[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 
2017-03-3026800.0026800.0026490.0026490.0036957200
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
2016-08-1225690.0025710.0025470.0025600.001804622470
2016-08-1025450.0025450.0025140.0025190.001122825750
2016-08-0925400.0025620.0025360.0025620.001303305940
2016-08-0824620.0025350.0024620.0025350.00641608610
2016-08-0524210.0024520.0024210.0024260.0034830810
2016-08-0423980.0024150.0023550.0024150.001273031930
2016-08-0324900.0024900.0023880.0023980.001112685200
2016-08-0225500.0025500.0024880.0025000.002606497860
2016-08-0124640.0025360.0024640.0025300.00982446750
2016-07-2925850.0025980.0024450.0025350.0065816818720
2016-07-2825850.0025850.0025510.0025810.00952437520
2016-07-2726000.0026280.0025800.0025880.001032682930
2016-07-2626020.0026020.0025500.0025680.001203093690
2016-07-2525860.0026400.0025860.0026060.00731913560
2016-07-2225950.0025960.0025720.0025820.00411060750
2016-07-2126200.0026550.0026060.0026210.003058005850
2016-07-2025700.0025980.0025350.0025960.00701802190
2016-07-1925610.0025610.0025350.0025450.00411042520
2016-07-1525640.0025650.0025450.0025450.00701785940
2016-07-1425240.0025580.0025110.0025240.0028705790
2016-07-1325500.0025500.0025070.0025080.0040110126250
2016-07-1224420.0025350.0024420.0025050.002506263250
2016-07-1123370.0024050.0023370.0023920.001784232930
2016-07-0823880.0023880.0022960.0023060.002816537610
2016-07-0723910.0024040.0023860.0023880.00731747550
2016-07-0624740.0024740.0024030.0024410.001192898850
2016-07-0525230.0025340.0024870.0024980.002506257900
2016-07-0425000.0025230.0024960.0025220.001784476460
2016-07-0125470.0025470.0025000.0025000.00802010640
2016-06-3025270.0025510.0025190.0025190.001112816730
2016-06-2924540.0025210.0024540.0024980.001934846570
2016-06-2824390.0024500.0024000.0024470.00741804170
2016-06-2724110.0024360.0024110.0024200.001122712310
2016-06-2426000.0026010.0023900.0024150.0042810748480
2016-06-2325960.0025960.0025530.0025780.00892289910
2016-06-2225930.0025930.0025600.0025600.0019490280
2016-06-2125920.0025920.0025520.0025860.0036927910
2016-06-2025430.0025640.0025190.0025640.0025635880
2016-06-1724900.0025020.0024810.0024860.002526280270
2016-06-1625830.0025880.0025000.0025020.001183000810
2016-06-1525800.0026140.0025800.0026140.0019496190
2016-06-1426000.0026160.0025750.0025780.00902332630
2016-06-1327020.0027020.0026270.0026270.002055448540
2016-06-1027160.0027210.0027160.0027210.001032802480
2016-06-0927160.0027160.0027160.0027160.00127160
2016-06-0827620.0027770.0027170.0027770.007192240
2016-06-0727640.0027640.0027590.0027590.006165770
2016-06-0627070.0027070.0027030.0027030.009243500
2016-06-0327300.0027400.0027240.0027240.0036983340
2016-06-0228070.0028070.0027500.0027650.00782152800
2016-06-0128050.0028050.0027780.0027780.0017474620
2016-05-3128050.0028500.0028050.0028140.00661871060
2016-05-3028110.0028110.0028050.0028050.0011308910
2016-05-2728120.0028120.0027800.0027800.0026726060
2016-05-2628280.0028280.0027820.0028120.0011309790
2016-05-2527740.0028100.0027740.0027780.007195010
2016-05-2427800.0027800.0027730.0027730.0011305490
2016-05-2327890.0027900.0027780.0027780.00401113570
2016-05-2028160.0028160.0028160.0028160.00256320
2016-05-1928490.0028490.0028260.0028310.0022624270
2016-05-1828250.0028440.0028250.0028440.0012339320
2016-05-1727580.0027720.0027580.0027720.00451246700
2016-05-1628140.0028140.0027710.0027800.0030835420
2016-05-1328320.0028320.0028000.0028000.00461290830
2016-05-1228300.0028300.0028290.0028300.0021594200
2016-05-1129190.0029190.0028160.0028660.00962751700
2016-05-1028130.0028880.0028120.0028790.001414058320
2016-05-0927420.0028120.0027420.0028120.0010279520
2016-05-0627740.0027800.0027500.0027670.00732018350
2016-05-0227710.0027710.0027470.0027710.001223372750
2016-04-2829520.0029990.0028400.0028430.00982824270
2016-04-2729530.0029990.0029410.0029440.00922717870
2016-04-2630050.0030300.0029680.0029680.00551640930
2016-04-2530700.0030700.0030150.0030150.002397253900
2016-04-2229380.0030400.0029380.0030100.002637863680
2016-04-2128730.0029580.0028730.0029380.0047713908540
2016-04-2028020.0028430.0028020.0028330.00691954160
2016-04-1928290.0028290.0027930.0027930.0024676240
2016-04-1828690.0028690.0027610.0027790.003479642040
2016-04-1528930.0028930.0028330.0028800.00421208720
2016-04-1428110.0028550.0028030.0028530.001514290700
2016-04-1327050.0027550.0027050.0027480.00441205340
2016-04-1200
2016-04-1126570.0026730.0026360.0026730.00591572310
2016-04-0826980.0027100.0026500.0026760.00701874940
2016-04-0727080.0027290.0027080.0027210.007190640
2016-04-0627000.0027080.0026640.0027080.00621669630
2016-04-0527700.0027700.0027000.0027180.00621683980
2016-04-0427300.0027750.0027300.0027500.002597107340
2016-04-0128500.0028500.0027420.0027910.002587164340
2016-03-3128600.0028850.0028600.0028700.001022924670
2016-03-3028880.0029000.0028630.0028830.0026752860
2016-03-2928890.0028890.0028560.0028880.00872500460
2016-03-2828400.0028500.0028350.0028350.00361022140
2016-03-2528640.0028640.0028420.0028560.00631798310
2016-03-2428970.0028970.0028650.0028660.00772217200

   ※ 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