[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 
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
2016-03-2328960.0028970.0028660.0028660.00381094730
2016-03-2228600.0028830.0028590.0028800.00531518860
2016-03-1828500.0028600.0028000.0028600.001925471160
2016-03-1728820.0028890.0028480.0028480.00401148420
2016-03-1628790.0028990.0028750.0028780.00702015660
2016-03-1528950.0029150.0028660.0028730.0061717934630
2016-03-1428660.0028940.0028580.0028940.001634688160
2016-03-1128060.0028210.0027810.0028210.001173277140
2016-03-1028580.0028580.0028130.0028310.001073036630
2016-03-0928270.0028750.0028260.0028410.001383935080
2016-03-0828800.0028890.0028250.0028890.00872492890
2016-03-0729250.0029300.0028210.0028800.001584551900
2016-03-0429260.0029260.0028710.0029260.00822380500
2016-03-0328780.0029300.0028760.0029070.001063084010
2016-03-0228500.0028700.0028190.0028480.003108858650
2016-03-0127120.0027480.0027070.0027460.001082943160
2016-02-2927800.0028000.0027410.0027620.00882441440
2016-02-2628250.0028330.0027560.0027800.001032882070
2016-02-2526940.0027800.0026940.0027770.00721977080
2016-02-2426800.0027000.0026490.0026940.001233279330
2016-02-2327500.0027590.0027000.0027000.001544206220
2016-02-2227070.0027700.0027070.0027270.001463984860
2016-02-1926860.0027310.0026860.0027310.002175867870
2016-02-1827840.0027840.0026780.0027340.001794874240
2016-02-1726610.0027000.0026250.0026340.002436440100
2016-02-1626510.0027840.0026200.0026690.003569586270
2016-02-1525960.0026390.0025210.0026390.0043911344360
2016-02-1224300.0025050.0024300.0024320.0058914429260
2016-02-1026700.0026830.0025500.0025540.003158186650
2016-02-0927000.0027200.0026600.0026600.002085562870
2016-02-0827080.0028200.0027080.0027900.00972676210
2016-02-0528500.0028630.0027340.0027560.003319220370
2016-02-0429500.0029500.0028700.0028730.001634711540
2016-02-0328700.0029770.0028620.0029180.0035610297680
2016-02-0231200.0031350.0029700.0029730.0067320384730
2016-02-0132250.0032250.0030450.0031300.003895122718050
2016-01-2927030.0029980.0026960.0029960.0065519065840
2016-01-2827500.0027500.0026800.0026820.0028755290
2016-01-2727240.0027500.0026920.0027180.00842287070
2016-01-2626550.0026820.0026430.0026430.00391036900
2016-01-2527810.0027810.0026990.0026990.001183236140
2016-01-2226760.0027010.0026150.0026810.002998000420
2016-01-2126750.0026750.0025570.0025570.001102885830
2016-01-2027710.0027810.0026250.0026250.002236002070
2016-01-1928170.0028220.0027360.0027710.003008291760
2016-01-1828300.0028300.0027900.0028200.001403946410
2016-01-1529220.0029220.0028360.0028360.00491415470
2016-01-1429000.0029000.0028360.0028360.00762178530
2016-01-1329290.0029400.0029250.0029400.0020586010
2016-01-1229690.0029690.0028850.0028890.002848255830
2016-01-0829920.0030150.0029600.0029710.001073193110
2016-01-0730150.0030500.0029950.0030050.001203611840
2016-01-0631000.0031000.0030850.0030850.0013401950
2016-01-0531000.0031000.0030600.0030900.0016493100
2016-01-0431200.0031200.0030600.0030600.00792435200
2015-12-3031800.0031800.0031150.0031350.00321009300
2015-12-2931300.0031450.0031000.0031450.008250050
2015-12-2831250.0031400.0031100.0031200.0026814750
2015-12-2531600.0031600.0031000.0031000.00983063750
2015-12-2431500.0031500.0031400.0031400.0031973500
2015-12-2231550.0031550.0031300.0031400.001123510650
2015-12-2131250.0031700.0031250.0031550.00732283000
2015-12-1832100.0033200.0031750.0031750.001695492450
2015-12-1732500.0032600.0032200.0032250.00381230650
2015-12-1631400.0031950.0031400.0031750.0013414350
2015-12-1531450.0031450.0031000.0031150.001695301750
2015-12-1431400.0031500.0031200.0031400.00922885650
2015-12-1131850.0031900.0031650.0031750.0021667800
2015-12-1031700.0031900.0031700.0031850.0031983350
2015-12-0932000.0032250.0031850.0031950.0024767050
2015-12-0832250.0032600.0032100.0032100.001655322350
2015-12-0732600.0032800.0032350.0032350.00531727600
2015-12-0432500.0032500.0032250.0032400.00591907500
2015-12-0333000.0033000.0032600.0033000.001093584950
2015-12-0233000.0033450.0033000.0033250.0075524930400
2015-12-0132650.0032950.0032650.0032950.0020654500
2015-11-3032850.0032950.0032500.0032750.00401309000
2015-11-2732900.0033000.0032850.0033000.001053454600
2015-11-2633100.0033400.0032900.0032900.0055618362850

   ※ 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