[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 
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
2016-08-12305.00309.00304.00306.001105580337669220
2016-08-10299.00299.00295.00297.00512020152038310
2016-08-09300.00301.00298.00300.00925010277117430
2016-08-08294.00295.00292.00294.00672100197280360
2016-08-05290.00291.00287.00288.00756340218764660
2016-08-04286.00288.00284.00287.001208010345197100
2016-08-03276.00277.00274.00275.002099350578261140
2016-08-02282.00284.00280.00280.002068980583209740
2016-08-01291.00294.00290.00294.001067780311538020
2016-07-29295.00297.00289.00292.002955840865756080
2016-07-28303.00304.00301.00303.001642010497187360
2016-07-27307.00313.00307.00309.001517470469582820
2016-07-26313.00313.00308.00310.001941460603749430
2016-07-25322.00325.00321.00321.00978080315275530
2016-07-22325.00326.00323.00323.00927870300987590
2016-07-21335.00338.00335.00337.00775020260622760
2016-07-20330.00332.00329.00332.00419490138527750
2016-07-19333.00333.00330.00333.001061630352882450
2016-07-15332.00337.00331.00333.00891450297298130
2016-07-14327.00332.00326.00332.00945950310725610
2016-07-13337.00338.00335.00337.001334920449553050
2016-07-12319.00323.00318.00322.00929310298174200
2016-07-11316.00320.00314.00320.001345880426725530
2016-07-08319.00321.00317.00318.001520940485349530
2016-07-07336.00337.00334.00335.00729110244452790
2016-07-06330.00330.00323.00328.001565100512792450
2016-07-05348.00348.00342.00343.00667790230071320
2016-07-04350.00352.00348.00351.00358970125652070
2016-07-01347.00349.00347.00348.00348360121065020
2016-06-30354.00355.00352.00352.00779410275616640
2016-06-29343.00345.00342.00343.00668360229394460
2016-06-28331.00335.00329.00335.001221520405761330
2016-06-27334.00337.00333.00336.00972150325523750
2016-06-24363.00363.00326.00340.0042650701457648070
2016-06-23361.00362.00359.00360.00772370278369600
2016-06-22366.00367.00362.00364.001011920369441290
2016-06-21360.00361.00359.00360.001049340377983740
2016-06-20355.00358.00355.00357.00883010314911910
2016-06-17341.00344.00340.00344.001383320473594090
2016-06-16353.00355.00347.00349.001637490573994190
2016-06-15356.00358.00355.00357.001110610395999160
2016-06-14362.00363.00361.00362.00838880303429530
2016-06-13365.00366.00361.00363.001660750603058390
2016-06-10382.00383.00378.00378.001156260439688510
2016-06-09387.00389.00386.00387.001400400542612380
2016-06-08380.00382.00378.00380.001706060648642400
2016-06-07375.00377.00374.00377.00998560375041250
2016-06-06367.00371.00366.00370.001204390444388160
2016-06-03376.00379.00375.00377.002236000841243350
2016-06-02376.00378.00374.00375.00969980364591190
2016-06-01381.00383.00375.00377.002118880804145920
2016-05-31386.00389.00386.00388.002250860871835100
2016-05-30386.00387.00384.00386.001154220444977910
2016-05-27382.00383.00379.00379.00914430348407980
2016-05-26384.00386.00382.00386.0030101601155003870
2016-05-25381.00382.00380.00381.001513640577334840
2016-05-24370.00371.00368.00368.00784680289811240
2016-05-23374.00374.00371.00371.001008060375631250
2016-05-20378.00382.00378.00382.002126120807322180
2016-05-19376.00377.00371.00374.001956900730322170
2016-05-18376.00379.00375.00378.002391520901088800
2016-05-17372.00376.00371.00375.0033159501239757060
2016-05-16360.00365.00359.00364.001326390481329100
2016-05-13361.00362.00359.00360.001468170529590350
2016-05-12356.00361.00354.00359.0031933701140405820
2016-05-11348.00349.00345.00345.001243700431774760
2016-05-10336.00339.00334.00338.001799740604697150
2016-05-09349.00351.00346.00348.002000280697729490
2016-05-06341.00341.00334.00336.001744020588332870
2016-05-02346.00348.00345.00347.001199590415694380
2016-04-28360.00361.00349.00351.0033598601198116730
2016-04-27353.00354.00352.00353.0029258601033127050
2016-04-26340.00343.00338.00338.001430460486975540
2016-04-25345.00346.00341.00342.001533180527014500
2016-04-22340.00346.00339.00344.001860690636758330
2016-04-21344.00349.00341.00348.0058034301999651740
2016-04-20326.00327.00321.00322.002047100664250830
2016-04-19323.00324.00318.00321.0037168801197241140
2016-04-18304.00309.00303.00308.0046905401431859270
2016-04-15333.00336.00332.00334.002158360720889700
2016-04-14336.00336.00330.00331.002062980687026360
2016-04-13334.00336.00333.00333.002924780978692020
2016-04-12320.00323.00320.00321.001576380506272650
2016-04-11320.00321.00314.00315.001917390610045470
2016-04-08300.00306.00300.00305.001456140442183530
2016-04-07307.00310.00305.00307.002805060863015240
2016-04-06299.00301.00298.00299.002278960682989590
2016-04-05291.00292.00288.00291.002643470766805400
2016-04-04300.00302.00297.00299.002998860897439780
2016-04-01316.00317.00312.00313.001802420567977950
2016-03-31316.00317.00313.00314.0032081101008414120
2016-03-30322.00323.00319.00320.002579990827965690
2016-03-29328.00330.00327.00328.001679490551085950
2016-03-28333.00334.00332.00333.001662230553760710
2016-03-25330.00331.00328.00330.001096050361658860
2016-03-24327.00331.00327.00329.001674240550811580
2016-03-23341.00342.00339.00340.001767590601395700
2016-03-22343.00345.00341.00344.002385440819682400
2016-03-18341.00343.00339.00342.0041573601419020030
2016-03-17335.00340.00333.00335.002737000922308800
2016-03-16322.00325.00321.00324.001650710533193810
2016-03-15328.00329.00321.00323.002637660857371430
2016-03-14336.00336.00334.00336.001901290637833410
2016-03-11330.00338.00329.00338.0043701101461712040
2016-03-10334.00336.00333.00336.0038748601296493940
2016-03-09318.00321.00317.00321.003082760982820930
2016-03-08333.00334.00327.00330.0065732102172865150
2016-03-07321.00324.00319.00323.0047300301522169360
2016-03-04307.00309.00304.00309.0047904601469347130
2016-03-03305.00309.00304.00309.0041128201258980770
2016-03-02300.00302.00299.00301.0044439401335512060
2016-03-01294.00298.00292.00298.0048949501439537010
2016-02-29288.00291.00287.00287.001783170515476480
2016-02-26290.00291.00286.00288.00100224902899102270
2016-02-25279.00283.00277.00283.0095369802668576980
2016-02-24274.00275.00270.00271.0060480201648875770
2016-02-23291.00293.00285.00287.0037249001076046460
2016-02-22279.00285.00278.00285.003310920931401360
2016-02-19288.00289.00284.00289.002615430750132020
2016-02-18298.00299.00295.00296.0048520801442025560
2016-02-17279.00281.00276.00277.0043090101199467160
2016-02-16292.00297.00291.00295.002792180820921950
2016-02-15278.00281.00276.00281.0038268601067872170
2016-02-12263.00269.00261.00266.0043461501150579900
2016-02-10272.00273.00269.00272.00100620002724783500
2016-02-09289.00290.00283.00286.0050181801438126740
2016-02-08299.00304.00297.00303.002698620811259610
2016-02-05304.00309.00303.00306.001740960533602370
2016-02-04315.00321.00314.00316.0048715601543442120
2016-02-03295.00297.00290.00293.003242460953177700
2016-02-02313.00314.00306.00309.002732050848952380
2016-02-01338.00338.00329.00332.002354420784775480
2016-01-29328.00338.00326.00336.0049026101618371550
2016-01-28312.00315.00310.00313.003072870961243820
2016-01-27299.00306.00298.00304.0039116401177941410
2016-01-26289.00292.00288.00289.0052045401508315920
2016-01-25317.00320.00314.00319.0064196902033558740
2016-01-22290.00301.00287.00300.0035381501034707360
2016-01-21277.00280.00272.00273.0044770101238483800
2016-01-20287.00287.00277.00279.0056429701588843550
2016-01-19292.00298.00289.00297.002955670867659620
2016-01-18289.00294.00287.00291.0049938301448599370
2016-01-15314.00314.00306.00309.001729540536751060
2016-01-14306.00309.00302.00309.0033590901025856110
2016-01-13310.00315.00309.00312.0035934501118232050
2016-01-12316.00317.00308.00310.0077956502443889080
2016-01-08335.00347.00334.00343.0051381701743232510
2016-01-07349.00349.00331.00336.0089140503030638460
2016-01-06370.00371.00364.00367.002669890983048660
2016-01-05378.00380.00375.00376.001591140600698350
2016-01-04390.00392.00384.00387.001413290548483990
2015-12-30384.00385.00382.00383.00712120273071360
2015-12-29379.00380.00377.00380.001092520413726760
2015-12-28390.00391.00388.00389.001004540391307600
2015-12-25387.00389.00383.00384.002486010957546190
2015-12-24390.00392.00387.00390.002516230980670870
2015-12-22372.00375.00371.00375.002654650989210590
2015-12-21372.00373.00370.00372.002664420989708840
2015-12-18379.00383.00376.00378.0028950301095863810
2015-12-17387.00388.00384.00384.002438950941701670
2015-12-16396.00400.00396.00399.002385430947242450
2015-12-15388.00390.00386.00386.001958190760758330
2015-12-14385.00386.00381.00384.0041820901606651280
2015-12-11399.00401.00398.00398.0036050301439088640
2015-12-10408.00408.00404.00405.0032465001319175480
2015-12-09415.00418.00415.00418.001666660693850080
2015-12-08417.00417.00414.00415.0051895002159378340
2015-12-07435.00437.00433.00436.002154170936792690
2015-12-04451.00453.00450.00451.001234710557026830
2015-12-03444.00448.00441.00448.0042729101896821590
2015-12-02458.00458.00456.00458.00756750345898020
2015-12-01459.00461.00458.00461.00567160260530150
2015-11-30459.00460.00457.00459.001062940487428090
2015-11-27466.00468.00464.00465.00586370272993030
2015-11-26470.00473.00470.00471.00631690297571310

   ※ 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