0029510.0029510.001765218790
2017-01-0629770.0029770.0029610.0029700.00922731010
2017-01-0529900.0029900.0029780.0029780.0016477560
2017-01-0429000.0029740.0029000.0029740.0036310741260
2016-12-3028660.0028890.0028660.0028890.004114870
2016-12-2929100.0029100.0028780.0028930.002276551860
2016-12-2829300.0029300.0029130.0029130.005145910
2016-12-2729450.0029590.0029170.0029170.0027794460
2016-12-2629300.0029600.0029240.0029450.001303820620
2016-12-2229210.0029300.0029210.0029300.001233599700
2016-12-2129440.0029710.0029350.0029350.001073143770
2016-12-2029400.0029710.0029320.0029710.0053515730880
2016-12-1929210.0029320.0029150.0029180.00621811180
2016-12-1629160.0029450.0029160.0029210.00611785350
2016-12-1529130.0029660.0029130.0029130.00702056200
2016-12-1429700.0029700.0029390.0029390.00842479220
2016-12-1329810.0029810.0029450.0029680.001935694200
2016-12-1229890.0029930.0029700.0029700.00952836630
2016-12-0929500.0029530.0029350.0029500.001374039960
2016-12-0829480.0029480.0029030.0029410.00702052960
2016-12-0729270.0029270.0028810.0028850.001604612740
2016-12-0628700.0028780.0028700.0028780.0013373180
2016-12-0529150.0029150.0028640.0028690.001584544400
2016-12-0229200.0029200.0028770.0028930.0060917624350
2016-12-0128990.0029410.0028990.0029000.001163386970
2016-11-3028550.0028800.0028440.0028600.00942694060
2016-11-2928450.0028650.0028440.0028450.00691966850
2016-11-2828000.0028500.0028000.0028390.001764952990
2016-11-2528670.0028670.0028260.0028310.00671906920
2016-11-2428400.0028830.0028400.0028700.001373912920
2016-11-2227900.0028330.0027900.0028000.002236248810
2016-11-2127350.0027890.0027350.0027870.00932585790
2016-11-1827510.0027690.0027350.0027350.00681871850
2016-11-1727500.0027500.0027000.0027260.0043611853430
2016-11-1627610.0027610.0027160.0027170.001203279160
2016-11-1527620.0027900.0027580.0027580.001223386850
2016-11-1427120.0027600.0027120.0027520.002446686170
2016-11-1126640.0027300.0026580.0026650.002286154530
2016-11-1026420.0026600.0026120.0026510.002015310110
2016-11-0925940.0026390.0024340.0024980.001393521430
2016-11-0825890.0025930.0025730.0025790.001694372930
2016-11-0725450.0025930.0025450.0025930.00641639330
2016-11-0425510.0025640.0025490.0025500.00902297660
2016-11-0226390.0026390.0025780.0025800.00551429980
2016-11-0126200.0026500.0026200.0026430.00731925850
2016-10-3126190.0026190.0025930.0026100.0022573370
2016-10-2826590.0026590.0026270.0026270.0030796160
2016-10-2726030.0026430.0026030.0026270.002285976090
2016-10-2625800.0026060.0025640.0026020.0048812635720
2016-10-2525640.0026000.0025610.0025610.003729602970
2016-10-2425670.0025680.0025140.0025630.003248263640
2016-10-2125510.0025700.0025390.0025490.0077719894360
2016-10-2024500.0025330.0024500.0025240.001754391160
2016-10-1924290.0024400.0024200.0024380.001674061550
2016-10-1823920.0024270.0023920.0024140.00721738630
2016-10-1723600.0023930.0023600.0023850.002556058520
2016-10-1423680.0023680.0023620.0023620.006141960
2016-10-1323970.0023970.0023700.0023780.0030717660
2016-10-1223710.0023800.0023700.0023770.0030712510
2016-10-1124120.0024120.0023900.0023900.003127463630
2016-10-0724100.0024100.0023850.0023930.0056113387430
2016-10-0624370.0024370.0024190.0024190.0011267020
2016-10-0524050.0024120.0023980.0024090.0027649360
2016-10-0424430.0024430.0024010.0024020.00691663180
2016-10-0324230.0024350.0024230.0024330.0010243320
2016-09-3024280.0024340.0024000.0024280.0028678060
2016-09-2923910.0024440.0023910.0024380.0023558010
2016-09-2824340.0024340.0024000.0024000.0012290690
2016-09-2723560.0024100.0023560.0024070.0032759500
2016-09-2624410.0024410.0024000.0024000.00541301590
2016-09-2324220.0024260.0024180.0024260.0028678360
2016-09-2124130.0024590.0024090.0024480.0039945780
2016-09-2024030.0024030.0023850.0023850.00531267630
2016-09-1624140.0024140.0023720.0024060.001673988130
2016-09-1524460.0024460.0024150.0024310.002205343020
2016-09-1424610.0025200.0024610.0024930.0019470860
2016-09-1324870.0024870.0024870.0024870.008198960
2016-09-1225060.0025060.0024600.0024690.0037917250
2016-09-0925060.0025250.0025060.0025250.001313304870
2016-09-0825090.0025330.0025090.0025330.0028704000
2016-09-0725000.0025080.0024970.0025080.00471176840
2016-09-0625020.0025020.0024910.0025000.0029724170
2016-09-0525470.0025470.0025080.0025080.001754403970
2016-09-0224560.0024830.0024520.0024830.00491210720
2016-09-0124560.0024670.0024560.0024610.0011270650
2016-08-3124430.0024610.0024430.0024580.00561374150
2016-08-3024390.0024550.0024390.0024450.0023563000
2016-08-2924510.0024750.0024480.0024570.00962362650
2016-08-2624200.0024200.0023860.0023880.00811941400
2016-08-2524380.0024380.0024240.0024240.00451093870
2016-08-2424480.0024480.0024380.0024410.0026635260
2016-08-2324070.0024600.0024070.0024460.00922241960
2016-08-2224090.0024250.0024050.0024100.001513654300
2016-08-1924220.0024260.0024000.0024130.00862071810
2016-08-1824920.0024920.0024250.0024250.00781903930
2016-08-1724800.0024800.0024600.0024600.0017420770
2016-08-1625800.0025800.0024900.0024900.0018451940
2016-08-1525500.0025500.0025500.0025500.00125500

   ※ 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