[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 
2017-03-27326.00326.00319.00319.00956290307997140
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
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

   ※ 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