[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 
2017-12-15160.00162.00160.00161.0041270066267800
2017-12-14161.00161.00159.00159.0016810026868100
2017-12-13161.00162.00160.00162.0024250038967800
2017-12-12161.00162.00161.00161.0012710020549800
2017-12-11161.00162.00160.00162.0017840028726000
2017-12-08158.00160.00158.00160.0017420027764100
2017-12-07157.00158.00156.00158.0012330019356800
2017-12-06159.00159.00157.00157.0031080048846700
2017-12-05158.00159.00157.00157.0018630029441200
2017-12-04158.00159.00158.00159.0018000028499900
2017-12-01159.00160.00158.00159.0016000025457800
2017-11-30159.00160.00159.00159.009050014414100
2017-11-29160.00161.00160.00160.00508008144400
2017-11-28159.00160.00159.00159.0031490050170200
2017-11-27160.00161.00158.00159.0034460054885700
2017-11-24160.00160.00159.00160.008070012859300
2017-11-22161.00161.00159.00160.0024630039472700
2017-11-21158.00160.00158.00160.0011710018579800
2017-11-20159.00159.00157.00158.0030340047953900
2017-11-17159.00160.00158.00160.0030080047871000
2017-11-16156.00157.00155.00156.0011290017613000
2017-11-15157.00157.00155.00156.0041110064323000
2017-11-14158.00159.00157.00158.0028970045783100
2017-11-13160.00160.00158.00159.0026460042134400
2017-11-10160.00160.00159.00159.0032390051784800
2017-11-09160.00162.00160.00160.0028530045958900
2017-11-08162.00162.00160.00161.0033410054007900
2017-11-07165.00165.00162.00163.0033740055293000
2017-11-06164.00165.00163.00165.0028490046821000
2017-11-02164.00164.00163.00163.0024290039816700
2017-11-01161.00163.00161.00162.0019040030776400
2017-10-31161.00161.00160.00160.0020160032442400
2017-10-30161.00162.00160.00161.0023690038157900
2017-10-27160.00162.00160.00161.0044510071580200
2017-10-26160.00160.00159.00160.0023080036898400
2017-10-25159.00160.00159.00159.00698600111464900
2017-10-24158.00159.00158.00158.0023910037804900
2017-10-23158.00159.00158.00158.0020270032125100
2017-10-20157.00158.00156.00157.0014920023416300
2017-10-19157.00158.00157.00157.0012120019032100
2017-10-18157.00158.00156.00156.0011370017855300
2017-10-17158.00159.00157.00157.0035640056283700
2017-10-16157.00158.00157.00158.0026960042450500
2017-10-13155.00157.00155.00156.0052920082474900
2017-10-12154.00155.00153.00155.0027180041776800
2017-10-11155.00155.00154.00155.008390012939000
2017-10-10155.00155.00154.00155.008690013410900
2017-10-06155.00155.00153.00155.0016030024662900
2017-10-05153.00155.00153.00153.0045800070375000
2017-10-04152.00153.00152.00152.00461007030000
2017-10-03152.00153.00151.00151.0020230030749500
2017-10-02152.00153.00151.00153.0015160023064600
2017-09-29151.00152.00150.00152.0043380065311500
2017-09-28150.00151.00149.00151.0049480074276200
2017-09-27152.00152.00151.00151.0020860031557400
2017-09-26152.00152.00150.00150.00694600105039300
2017-09-25154.00155.00153.00153.0038030058588500
2017-09-22157.00157.00154.00154.0014840023084800
2017-09-21157.00158.00156.00157.0022290035000900
2017-09-20156.00157.00155.00156.0020100031420300
2017-09-19157.00158.00155.00158.0046400072733600
2017-09-15155.00155.00154.00154.006610010199200
2017-09-14155.00156.00154.00154.0018220028204900
2017-09-13155.00156.00154.00154.0045000069756300
2017-09-12153.00154.00153.00153.0013550020733100
2017-09-11152.00152.00151.00151.00214003241900
2017-09-08151.00152.00150.00150.007450011248100
2017-09-07152.00152.00151.00151.00557008425200
2017-09-06151.00151.00150.00151.0011370017158700
2017-09-05153.00153.00151.00151.0012790019499400
2017-09-04154.00154.00153.00153.0015730024136200
2017-09-01152.00154.00152.00153.0011680017864800
2017-08-31153.00153.00152.00152.0014130021519000
2017-08-30151.00153.00151.00153.0011370017235800
2017-08-29151.00151.00150.00150.009580014428500
2017-08-28152.00153.00150.00152.009620014604700
2017-08-25151.00152.00151.00151.00457006923300
2017-08-24150.00151.00150.00150.0012870019358000
2017-08-23150.00151.00149.00149.0011720017580000
2017-08-22150.00150.00149.00150.0016390024486500
2017-08-21150.00151.00149.00151.0030410045572400
2017-08-18152.00152.00150.00150.0033580050720200
2017-08-17152.00153.00151.00153.007120010841800
2017-08-16151.00152.00151.00151.0012070018274800
2017-08-15152.00152.00151.00152.008730013245300
2017-08-14149.00151.00148.00150.0023120034604500
2017-08-10154.00154.00151.00153.0029990045849200
2017-08-09155.00155.00153.00153.0017880027543300
2017-08-08155.00156.00154.00155.0018280028331600
2017-08-07155.00157.00155.00156.0010750016765900
2017-08-04155.00155.00154.00155.0020610031838200
2017-08-03156.00156.00155.00156.0010360016109100
2017-08-02156.00156.00155.00155.0014670022866100
2017-08-01154.00156.00154.00155.009190014251400
2017-07-31155.00155.00153.00154.0011880018306600
2017-07-28155.00155.00153.00153.008930013749700
2017-07-27154.00156.00154.00154.0018570028736500
2017-07-26155.00155.00153.00154.00366005637400
2017-07-25154.00155.00153.00155.006730010361700
2017-07-24153.00154.00152.00153.0023190035471200
2017-07-21154.00154.00154.00154.00540008316000
2017-07-20153.00155.00153.00153.00528008120700
2017-07-19154.00154.00153.00154.007720011885600
2017-07-18155.00155.00153.00154.0026000040041400
2017-07-14155.00156.00154.00154.0056360087262500
2017-07-13153.00154.00153.00154.0019060029291700
2017-07-12154.00154.00152.00153.0013070020010400
2017-07-11153.00154.00152.00154.0040750062306100
2017-07-10150.00152.00150.00151.00733900110392800
2017-07-07148.00150.00148.00149.007920011777000
2017-07-06150.00150.00148.00149.006960010387000
2017-07-05148.00150.00148.00149.0012940019267600
2017-07-04149.00150.00148.00148.0020290030282500
2017-07-03147.00149.00147.00148.0016000023590200
2017-06-30147.00147.00145.00145.0032370047294400
2017-06-29148.00149.00147.00148.0016120023854700
2017-06-28147.00148.00146.00146.0021890032203900
2017-06-27147.00150.00147.00147.0021590032041000
2017-06-26149.00149.00147.00148.0013800020447000
2017-06-23149.00149.00148.00149.007750011496700
2017-06-22148.00149.00148.00148.00458006795700
2017-06-21148.00149.00148.00148.009060013462700
2017-06-20149.00150.00149.00149.0023070034378400
2017-06-19147.00148.00146.00147.00647009526000
2017-06-16147.00148.00146.00146.0015990023408500
2017-06-15147.00147.00146.00146.008120011918500
2017-06-14147.00148.00147.00148.008770012950100
2017-06-13147.00148.00146.00147.0011350016691000
2017-06-12149.00149.00147.00148.00322004780200
2017-06-09149.00149.00147.00149.0015850023401700
2017-06-08149.00149.00147.00148.0014480021476600
2017-06-07149.00149.00147.00148.007980011815000
2017-06-06149.00149.00148.00149.007550011221500
2017-06-05150.00150.00149.00150.0016060024050500
2017-06-02150.00150.00148.00150.0019560029188000
2017-06-01149.00150.00148.00149.0010910016199600
2017-05-31148.00149.00147.00149.008900013155400
2017-05-30148.00148.00146.00147.0016820024752100
2017-05-29148.00149.00147.00148.0019860029418700
2017-05-26148.00149.00147.00148.0012090017932600
2017-05-25146.00148.00145.00146.0014920021838000
2017-05-24146.00146.00145.00145.0014260020749000
2017-05-23146.00148.00145.00146.0027060039585800
2017-05-22147.00149.00146.00147.0020570030258800
2017-05-19145.00147.00145.00146.0025950037784000
2017-05-18147.00147.00145.00146.0038110055826400
2017-05-17150.00150.00149.00150.0017250025826900
2017-05-16151.00151.00150.00150.0010610015937500
2017-05-15149.00150.00149.00150.0013590020366900
2017-05-12150.00150.00148.00148.0040510060448300
2017-05-11149.00150.00149.00150.0024860037124100
2017-05-10146.00148.00146.00147.0024640036185700
2017-05-09146.00147.00145.00146.0023640034427900
2017-05-08147.00147.00146.00147.009020013228200
2017-05-02146.00147.00145.00146.0021480031383300
2017-05-01146.00146.00145.00145.00569008264400
2017-04-28146.00146.00144.00146.0018580027062100
2017-04-27145.00146.00144.00145.007350010677900
2017-04-26144.00146.00143.00145.0038980056251800
2017-04-25140.00142.00140.00141.00403005678100
2017-04-24140.00141.00139.00139.0011520016190700
2017-04-21138.00140.00138.00139.009780013596200
2017-04-20137.00138.00137.00137.00639008790600
2017-04-19137.00139.00137.00137.0013360018378200
2017-04-18140.00140.00138.00138.0013430018637500
2017-04-17138.00139.00138.00139.0010600014661000
2017-04-14138.00140.00137.00140.0013660018893200
2017-04-13140.00140.00138.00139.0024170033658600
2017-04-12141.00141.00140.00141.007980011222600
2017-04-11142.00143.00141.00141.0010910015473400
2017-04-10142.00144.00142.00143.0012120017413900
2017-04-07143.00144.00141.00142.0020840029702300
2017-04-06141.00143.00141.00142.0012810018193100
2017-04-05143.00143.00142.00143.0029770042492800
2017-04-04144.00144.00142.00142.009410013462800
2017-04-03143.00143.00142.00143.0017920025606700
2017-03-31143.00143.00142.00143.008230011717900
2017-03-30142.00142.00141.00142.0013450019051500
2017-03-29140.00141.00140.00140.00702009881600
2017-03-28139.00140.00139.00139.00335004657600
2017-03-27139.00140.00138.00138.0010690014837600
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

   ※ 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