[1699 東証] NEXT FUNDS NOMURA原油インデックス連動型上場投信 日足 時系列データ

[1699 東証] NEXT FUNDS NOMURA原油インデックス連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18306.00307.00305.00305.00495710151713240
2017-08-17307.00307.00306.00307.001146520351336540
2017-08-16313.00315.00313.00315.0029611092885070
2017-08-15311.00313.00310.00313.00623890194295730
2017-08-14317.00318.00316.00317.00351430111544570
2017-08-10324.00325.00323.00324.00416160134828990
2017-08-09321.00322.00319.00321.00457760146599420
2017-08-08324.00325.00323.00324.0026291085170790
2017-08-07326.00327.00325.00325.00742740242382530
2017-08-04320.00322.00319.00319.00525440168268020
2017-08-03325.00326.00325.00326.00460690149810840
2017-08-02321.00322.00320.00321.001352730433951950
2017-08-01329.00331.00329.00330.001215210400452640
2017-07-31328.00329.00326.00327.001401140458847490
2017-07-28324.00325.00322.00323.001587260513741630
2017-07-27321.00322.00320.00321.001931450619216310
2017-07-26322.00323.00321.00322.0033459801077007880
2017-07-25307.00309.00306.00307.00646250198693250
2017-07-24302.00303.00300.00303.001343060405303950
2017-07-21312.00313.00311.00312.001012600316112940
2017-07-20314.00316.00314.00315.001683850529912560
2017-07-19310.00310.00308.00309.00415600128736610
2017-07-18310.00311.00307.00307.001043810322987820
2017-07-14311.00313.00311.00312.001009140314497060
2017-07-13307.00308.00305.00306.00452000138592250
2017-07-12310.00312.00309.00312.001206700374331510
2017-07-11303.00305.00303.00304.00379190115256820
2017-07-10303.00305.00302.00304.00690720209831340
2017-07-07305.00306.00302.00306.001477340449652030
2017-07-06308.00309.00306.00307.002505430769984410
2017-07-05317.00319.00316.00318.001594190505973650
2017-07-04318.00319.00315.00316.002418840767130370
2017-07-03310.00311.00309.00310.001498160464424650
2017-06-30301.00304.00300.00302.00865250261271300
2017-06-29300.00302.00300.00302.001517640457308330
2017-06-28294.00296.00293.00296.00847100249981240
2017-06-27291.00292.00290.00291.00414710120645450
2017-06-26288.00290.00287.00290.00793670229035950
2017-06-23285.00287.00284.00285.00919670262562360
2017-06-22284.00285.00281.00282.0035309601000545590
2017-06-21290.00291.00288.00290.002942980852582800
2017-06-20297.00298.00296.00297.00942860279801070
2017-06-19298.00299.00297.00298.001053910313580490
2017-06-16297.00298.00295.00298.001049630311924580
2017-06-15294.00296.00293.00295.003126520920749400
2017-06-14304.00305.00303.00304.00624190189771350
2017-06-13305.00307.00305.00307.00355290108683460
2017-06-12305.00306.00305.00306.001214770370832900
2017-06-09302.00303.00300.00303.001604360484178500
2017-06-08304.00305.00302.00303.0050784701543250030
2017-06-07316.00318.00315.00316.00781380247234430
2017-06-06315.00316.00310.00312.002311980724172470
2017-06-05317.00322.00316.00321.002167180690748840
2017-06-02322.00323.00320.00322.001044980336198650
2017-06-01325.00326.00324.00326.00778480253003220
2017-05-31330.00331.00328.00329.00342240112739100
2017-05-30334.00335.00331.00331.00362830120882760
2017-05-29333.00334.00331.00332.00870500289705000
2017-05-26328.00329.00324.00326.002292160748708540
2017-05-25345.00348.00344.00347.00536630185822390
2017-05-24346.00347.00345.00346.001007520348424060
2017-05-23340.00342.00338.00338.00781190265432000
2017-05-22341.00343.00340.00342.001109100378961700
2017-05-19333.00336.00332.00336.00620930207347230
2017-05-18330.00330.00327.00330.00397560130785600
2017-05-17329.00329.00327.00329.00503890165319660
2017-05-16337.00338.00335.00337.00503920169628920
2017-05-15327.00334.00327.00333.00758960251057720
2017-05-12330.00331.00329.00329.0029245096415890
2017-05-11328.00330.00327.00329.001268380416512880
2017-05-10318.00320.00317.00318.001602740510008150
2017-05-09320.00321.00318.00318.001223780391038160
2017-05-08321.00322.00319.00321.0031534601010761530
2017-05-02331.00331.00330.00331.00489590161828550
2017-05-01332.00334.00332.00334.0029039096755660
2017-04-28332.00334.00331.00333.00614780204979420
2017-04-27333.00334.00332.00332.0029514098264920
2017-04-26332.00335.00331.00334.00521430173777110
2017-04-25328.00331.00327.00331.00675490222476970
2017-04-24333.00334.00331.00334.00794930264222040
2017-04-21336.00337.00335.00337.00543100182530210
2017-04-20337.00339.00336.00337.001147020387064170
2017-04-19346.00348.00346.00347.009009031222780
2017-04-18351.00352.00350.00351.0015073052870870
2017-04-17351.00351.00347.00348.00559550195312460
2017-04-14353.00353.00351.00352.008603030302450
2017-04-13351.00354.00351.00352.00895310315067280
2017-04-12356.00359.00356.00357.00290210103777260
2017-04-11359.00360.00357.00357.00693500248698010
2017-04-10356.00358.00356.00357.00575140205039160
2017-04-07350.00356.00348.00353.002612730922864810
2017-04-06344.00344.00342.00342.0015221052202180
2017-04-05346.00348.00345.00347.00767170265822260
2017-04-04340.00341.00337.00337.0025645086882860
2017-04-03345.00345.00343.00343.00365140125538510
2017-03-31344.00344.00342.00343.00342370117550080
2017-03-30336.00339.00336.00337.00679640229002330
2017-03-29330.00331.00329.00329.00362640119572230
2017-03-28324.00325.00323.00325.001258410407223490
2017-03-27326.00326.00319.00319.00956290307997140
2017-03-24325.00327.00324.00326.00739020240267820
2017-03-23329.00330.00328.00329.00779390256433520
2017-03-22328.00330.00326.00326.001736360569381430
2017-03-21337.00339.00336.00338.00832490280853490
2017-03-17342.00343.00341.00341.00489620167560340
2017-03-16344.00345.00343.00343.001252780430925150
2017-03-15343.00345.00342.00344.00996510342753320
2017-03-14343.00344.00342.00343.00520770178809270
2017-03-13341.00342.00340.00340.001533890523209150
2017-03-10353.00355.00352.00353.001488680525250950
2017-03-09356.00359.00355.00357.001927170688363430
2017-03-08371.00372.00370.00370.0020558076205130
2017-03-07373.00375.00372.00372.0022584084268450
2017-03-06373.00374.00372.00372.0017492065192190
2017-03-03372.00372.00370.00371.00660050244928780
2017-03-02377.00379.00376.00376.00315680118981250
2017-03-01375.00379.00375.00377.00309600116749530
2017-02-28375.00377.00375.00375.0021340080223640
2017-02-27373.00376.00372.00375.00396230148182630
2017-02-24377.00379.00377.00379.00302600114298220
2017-02-23377.00378.00376.00377.0013672051548610
2017-02-22380.00382.00380.00381.00694430264500500
2017-02-21376.00379.00376.00377.00270470102179630
2017-02-20375.00377.00374.00376.0012563047126600
2017-02-17376.00377.00375.00376.00360930135740180
2017-02-16376.00377.00375.00375.0014551054702310
2017-02-15378.00378.00375.00375.00355770134008550
2017-02-14376.00376.00373.00373.00267220100147460
2017-02-13381.00382.00380.00380.00956240364128460
2017-02-10374.00376.00373.00375.00615460230619920
2017-02-09366.00368.00366.00367.00371430136219470
2017-02-08360.00362.00359.00362.00875030315600210
2017-02-07370.00372.00370.00371.00511230189555480
2017-02-06378.00380.00377.00378.00501610189773600
2017-02-03378.00380.00377.00380.00451340170958850
2017-02-02378.00379.00376.00376.00457300172630960
2017-02-01371.00373.00371.00371.0018006066927920
2017-01-31374.00374.00370.00370.00762480283649500
2017-01-30379.00380.00377.00377.00277290104907620
2017-01-27384.00387.00383.00385.001410640542635370
2017-01-26374.00377.00373.00375.00353900132832840
2017-01-25377.00377.00374.00375.0013786051817660
2017-01-24371.00374.00371.00372.00475190176938150
2017-01-23378.00379.00375.00376.00615280232142390
2017-01-20374.00376.00373.00375.00507490190058910
2017-01-19374.00375.00373.00374.00593870222079070
2017-01-18375.00378.00374.00377.00313910118016560
2017-01-17379.00380.00375.00375.00298640112719850
2017-01-16378.00381.00378.00378.00269330102102220
2017-01-13384.00387.00384.00385.00834980322055030
2017-01-12381.00381.00377.00377.001148120436716900
2017-01-11374.00376.00373.00374.00672460251732650
2017-01-10382.00383.00380.00380.001320190503749540
2017-01-06392.00396.00392.00395.001023150402822740
2017-01-05396.00396.00391.00392.00997620392329510
2017-01-04392.00395.00392.00395.00664200261348410
2016-12-30397.00400.00396.00398.001255140498881330
2016-12-29397.00399.00396.00396.001293710513801000
2016-12-28400.00402.00399.00400.001278020511521260
2016-12-27395.00396.00394.00394.00923730364713060
2016-12-26390.00394.00388.00394.001198130468016980
2016-12-22392.00393.00390.00391.001155890452491970
2016-12-21399.00401.00397.00398.002336270933810270
2016-12-20393.00395.00392.00395.001000220393492980
2016-12-19395.00399.00395.00396.002189450868128410
2016-12-16391.00392.00389.00391.001406940550017420
2016-12-15385.00388.00385.00387.001973920763218490
2016-12-14390.00390.00387.00388.001016360394767510
2016-12-13390.00394.00389.00391.001957870765386370
2016-12-12401.00402.00398.00402.0050296202013415140
2016-12-09375.00379.00375.00378.002354660886707500
2016-12-08367.00369.00365.00367.001224390449406180
2016-12-07376.00377.00372.00375.001549610579628700
2016-12-06377.00379.00376.00379.001691070638682770
2016-12-05377.00378.00375.00376.001830360689350010
2016-12-02378.00378.00372.00373.0035123401318749760
2016-12-01364.00371.00364.00370.0061615302253951350
2016-11-30330.00333.00329.00333.00791420262075780
2016-11-29338.00341.00338.00338.00951500322736450
2016-11-28332.00335.00329.00334.001479650491101980
2016-11-25351.00354.00349.00349.001277600448707340
2016-11-24350.00351.00349.00350.001439390503769470
2016-11-22349.00352.00346.00351.0028931301009558780
2016-11-21335.00339.00335.00337.001700850572262450
2016-11-18325.00328.00324.00327.001001520326965830
2016-11-17324.00326.00323.00326.00804330260876230
2016-11-16327.00330.00325.00330.002235060731589330
2016-11-15311.00315.00309.00314.001024410320004440
2016-11-14307.00309.00306.00307.001215550373317080
2016-11-11312.00314.00310.00313.001001450312378140
2016-11-10315.00316.00310.00315.002840000890988300
2016-11-09310.00313.00288.00293.0061887401829323700
2016-11-08308.00309.00307.00308.00610720188175080
2016-11-07306.00308.00303.00308.001110660339459730
2016-11-04304.00305.00302.00305.002129330646435160
2016-11-02317.00318.00315.00316.001036810328003580
2016-11-01324.00325.00322.00324.001167780377075530
2016-10-31332.00334.00331.00334.00485240161498220
2016-10-28343.00344.00342.00344.00328700112757070
2016-10-27338.00339.00336.00339.0024941084225480
2016-10-26338.00339.00336.00338.00558770188522580
2016-10-25346.00347.00345.00346.00350630121328230
2016-10-24345.00346.00344.00345.00414670143058380
2016-10-21347.00347.00343.00343.00519490179158880
2016-10-20351.00353.00350.00352.001085830381577540
2016-10-19349.00349.00347.00347.00765330266471900
2016-10-18344.00346.00343.00345.0026523091409770
2016-10-17346.00347.00344.00347.001160930401155080
2016-10-14346.00350.00346.00349.00873770303982440
2016-10-13345.00346.00341.00341.001325460453927880
2016-10-12348.00350.00347.00350.00732770255040940
2016-10-11352.00354.00352.00353.001314270463573680
2016-10-07347.00349.00346.00347.001931190670192990
2016-10-06341.00342.00339.00340.001149010391134120
2016-10-05335.00337.00334.00335.001521750510107800
2016-10-04329.00330.00328.00329.001490650490279280
2016-10-03322.00324.00321.00322.00564750182046310
2016-09-30321.00322.00318.00318.001202610384851040
2016-09-29316.00319.00316.00319.002299590728778040
2016-09-28300.00300.00298.00300.001179000352793010
2016-09-27304.00308.00303.00307.001084420331075710
2016-09-26300.00301.00300.00301.00769880231241700
2016-09-23307.00309.00306.00308.00646190198736300
2016-09-21302.00306.00301.00306.001210030367127530
2016-09-20296.00296.00294.00295.001227710362544670
2016-09-16300.00300.00298.00300.00678700203147130
2016-09-15302.00302.00299.00300.001646960495604700
2016-09-14310.00312.00310.00311.00422160131558430
2016-09-13315.00315.00312.00313.00394830123944090
2016-09-12313.00314.00310.00310.00816090254209310
2016-09-09325.00326.00323.00325.001586290514153400
2016-09-08315.00318.00315.00316.001106260349637730
2016-09-07306.00308.00304.00307.00817750250132290
2016-09-06313.00318.00313.00315.00897120282707900
2016-09-05309.00309.00307.00308.00390030120187610
2016-09-02303.00304.00301.00302.001091500330306160
2016-09-01312.00313.00310.00311.001141060355175550
2016-08-31319.00322.00319.00321.0027492088082180
2016-08-30321.00324.00321.00324.00400810129347960
2016-08-29323.00324.00322.00323.00344840111430940
2016-08-26320.00320.00318.00319.0020088064109470
2016-08-25316.00317.00315.00317.00321010101508050
2016-08-24320.00323.00319.00319.00627080201288010
2016-08-23318.00319.00314.00315.00798030252386690
2016-08-22330.00331.00327.00328.00599640197175320
2016-08-19328.00332.00328.00332.002240650739317370
2016-08-18319.00320.00317.00319.00714320227902090
2016-08-17316.00320.00316.00319.001260090400318290
2016-08-16315.00316.00310.00310.00854400267299300
2016-08-15308.00311.00308.00310.001633860505131240

   ※ 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