[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 
2016-12-02180.00180.00180.00180.004100738000
2016-12-01180.00180.00179.00180.003200575000
2016-11-30179.00180.00177.00180.003500624200
2016-11-29178.00179.00178.00179.0062001106400
2016-11-28179.00179.00175.00176.001400246000
2016-11-25175.00179.00175.00179.0066001163100
2016-11-24178.00179.00176.00179.005500978400
2016-11-22178.00178.00177.00178.0040071000
2016-11-21177.00178.00175.00177.001500263800
2016-11-18178.00178.00177.00177.001200213500
2016-11-17176.00178.00174.00178.00104001819800
2016-11-16175.00177.00175.00176.002100368000
2016-11-15177.00177.00175.00177.004100720500
2016-11-14178.00178.00175.00177.0082001442500
2016-11-11178.00178.00178.00178.00600106800
2016-11-10179.00179.00178.00178.0030053500
2016-11-09180.00180.00176.00176.00171003047900
2016-11-08180.00180.00180.00180.0010018000
2016-11-07180.00180.00179.00179.0020035900
2016-11-04177.00179.00177.00179.002200389800
2016-11-02181.00181.00179.00180.00186003349600
2016-11-01180.00180.00180.00180.001900342000
2016-10-31180.00180.00180.00180.0050090000
2016-10-28180.00180.00177.00178.001900338100
2016-10-27179.00179.00179.00179.0030053700
2016-10-26180.00180.00177.00177.001300231200
2016-10-25176.00180.00176.00178.0084001501900
2016-10-24178.00178.00176.00177.00101001788000
2016-10-21179.00179.00178.00179.003700660700
2016-10-20180.00180.00179.00179.00900161200
2016-10-19178.00180.00178.00180.00700124800
2016-10-18179.00179.00179.00179.00600107400
2016-10-17179.00179.00177.00177.001900337900
2016-10-14178.00178.00178.00178.001900338200
2016-10-13179.00179.00179.00179.0030053700
2016-10-12178.00179.00176.00179.002500444600
2016-10-11180.00180.00177.00178.0082001459100
2016-10-07179.00179.00177.00178.00108001918700
2016-10-06180.00180.00177.00178.00200003553900
2016-10-05178.00179.00178.00179.00120002136200
2016-10-04182.00182.00179.00179.0083001488800
2016-10-03180.00180.00180.00180.002000360000
2016-09-30182.00182.00180.00180.001200217300
2016-09-29181.00182.00181.00182.0020036300
2016-09-28180.00182.00178.00182.0061001096500
2016-09-27182.00182.00180.00180.00204003676100
2016-09-26182.00182.00181.00182.002800509000
2016-09-23182.00182.00182.00182.0020036400
2016-09-21184.00184.00182.00183.001400256600
2016-09-20181.00182.00181.00182.005400982400
2016-09-16181.00184.00181.00181.003200580100
2016-09-15185.00185.00181.00181.005400984500
2016-09-14183.00185.00183.00185.00700128900
2016-09-13183.00183.00183.00183.001000183000
2016-09-12186.00186.00186.00186.0010018600
2016-09-09187.00187.00187.00187.0010018700
2016-09-08186.00187.00184.00187.00800147800
2016-09-07187.00188.00187.00188.001000187900
2016-09-06188.00188.00187.00187.002000375700
2016-09-05185.00185.00183.00183.0030055300
2016-09-02187.00187.00184.00185.00118002194800
2016-09-01187.00187.00184.00184.0030055800
2016-08-31185.00187.00185.00186.002100391500
2016-08-30186.00186.00186.00186.0010018600
2016-08-29186.00186.00186.00186.001000186000
2016-08-26186.00186.00186.00186.0010018600
2016-08-25183.00183.00183.00183.0010018300
2016-08-24186.00186.00183.00183.00600110800
2016-08-23180.00187.00180.00182.00124002240400
2016-08-22184.00188.00184.00188.002600481100
2016-08-19185.00187.00185.00187.0050093000
2016-08-18188.00188.00188.00188.0050094000
2016-08-17186.00187.00186.00187.0020037300
2016-08-16189.00189.00186.00186.001600299400
2016-08-15187.00187.00186.00186.003100577500
2016-08-12187.00187.00187.00187.0010018700
2016-08-10190.00190.00187.00189.0030056600
2016-08-09189.00189.00187.00188.00600112800
2016-08-08188.00188.00188.00188.001100206800
2016-08-05187.00190.00187.00188.001500281600
2016-08-04188.00190.00188.00190.00600113800
2016-08-03187.00188.00187.00188.0050093700
2016-08-02192.00192.00189.00189.00120002280000
2016-08-01187.00187.00187.00187.00700130900
2016-07-29194.00194.00192.00192.0070001346900
2016-07-28190.00193.00190.00192.00205003936500
2016-07-27186.00186.00186.00186.0010018600
2016-07-26189.00190.00186.00186.005000931900
2016-07-25187.00187.00187.00187.005200972400
2016-07-2200
2016-07-21187.00187.00186.00187.004300803000
2016-07-20191.00192.00189.00191.00239004567700
2016-07-19189.00190.00189.00190.004500851700
2016-07-15191.00191.00187.00189.0075001416800
2016-07-14189.00190.00187.00187.00140002637300
2016-07-13191.00192.00187.00187.00120002284900
2016-07-12190.00190.00188.00190.0086001632300
2016-07-11187.00188.00187.00188.001900356000
2016-07-0800
2016-07-07185.00187.00182.00187.0062001155600
2016-07-06185.00185.00184.00184.00102001881500
2016-07-05187.00187.00184.00184.001100204200
2016-07-04185.00187.00185.00187.003100575400
2016-07-01182.00183.00182.00183.001500273200
2016-06-30180.00180.00180.00180.0064001152000
2016-06-29179.00179.00178.00178.002300410100
2016-06-28175.00180.00175.00176.003500622700
2016-06-27180.00182.00172.00174.00170003024700
2016-06-24182.00182.00180.00180.005400977600
2016-06-23184.00184.00182.00182.001400256200
2016-06-22182.00182.00182.00182.002100382200
2016-06-21182.00182.00182.00182.0020036400
2016-06-20185.00185.00182.00182.001400257700
2016-06-17182.00183.00181.00181.001900345200
2016-06-16185.00185.00181.00181.004500821000
2016-06-15184.00185.00183.00184.004300790400
2016-06-14187.00187.00187.00187.0010018700
2016-06-13188.00188.00186.00188.001200223800
2016-06-10189.00189.00188.00189.0030056600
2016-06-0900
2016-06-08190.00190.00190.00190.0066001254000
2016-06-07188.00189.00188.00188.00800150900
2016-06-06187.00187.00186.00186.002700502900
2016-06-03186.00186.00184.00185.00139002569600
2016-06-02188.00188.00185.00187.0069001285200
2016-06-01190.00190.00189.00189.001300246300
2016-05-3100
2016-05-30190.00190.00189.00189.001700321500
2016-05-27188.00192.00188.00190.004200800700
2016-05-26191.00191.00191.00191.0020038200
2016-05-25189.00192.00189.00192.0071001345900
2016-05-24192.00192.00190.00190.001000190700
2016-05-23195.00195.00191.00191.0093001801600
2016-05-20191.00191.00191.00191.002200420200
2016-05-19193.00193.00191.00191.0040077000
2016-05-18192.00194.00192.00193.00900173700
2016-05-17194.00194.00191.00191.0040077300
2016-05-16195.00195.00192.00192.002300445300
2016-05-13193.00193.00192.00192.0076001465900
2016-05-12193.00193.00193.00193.003100598300
2016-05-11194.00194.00192.00193.003600693700
2016-05-10194.00194.00191.00191.0070001353900
2016-05-09193.00195.00191.00195.00307005947100
2016-05-06194.00194.00192.00193.002400462400
2016-05-02193.00194.00193.00194.00168003254700
2016-04-28194.00194.00190.00194.00239004628000
2016-04-27193.00193.00193.00193.0067001293100
2016-04-26192.00194.00192.00192.003000577500
2016-04-25193.00193.00191.00193.003800732400
2016-04-22191.00193.00189.00193.00360006898200
2016-04-21189.00192.00188.00191.00101001918300
2016-04-20190.00190.00189.00189.00130002469700
2016-04-19189.00189.00188.00188.002000377900
2016-04-18187.00189.00187.00188.0066001235000
2016-04-15190.00190.00186.00190.0062001164100
2016-04-14190.00190.00187.00187.0085001595600
2016-04-13188.00189.00187.00187.002700507600
2016-04-12185.00189.00185.00187.0061001132700
2016-04-11187.00187.00187.00187.002800523600
2016-04-08188.00188.00186.00187.001700316700
2016-04-07188.00188.00188.00188.0020037600
2016-04-06188.00188.00188.00188.0030056400
2016-04-05188.00189.00187.00188.00100001880700
2016-04-04191.00191.00188.00188.003500662100
2016-04-01192.00192.00189.00189.001700323700
2016-03-31193.00193.00189.00190.0063001204200
2016-03-30191.00191.00191.00191.001600305600
2016-03-29189.00189.00189.00189.0010018900
2016-03-28189.00189.00186.00188.002200411200
2016-03-25188.00191.00188.00188.001000188300
2016-03-24190.00190.00188.00188.001100208300
2016-03-23191.00192.00189.00189.0058001105600
2016-03-22191.00191.00189.00191.0083001583900
2016-03-18194.00194.00192.00194.001900367500
2016-03-17192.00194.00192.00192.001800348600
2016-03-16191.00191.00191.00191.00800152800
2016-03-15193.00193.00191.00191.00900172700
2016-03-14194.00194.00193.00193.0070001354100
2016-03-11194.00194.00193.00193.0076001473100
2016-03-10194.00194.00193.00194.00301005839000
2016-03-09194.00194.00192.00193.00282005423700
2016-03-08190.00194.00190.00192.00159003040200
2016-03-07189.00190.00188.00189.00220004158400
2016-03-04185.00187.00185.00187.003900725400
2016-03-03186.00186.00182.00186.00100001824300
2016-03-02188.00189.00185.00186.0063001174200
2016-03-01187.00187.00187.00187.00700130900
2016-02-29189.00189.00183.00183.002900546700
2016-02-26187.00187.00180.00187.0060001115200
2016-02-25183.00183.00183.00183.0010018300
2016-02-24180.00182.00180.00182.002200398500
2016-02-23182.00183.00180.00180.0068001229500
2016-02-22182.00182.00180.00180.00110001991700
2016-02-19184.00184.00181.00182.005400982100
2016-02-18188.00188.00185.00185.001500279700
2016-02-17188.00188.00186.00186.002600486600
2016-02-16187.00187.00183.00186.002300427000
2016-02-15190.00190.00183.00185.003000558200
2016-02-12188.00189.00181.00188.00131002404100
2016-02-10188.00188.00184.00188.0060001113700
2016-02-09191.00191.00188.00188.004000760400
2016-02-08190.00190.00189.00189.003400645900
2016-02-05191.00191.00189.00189.0070001328800
2016-02-04188.00191.00185.00187.00128002423700
2016-02-03188.00188.00184.00184.003100576700
2016-02-02191.00191.00189.00189.00900171200
2016-02-01192.00192.00188.00191.0085001626000
2016-01-29188.00189.00187.00189.003600678600
2016-01-28187.00188.00187.00188.003500657000
2016-01-27185.00187.00185.00185.0077001430900
2016-01-26182.00184.00182.00184.0082001497300
2016-01-25185.00185.00180.00182.00127002320800
2016-01-22185.00185.00181.00181.0066001198900
2016-01-21183.00184.00180.00184.00140002548800
2016-01-20184.00185.00178.00178.00207003785400
2016-01-19181.00183.00181.00183.002800508200
2016-01-18179.00182.00179.00180.00170003057400
2016-01-15185.00185.00180.00180.0081001477200
2016-01-14186.00186.00181.00182.003300599400
2016-01-13185.00185.00182.00183.0074001359100
2016-01-12189.00190.00180.00180.006680012336400
2016-01-08190.00191.00189.00190.0085001614600
2016-01-07192.00192.00190.00191.0085001622400
2016-01-06192.00192.00192.00192.002000384000
2016-01-05189.00192.00189.00190.0067001278200
2016-01-04194.00195.00188.00188.00279005372300
2015-12-30194.00195.00192.00194.00128002472100
2015-12-29192.00194.00191.00193.002700521300
2015-12-28191.00193.00191.00192.0089001706700
2015-12-25190.00193.00189.00191.00440008395900
2015-12-24191.00194.00189.00189.00414007899500
2015-12-22189.00194.00189.00190.00402007669300
2015-12-21187.00187.00186.00187.0059001102100
2015-12-18187.00187.00186.00186.00260004851700
2015-12-17187.00187.00187.00187.00176003291200
2015-12-16186.00187.00184.00187.00201003740800
2015-12-15186.00186.00184.00185.00130002412400
2015-12-14186.00187.00183.00185.00218004043100
2015-12-11186.00188.00185.00186.00275005114900
2015-12-10186.00186.00184.00185.00261004825500
2015-12-09183.00185.00182.00185.00106001945700
2015-12-08183.00184.00182.00183.0086001573300
2015-12-07184.00187.00182.00186.00288005321400
2015-12-04182.00182.00181.00181.00155002818900
2015-12-03181.00182.00179.00181.00352006340700
2015-12-02181.00181.00180.00181.0073001318800
2015-12-01180.00181.00180.00180.00364006562600
2015-11-30179.00180.00176.00178.0011610020606200
2015-11-27181.00182.00179.00180.00112002019700
2015-11-26180.00181.00178.00181.00179003205900

   ※ 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