[1678 東証] NEXT FUNDS インド株式指数・Nifty 50連動型上場投信 日足 時系列データ

[1678 東証] NEXT FUNDS インド株式指数・Nifty 50連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24139.00140.00139.00140.00231003224300
2017-03-23139.00140.00139.00140.007850010964600
2017-03-22140.00141.00137.00139.0036760051170300
2017-03-21143.00144.00142.00143.0016450023528400
2017-03-17144.00144.00143.00144.0013530019467300
2017-03-16145.00145.00143.00144.0017670025444200
2017-03-15144.00145.00143.00145.0020160029084300
2017-03-14142.00144.00142.00143.0039040055742400
2017-03-13139.00142.00139.00141.0061670086774500
2017-03-10138.00139.00137.00138.0014750020356500
2017-03-09137.00138.00136.00137.009320012768400
2017-03-08138.00138.00137.00137.00537007364100
2017-03-07137.00138.00136.00138.00541007412900
2017-03-06137.00138.00136.00137.0017530023951600
2017-03-03137.00138.00136.00136.0011770016129000
2017-03-02137.00139.00137.00137.0017880024617400
2017-03-01136.00137.00135.00136.00338004596700
2017-02-28136.00137.00135.00136.0012530017097800
2017-02-27137.00137.00135.00136.0022320030381400
2017-02-24137.00137.00136.00137.009310012694600
2017-02-23137.00137.00136.00136.00563007697200
2017-02-22136.00137.00136.00136.00526007167700
2017-02-21136.00137.00135.00136.00318004325200
2017-02-20136.00136.00134.00136.0012730017247400
2017-02-17134.00136.00133.00136.0013310017841600
2017-02-16135.00135.00133.00133.0017200023063900
2017-02-15136.00136.00134.00134.0010840014649000
2017-02-14136.00136.00134.00135.008020010807700
2017-02-13135.00136.00134.00136.0018700025324000
2017-02-10133.00135.00133.00135.0017100022880100
2017-02-09132.00133.00132.00133.00633008369900
2017-02-08133.00133.00131.00132.0013490017859900
2017-02-07133.00133.00131.00133.0015140020051800
2017-02-06132.00133.00131.00132.0016870022258100
2017-02-03131.00132.00130.00132.0015420020261100
2017-02-02132.00132.00129.00129.0026550034652400
2017-02-01128.00130.00128.00130.00536006901400
2017-01-31129.00131.00128.00129.0010040012954100
2017-01-30131.00131.00129.00129.008820011477300
2017-01-27130.00131.00129.00131.0013590017684700
2017-01-26128.00130.00128.00130.0014510018687100
2017-01-25128.00128.00127.00128.00422005397500
2017-01-24126.00127.00126.00127.00505006402100
2017-01-23127.00127.00126.00126.008870011243000
2017-01-20127.00128.00126.00127.00353004481000
2017-01-19127.00128.00127.00127.00637008097000
2017-01-18127.00127.00126.00127.008450010682600
2017-01-17128.00128.00127.00127.00169002149700
2017-01-16128.00128.00126.00127.009820012514700
2017-01-13128.00129.00127.00128.0012920016501600
2017-01-12128.00128.00127.00127.00520006647200
2017-01-11127.00128.00126.00128.00656008355600
2017-01-10127.00127.00126.00127.0014030017712500
2017-01-06127.00128.00127.00127.00529006729500
2017-01-05127.00128.00127.00127.0011710014932400
2017-01-04126.00128.00126.00126.0026170033195500
2016-12-30125.00126.00124.00125.008480010599300
2016-12-29125.00125.00124.00124.00200002485200
2016-12-28125.00126.00124.00124.00347004329500
2016-12-27124.00126.00124.00125.0018130022573700
2016-12-26125.00126.00124.00125.0011650014553700
2016-12-22125.00126.00125.00125.0013560016979800
2016-12-21125.00127.00125.00126.0015610019644400
2016-12-20127.00127.00126.00126.00472005962900
2016-12-19126.00128.00126.00126.008630010894000
2016-12-16128.00128.00127.00127.00682008706900
2016-12-15126.00128.00126.00128.0023110029239400
2016-12-14126.00127.00125.00125.009320011723000
2016-12-13127.00127.00126.00126.009520012044100
2016-12-12128.00129.00126.00127.0069290088462000
2016-12-09126.00128.00126.00126.0021050026685600
2016-12-08125.00126.00124.00126.00592007389400
2016-12-07125.00126.00124.00125.00647008088800
2016-12-06124.00125.00124.00124.00657008163500
2016-12-05125.00125.00123.00125.00682008463800
2016-12-02126.00126.00124.00125.00451005640400
2016-12-01125.00126.00124.00125.0040990051317300
2016-11-30124.00124.00122.00124.00528006497900
2016-11-29123.00123.00122.00123.00507006206200
2016-11-28123.00123.00122.00123.00516006340100
2016-11-25122.00123.00121.00122.0016450020055600
2016-11-24120.00121.00120.00120.0028100033955000
2016-11-22121.00121.00119.00120.0014550017502200
2016-11-21121.00122.00121.00121.00424005145500
2016-11-18122.00123.00121.00121.0015270018604100
2016-11-17121.00121.00119.00120.0029940036035100
2016-11-16121.00125.00121.00122.0022960028232000
2016-11-15121.00122.00121.00121.0011770014257800
2016-11-14123.00123.00121.00122.0016560020266800
2016-11-11126.00126.00125.00125.00408005111000
2016-11-10124.00126.00123.00126.0033060041396700
2016-11-09124.00124.00117.00118.0029770035776700
2016-11-08124.00124.00122.00122.0013180016223500
2016-11-07123.00125.00122.00123.0014060017322400
2016-11-04123.00124.00122.00123.0015480019041700
2016-11-02124.00125.00124.00125.00592007355300
2016-11-01127.00127.00124.00125.00571007170000
2016-10-31123.00126.00123.00125.00751009383200
2016-10-28124.00125.00124.00124.00189002347200
2016-10-27125.00125.00124.00124.00233002891700
2016-10-26125.00126.00124.00126.008800011027900
2016-10-25124.00126.00123.00125.0015730019543600
2016-10-24124.00125.00124.00124.0096001195000
2016-10-21125.00126.00124.00124.00656008221100
2016-10-20125.00126.00125.00125.00147001839700
2016-10-19125.00126.00124.00126.00499006254100
2016-10-18126.00126.00125.00126.00170002139100
2016-10-17124.00126.00124.00125.00223002778000
2016-10-14126.00126.00124.00126.00335004174500
2016-10-13126.00126.00125.00126.004400550800
2016-10-12125.00126.00125.00125.00136001701600
2016-10-11125.00126.00125.00125.00185002322700
2016-10-07126.00126.00125.00125.00120001501700
2016-10-06126.00126.00125.00125.00281003519900
2016-10-05125.00126.00125.00125.00170002125500
2016-10-04125.00126.00125.00125.00528006602000
2016-10-03124.00125.00123.00123.00399004944600
2016-09-30125.00125.00123.00123.0010930013550800
2016-09-29125.00126.00125.00125.006900865700
2016-09-28124.00126.00124.00125.00184002296900
2016-09-27126.00126.00123.00125.0014190017682100
2016-09-26126.00127.00126.00126.00333004202300
2016-09-23128.00128.00126.00126.0012430015739500
2016-09-21127.00128.00126.00128.0015280019341000
2016-09-20126.00127.00126.00126.00225002835600
2016-09-16127.00127.00126.00126.00179002265600
2016-09-15125.00127.00125.00126.00229002884100
2016-09-14126.00127.00125.00126.00402005070700
2016-09-13127.00127.00126.00127.00134001700000
2016-09-12127.00127.00126.00127.00633008034700
2016-09-09127.00128.00126.00128.00207002628500
2016-09-08127.00127.00126.00127.00456005764500
2016-09-07127.00127.00126.00127.00353004481400
2016-09-06128.00128.00127.00128.0011690014863200
2016-09-05129.00130.00128.00128.0021890028236000
2016-09-02129.00129.00127.00128.00575007406000
2016-09-01128.00129.00127.00128.0016810021434100
2016-08-31126.00128.00126.00128.0018130022957900
2016-08-30124.00126.00124.00125.0017470021832800
2016-08-29125.00127.00124.00124.008310010372800
2016-08-26126.00127.00125.00126.00384004825000
2016-08-25126.00127.00125.00126.00144001813900
2016-08-24126.00126.00125.00125.002400301500
2016-08-23125.00126.00125.00125.00292003656700
2016-08-22127.00128.00126.00126.00177002244900
2016-08-19125.00127.00125.00126.00148001865900
2016-08-18127.00127.00125.00125.0020280025572500
2016-08-17126.00128.00126.00128.00414005248200
2016-08-16127.00127.00126.00127.00232002940600
2016-08-15126.00127.00125.00126.00158001992100
2016-08-12126.00127.00125.00126.00566007118400
2016-08-10127.00128.00126.00126.00673008575400
2016-08-09127.00128.00127.00127.00347004409500
2016-08-08126.00127.00126.00126.00300003790900
2016-08-05124.00125.00124.00125.00361004478500
2016-08-04124.00125.00122.00124.00793009789600
2016-08-03125.00125.00123.00124.00610007596300
2016-08-02127.00127.00125.00125.008290010471000
2016-08-01128.00128.00126.00127.00377004766700
2016-07-29128.00128.00126.00128.00151001925300
2016-07-28128.00128.00126.00128.00419005315600
2016-07-27128.00128.00125.00126.0017890022561200
2016-07-26128.00128.00126.00128.00551007023900
2016-07-25128.00128.00127.00127.0013150016825100
2016-07-22128.00128.00125.00127.0010260012972600
2016-07-21129.00130.00129.00129.00724009341100
2016-07-20128.00128.00127.00128.008100010356400
2016-07-19128.00128.00126.00126.00308003904200
2016-07-15127.00129.00126.00127.0036750046959500
2016-07-14125.00126.00125.00126.00567007127300
2016-07-13126.00127.00125.00125.0023100029022200
2016-07-12122.00125.00122.00123.0023620029142400
2016-07-11121.00122.00121.00122.00722008797800
2016-07-08122.00122.00120.00120.0010140012235600
2016-07-07121.00122.00121.00121.00138001675200
2016-07-06122.00123.00121.00121.00362004420400
2016-07-05122.00124.00122.00123.00223002739900
2016-07-04123.00123.00122.00123.00150001843400
2016-07-01122.00122.00121.00122.00330004005500
2016-06-30122.00123.00121.00121.00413005031800
2016-06-29122.00122.00120.00121.00495006013400
2016-06-28120.00121.00118.00120.00779009308900
2016-06-27117.00119.00117.00118.00721008492200
2016-06-24124.00124.00115.00117.0041780049671200
2016-06-23123.00124.00122.00122.00242002959300
2016-06-22122.00123.00122.00122.008450010356900
2016-06-21122.00122.00120.00122.0010500012719900
2016-06-20121.00122.00120.00122.0010590012802400
2016-06-17121.00122.00121.00121.00479005797300
2016-06-16121.00125.00120.00121.0017510021305300
2016-06-15121.00123.00121.00121.00597007271700
2016-06-14123.00123.00121.00121.0013220016114600
2016-06-13125.00125.00122.00123.0014900018379300
2016-06-10127.00127.00125.00125.009140011527600
2016-06-09127.00128.00127.00127.00524006680200
2016-06-08126.00127.00126.00127.00363004597000
2016-06-07128.00128.00126.00127.00366004630200
2016-06-06127.00128.00126.00127.00413005234600
2016-06-03127.00128.00126.00128.00633008047100
2016-06-02128.00128.00126.00127.0010460013274400
2016-06-01126.00128.00126.00128.0011860015061600
2016-05-31128.00128.00126.00126.0011180014216100
2016-05-30127.00128.00126.00127.0017350022044700
2016-05-27123.00126.00123.00126.0021480026709000
2016-05-26122.00123.00121.00122.008780010761300
2016-05-25121.00122.00121.00122.00480005823100
2016-05-24120.00121.00120.00120.00429005162300
2016-05-23122.00122.00121.00121.00120001459600
2016-05-20123.00123.00121.00122.00586007128300
2016-05-19122.00123.00121.00123.00570006952600
2016-05-18123.00123.00122.00122.00401004924100
2016-05-17122.00122.00121.00121.00380004634200
2016-05-16121.00121.00120.00120.00327003944400
2016-05-13121.00123.00121.00122.00548006724700
2016-05-12122.00123.00121.00122.00334004063500
2016-05-11123.00124.00121.00123.00665008161200
2016-05-10122.00123.00122.00122.00720008817500
2016-05-09119.00121.00119.00120.00239002855800
2016-05-06121.00122.00119.00119.0013840016643500
2016-05-02122.00122.00121.00122.00748009094700
2016-04-28126.00127.00123.00123.0013170016453100
2016-04-27124.00127.00124.00126.00690008635800
2016-04-26123.00124.00122.00122.008250010138700
2016-04-25125.00125.00123.00123.00751009335000
2016-04-22127.00127.00123.00124.0015010018757000
2016-04-21128.00128.00126.00126.0014260018057300
2016-04-20125.00126.00124.00126.0010990013784500
2016-04-19123.00124.00123.00124.0013830017068200
2016-04-18121.00122.00121.00122.00738008940200
2016-04-15122.00123.00121.00121.0010000012186900
2016-04-14121.00122.00120.00122.0020920025290500
2016-04-13119.00121.00119.00120.0012120014548600
2016-04-12116.00119.00116.00118.00696008220300
2016-04-11115.00116.00115.00115.00460005296100
2016-04-08116.00117.00115.00117.009900011522000
2016-04-07120.00120.00117.00118.00725008576500
2016-04-06119.00120.00118.00119.0014220016904800
2016-04-05121.00122.00121.00121.00544006585000
2016-04-04121.00123.00121.00121.008360010163800
2016-04-01124.00124.00121.00121.0035170042954600
2016-03-31124.00124.00123.00123.00130001608800
2016-03-30124.00124.00123.00123.00545006755400
2016-03-29123.00124.00123.00124.00456005643600
2016-03-28124.00125.00124.00124.00702008732600
2016-03-25124.00125.00123.00123.0022010027295500
2016-03-24123.00123.00122.00123.00177002172800
2016-03-23123.00124.00122.00123.00465005719900
2016-03-22123.00124.00122.00123.00726008918800
2016-03-18120.00122.00120.00121.008390010133100
2016-03-17120.00121.00119.00119.0012880015538700

   ※ 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