[1682 東証] NEXT FUNDS 日経・東商取白金指数連動型上場投信 日足 時系列データ

[1682 東証] NEXT FUNDS 日経・東商取白金指数連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18177.00177.00175.00175.002200385500
2017-12-15176.00176.00175.00176.00237004163200
2017-12-14176.00178.00176.00178.002500442100
2017-12-13176.00178.00176.00176.0069001214600
2017-12-12177.00177.00176.00177.005300937100
2017-12-11177.00178.00176.00176.002500442700
2017-12-08177.00177.00176.00177.004000707400
2017-12-07177.00177.00177.00177.0010017700
2017-12-06177.00177.00177.00177.0040070800
2017-12-05177.00179.00177.00178.0050088800
2017-12-04180.00180.00179.00179.001300233800
2017-12-01177.00179.00177.00179.001200212700
2017-11-30179.00179.00179.00179.0050089500
2017-11-29177.00178.00177.00178.00700124100
2017-11-28178.00178.00178.00178.0010017800
2017-11-27178.00178.00177.00177.001400248000
2017-11-24180.00180.00178.00178.002600463600
2017-11-22179.00179.00177.00179.003500623500
2017-11-21177.00179.00177.00179.003200570400
2017-11-20179.00179.00179.00179.001100196900
2017-11-17177.00178.00177.00178.002600462200
2017-11-16177.00177.00177.00177.002100371700
2017-11-15178.00178.00178.00178.00118002100400
2017-11-14179.00179.00179.00179.0050089500
2017-11-13180.00180.00179.00179.001100197200
2017-11-10180.00180.00179.00179.001200215600
2017-11-09179.00179.00178.00178.00700125200
2017-11-0800
2017-11-07180.00180.00178.00180.0096001726600
2017-11-06178.00178.00178.00178.0058001032400
2017-11-02180.00180.00177.00178.0063001123100
2017-11-01179.00179.00179.00179.0020035800
2017-10-31179.00179.00179.00179.0030053700
2017-10-30178.00178.00178.00178.001200213600
2017-10-27178.00179.00178.00179.0050089100
2017-10-26180.00180.00178.00178.002000358400
2017-10-25179.00179.00179.00179.004300769700
2017-10-24179.00179.00179.00179.0030053700
2017-10-23178.00179.00178.00179.005600997300
2017-10-20177.00178.00177.00178.004100728500
2017-10-19179.00179.00178.00178.001300232500
2017-10-18179.00179.00178.00178.004900872300
2017-10-17177.00179.00177.00178.00106001891600
2017-10-16177.00177.00176.00177.0060001059900
2017-10-13178.00178.00176.00176.003200564500
2017-10-12178.00178.00176.00177.001400248400
2017-10-11178.00178.00175.00176.0050087900
2017-10-10176.00178.00176.00178.0050088600
2017-10-06178.00178.00176.00176.002100372600
2017-10-05178.00178.00178.00178.0010017800
2017-10-04176.00177.00176.00176.001300228900
2017-10-03178.00178.00178.00178.00900160200
2017-10-02174.00177.00174.00176.00189003305900
2017-09-29178.00178.00178.00178.0020035600
2017-09-28176.00177.00176.00177.001300229100
2017-09-27177.00180.00177.00179.0075001335000
2017-09-26177.00178.00176.00177.002200388400
2017-09-25177.00177.00177.00177.001400247800
2017-09-22175.00177.00175.00176.0096001684400
2017-09-21177.00178.00176.00178.003200567400
2017-09-20179.00179.00178.00178.002700481200
2017-09-19176.00178.00175.00178.0077001355100
2017-09-15177.00177.00177.00177.002300407100
2017-09-14177.00177.00177.00177.0020035400
2017-09-13176.00179.00176.00176.00145002565300
2017-09-12176.00177.00176.00176.004500792100
2017-09-11174.00177.00174.00177.00211003675000
2017-09-08178.00178.00178.00178.0030053400
2017-09-07178.00178.00178.00178.0020035600
2017-09-06180.00180.00177.00178.002700479000
2017-09-05178.00178.00178.00178.001000178000
2017-09-04180.00180.00178.00178.002300411000
2017-09-01179.00180.00178.00178.001600286900
2017-08-31177.00179.00177.00178.002000355000
2017-08-30179.00180.00179.00179.002200393900
2017-08-29179.00179.00177.00179.003700657500
2017-08-28179.00179.00179.00179.001200214800
2017-08-2500
2017-08-2400
2017-08-23179.00179.00177.00178.003400605300
2017-08-22179.00179.00179.00179.00800143200
2017-08-21177.00177.00177.00177.0082001451400
2017-08-18180.00180.00177.00179.002800502500
2017-08-17176.00179.00176.00179.0082001446800
2017-08-16181.00181.00181.00181.0050090500
2017-08-1500
2017-08-14181.00181.00181.00181.002000362000
2017-08-10178.00179.00178.00179.005500980200
2017-08-09178.00179.00178.00179.0077001371200
2017-08-0800
2017-08-07180.00181.00180.00180.004500813100
2017-08-04181.00181.00181.00181.0030054300
2017-08-03181.00181.00180.00180.00700126500
2017-08-02182.00182.00182.00182.002900527800
2017-08-01183.00183.00183.00183.0010018300
2017-07-31183.00183.00181.00181.0030054500
2017-07-28182.00183.00181.00181.00600109000
2017-07-27182.00182.00182.00182.0040072800
2017-07-26181.00182.00181.00182.004400800700
2017-07-25182.00182.00182.00182.005000910000
2017-07-24182.00182.00179.00179.00800143800
2017-07-2100
2017-07-20179.00183.00179.00180.00900163600
2017-07-19179.00179.00179.00179.002100375900
2017-07-18182.00182.00179.00180.001200216700
2017-07-14178.00182.00178.00182.00600108700
2017-07-13182.00182.00179.00181.002000358500
2017-07-12182.00183.00179.00179.001900345100
2017-07-11182.00182.00181.00181.0020036300
2017-07-10182.00183.00179.00182.004700849500
2017-07-07179.00182.00179.00182.00800143700
2017-07-06182.00182.00180.00180.002000361200
2017-07-05179.00181.00179.00181.00600107800
2017-07-04181.00181.00181.00181.005300959300
2017-07-0300
2017-06-30181.00181.00181.00181.001100199100
2017-06-29183.00183.00179.00182.002100376600
2017-06-28179.00183.00179.00183.003500630400
2017-06-27182.00182.00182.00182.0040072800
2017-06-26180.00182.00180.00182.001300235100
2017-06-23180.00181.00179.00180.003300592300
2017-06-22183.00183.00181.00181.001300235500
2017-06-21181.00181.00181.00181.0010018100
2017-06-20183.00184.00183.00184.00800146700
2017-06-19182.00182.00180.00180.001500271000
2017-06-16179.00179.00179.00179.002000358000
2017-06-1500
2017-06-14186.00186.00180.00182.004300790000
2017-06-13183.00183.00183.00183.003900713700
2017-06-12181.00183.00177.00180.00124002240200
2017-06-09184.00185.00184.00184.0030055300
2017-06-08187.00187.00184.00186.00600110900
2017-06-07187.00187.00184.00187.0050093200
2017-06-06187.00187.00184.00186.0040074100
2017-06-05187.00187.00187.00187.0040074800
2017-06-02187.00187.00184.00184.001700317600
2017-06-01187.00187.00184.00184.001400259700
2017-05-31186.00186.00185.00185.0030055700
2017-05-30185.00185.00185.00185.0050092500
2017-05-29186.00186.00186.00186.00600111600
2017-05-26185.00185.00185.00185.0050092500
2017-05-25183.00187.00183.00187.001800333800
2017-05-2400
2017-05-23184.00184.00184.00184.004100754400
2017-05-22183.00183.00183.00183.0020036600
2017-05-19184.00184.00183.00183.002400440600
2017-05-18183.00183.00181.00183.0059001076700
2017-05-17182.00184.00182.00183.0081001475000
2017-05-16187.00187.00187.00187.001000187000
2017-05-15187.00187.00187.00187.0040074800
2017-05-12186.00186.00183.00185.001200220700
2017-05-11182.00186.00182.00183.0084001531300
2017-05-10186.00187.00186.00187.001000186800
2017-05-0900
2017-05-08184.00187.00184.00187.002100387900
2017-05-02188.00188.00185.00185.00102001913700
2017-05-01187.00187.00187.00187.0050093500
2017-04-28185.00187.00185.00187.0020037200
2017-04-27187.00188.00186.00186.00700130900
2017-04-26187.00187.00187.00187.0030056100
2017-04-25187.00187.00187.00187.0010018700
2017-04-24187.00188.00187.00187.002300431600
2017-04-21186.00186.00185.00185.0050092600
2017-04-2000
2017-04-19185.00185.00185.00185.001500277500
2017-04-18185.00185.00185.00185.001500277500
2017-04-17186.00186.00186.00186.0010018600
2017-04-14187.00187.00187.00187.0010018700
2017-04-13187.00187.00187.00187.0099001851300
2017-04-12187.00187.00187.00187.001700317900
2017-04-11188.00188.00187.00187.0030056200
2017-04-10186.00189.00186.00189.004300811000
2017-04-07185.00188.00185.00188.001500280800
2017-04-06189.00189.00185.00185.002200411300
2017-04-05189.00189.00189.00189.004900926100
2017-04-04189.00189.00189.00189.001500283500
2017-04-03187.00188.00187.00188.0050093900
2017-03-31188.00188.00187.00187.001100206300
2017-03-30188.00188.00188.00188.001400263200
2017-03-2900
2017-03-28189.00189.00188.00189.001000188500
2017-03-27190.00190.00189.00189.001300246700
2017-03-24189.00189.00187.00188.0064001209000
2017-03-23185.00187.00185.00187.001200222200
2017-03-22188.00188.00185.00185.002100389700
2017-03-21188.00188.00188.00188.0050094000
2017-03-17185.00185.00185.00185.00700129500
2017-03-16186.00186.00185.00185.0081001503000
2017-03-15186.00187.00186.00187.0020037300
2017-03-14188.00188.00186.00186.0030056000
2017-03-13188.00188.00186.00186.001400262800
2017-03-10187.00187.00186.00186.0030056000
2017-03-09186.00187.00186.00187.00900167500
2017-03-08189.00189.00185.00186.00102001903900
2017-03-07190.00190.00188.00189.0053001001100
2017-03-06191.00191.00190.00190.00700133600
2017-03-03191.00191.00187.00190.00132002495900
2017-03-02192.00192.00190.00192.0098001881000
2017-03-01192.00192.00191.00191.0055001051000
2017-02-28191.00192.00190.00191.003600687500
2017-02-27188.00192.00188.00191.00151002892400
2017-02-24188.00188.00188.00188.001700319600
2017-02-23190.00190.00187.00188.00115002168800
2017-02-22190.00190.00189.00190.0073001386800
2017-02-21189.00191.00186.00190.00189003579900
2017-02-20189.00190.00187.00190.00127002394500
2017-02-17188.00188.00187.00187.0050093700
2017-02-16187.00188.00186.00186.002900542000
2017-02-15187.00188.00187.00188.0050093900
2017-02-14187.00187.00187.00187.0010018700
2017-02-13187.00189.00187.00187.003500656000
2017-02-10187.00187.00187.00187.001400261800
2017-02-09188.00189.00188.00189.004000754000
2017-02-08187.00188.00186.00188.0030056100
2017-02-07186.00188.00186.00188.0020037400
2017-02-06190.00190.00186.00186.003800713400
2017-02-03186.00189.00186.00189.001900356000
2017-02-02186.00189.00185.00189.003300613400
2017-02-01189.00189.00186.00186.001500281100
2017-01-31189.00189.00188.00189.002100396200
2017-01-30190.00190.00189.00189.003900740200
2017-01-27185.00190.00185.00190.0074001386900
2017-01-26182.00182.00182.00182.00600109200
2017-01-25182.00182.00182.00182.001000182000
2017-01-24185.00186.00182.00182.0061001121900
2017-01-23183.00185.00183.00183.001200219900
2017-01-20185.00185.00183.00183.005200959700
2017-01-19185.00185.00182.00185.0063001158900
2017-01-18187.00187.00185.00185.002800520700
2017-01-17186.00187.00186.00186.004500840800
2017-01-16185.00187.00184.00186.0076001411600
2017-01-13185.00185.00184.00184.004200775800
2017-01-12183.00183.00183.00183.0010018300
2017-01-11183.00185.00183.00185.004000739600
2017-01-10186.00186.00184.00184.003400632000
2017-01-06183.00185.00183.00185.00128002364400
2017-01-05184.00184.00183.00183.00188003456700
2017-01-04182.00185.00180.00180.00144002620800
2016-12-30178.00181.00178.00181.0088001571400
2016-12-29183.00183.00182.00183.003600658400
2016-12-28181.00182.00180.00182.0068001233000
2016-12-27182.00183.00181.00181.00238004328700
2016-12-26182.00182.00180.00180.005000907900
2016-12-22182.00183.00180.00182.005200944200
2016-12-21179.00182.00179.00179.003100556600
2016-12-20183.00183.00180.00180.0074001341800
2016-12-19181.00184.00181.00182.00103001878900
2016-12-16181.00182.00180.00182.0075001358700
2016-12-15181.00181.00180.00180.002500452000
2016-12-14181.00182.00181.00181.0077001394100

   ※ 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