[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 
2017-11-2428950.0028950.0028640.0028880.0019547700
2017-11-2229580.0029580.0029350.0029350.0014411650
2017-11-2129150.0029440.0029150.0029440.0022642860
2017-11-2029070.0029150.0028980.0029150.008232860
2017-11-1729210.0029210.0029150.0029150.0016466740
2017-11-1628980.0029390.0028980.0029390.00441280660
2017-11-1529380.0029380.0029000.0029020.00411191660
2017-11-1429680.0029770.0029640.0029640.0020593770
2017-11-1330350.0030350.0029690.0029690.001725162530
2017-11-1030450.0030650.0030350.0030650.0025761800
2017-11-0930500.0031250.0030450.0030450.001735328300
2017-11-0830300.0030450.0030300.0030450.00331002900
2017-11-0729920.0030300.0029920.0030300.002547667330
2017-11-0629810.0029920.0029810.0029830.0047214081330
2017-11-0229790.0029850.0029790.0029800.001253727410
2017-11-0129500.0029780.0029500.0029750.001444255010
2017-10-3129050.0029410.0029050.0029400.001073131900
2017-10-3029080.0029190.0029080.0029190.00541571610
2017-10-2728940.0029100.0028940.0029100.001384008200
2017-10-2600
2017-10-2529090.0029090.0028900.0028970.0029839500
2017-10-2428950.0029060.0028950.0029060.00912637560
2017-10-2329010.0029170.0028930.0028970.00571654220
2017-10-2029100.0029100.0028890.0028890.0015434080
2017-10-1928970.0029230.0028960.0029070.001975732190
2017-10-1828850.0028970.0028850.0028970.0026751320
2017-10-1729050.0029090.0028830.0028850.00371072370
2017-10-1628800.0029050.0028800.0029050.001012921150
2017-10-1328520.0028730.0028520.0028730.00421200600
2017-10-1228610.0028640.0028560.0028560.00571630460
2017-10-1128510.0028630.0028510.0028630.0012342350
2017-10-1028410.0028510.0028410.0028510.0034968160
2017-10-0628160.0028440.0028160.0028400.00671900900
2017-10-0528400.0028400.0028240.0028240.00501413230
2017-10-0428250.0028400.0028250.0028400.0033934880
2017-10-0327750.0028260.0027750.0028240.00942641240
2017-10-0227730.0027810.0027730.0027780.0017471540
2017-09-2927770.0027770.0027770.0027770.0011305470
2017-09-2827900.0027900.0027760.0027760.005139080
2017-09-2727790.0027790.0027790.0027790.005138950
2017-09-2627760.0027800.0027630.0027800.00691910580
2017-09-2527990.0027990.0027830.0027840.0015417860
2017-09-2227870.0027920.0027660.0027750.001905276950
2017-09-2127270.0028000.0027270.0027840.00551522040
2017-09-2026800.0026950.0026750.0026920.00250667300600
2017-09-1926800.0026870.0026710.0026870.00511365850
2017-09-1526630.0026730.0026630.0026730.006159880
2017-09-1426770.0026770.0026680.0026680.00451203000
2017-09-1326520.0026680.0026520.0026680.00922446970
2017-09-1226230.0026330.0026230.0026280.00782050540
2017-09-1100
2017-09-0826090.0026090.0025990.0025990.00551430010
2017-09-0726250.0026260.0026250.0026260.0010262510
2017-09-0626250.0026250.0026160.0026240.007183650
2017-09-0526520.0026520.0026330.0026330.00391030560
2017-09-0426830.0026830.0026610.0026610.0018481810
2017-09-0100
2017-08-3126800.0027010.0026800.0027010.0040210774020
2017-08-3026500.0026580.0026500.0026500.0042111157380
2017-08-2926450.0026450.0026450.0026450.00252900
2017-08-2826640.0026640.0026440.0026500.0041711046870
2017-08-2500
2017-08-2426560.0026560.0026560.0026560.005132800
2017-08-2327020.0027020.0026720.0026720.0035942500
2017-08-2226630.0026630.0026580.0026580.007186210
2017-08-2126540.0026750.0026490.0026750.00411089240
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

   ※ 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。 

Twitter