[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 
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
2016-03-16120.00120.00118.00119.00793009422700
2016-03-15120.00120.00119.00120.00618007378700
2016-03-14120.00121.00120.00120.00792009527700
2016-03-11119.00120.00118.00120.0010880013034200
2016-03-10119.00120.00119.00119.009910011842200
2016-03-09119.00119.00117.00117.00827009732300
2016-03-08122.00122.00119.00120.0017790021516800
2016-03-07121.00122.00120.00121.0024430029535900
2016-03-04119.00120.00118.00119.0025740030579700
2016-03-03116.00118.00116.00117.0011690013674900
2016-03-02113.00116.00113.00115.0064380073388000
2016-03-01110.00111.00109.00111.00743008172500
2016-02-29110.00110.00109.00110.00599006568300
2016-02-26110.00111.00110.00110.00830009131100
2016-02-25110.00110.00108.00110.00737008042800
2016-02-24111.00112.00109.00110.0010240011314300
2016-02-23112.00114.00112.00112.0011110012538200
2016-02-22113.00113.00110.00112.0023220026085600
2016-02-19113.00113.00111.00113.00846009553100
2016-02-18112.00113.00111.00112.0017020019063200
2016-02-17112.00112.00109.00111.0017050018915300
2016-02-16112.00114.00112.00113.0011350012782900
2016-02-15111.00112.00110.00111.0024250026916900
2016-02-12107.00110.00107.00108.0064130069411700
2016-02-10116.00116.00114.00114.0014230016373700
2016-02-09120.00120.00116.00116.0030390035467800
2016-02-08118.00120.00118.00120.0014520017266000
2016-02-05119.00120.00118.00119.0011030013117200
2016-02-04123.00123.00119.00120.009890011936100
2016-02-03123.00123.00120.00122.008870010719900
2016-02-02126.00126.00123.00125.0010680013325700
2016-02-01125.00126.00124.00125.009400011754200
2016-01-29122.00123.00119.00123.0012840015502500
2016-01-28119.00121.00119.00121.00519006207400
2016-01-27122.00122.00120.00121.00513006185400
2016-01-26121.00122.00119.00119.00480005782200
2016-01-25122.00123.00121.00122.0013040015888800
2016-01-22117.00121.00117.00119.0013990016554300
2016-01-21117.00119.00116.00116.0018800022012400
2016-01-20120.00120.00118.00118.0015470018322500
2016-01-19120.00120.00118.00120.0012370014772900
2016-01-18120.00121.00118.00121.0032420038721700
2016-01-15123.00124.00121.00121.0014930018364000
2016-01-14123.00123.00121.00122.0016080019576800
2016-01-13122.00125.00122.00124.0023310028738000
2016-01-12125.00125.00121.00122.0031030038078000
2016-01-08125.00126.00123.00125.0045930057105300
2016-01-07129.00129.00126.00126.0037570047685000
2016-01-06130.00130.00128.00129.0019810025503200
2016-01-05132.00132.00130.00131.0013450017562800
2016-01-04133.00134.00130.00131.0024420032101800
2015-12-30133.00134.00132.00133.0016790022311300
2015-12-29132.00133.00132.00133.00649008601500
2015-12-28132.00133.00131.00132.00531007012500
2015-12-25130.00132.00130.00131.0016550021682500
2015-12-24133.00134.00132.00132.0014150018759000
2015-12-22133.00133.00131.00131.00368004871700
2015-12-21131.00131.00130.00131.00497006501500
2015-12-18132.00133.00132.00132.0011220014849500
2015-12-17132.00133.00131.00132.0029660038978700
2015-12-16130.00131.00129.00130.0038300049780200
2015-12-15128.00129.00127.00128.0031700040784100
2015-12-14128.00129.00127.00129.0023340029779700
2015-12-11130.00130.00129.00129.00713009245000
2015-12-10129.00129.00127.00129.0018120023254100
2015-12-09132.00132.00129.00130.0024670032124400
2015-12-08133.00133.00131.00132.0013680017995200
2015-12-07134.00135.00133.00133.008000010708400
2015-12-04133.00134.00132.00133.0019170025516400
2015-12-03134.00135.00134.00134.008570011493300
2015-12-02136.00137.00135.00135.0014020019059500
2015-12-01135.00137.00135.00136.0019010025782100
2015-11-30135.00135.00134.00134.008220011043000
2015-11-27134.00136.00134.00135.0011950016110200
2015-11-26135.00135.00134.00135.00534007188300

   ※ 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