東証配当フォーカス100 日足 時系列データ

東証配当フォーカス100
 
 
始値 
高値 
安値 
終値 
2017-12-151949.211951.781936.081941.60
2017-12-141957.511960.371951.111956.65
2017-12-131964.841966.711955.491960.46
2017-12-121961.341967.961959.871963.75
2017-12-111953.941961.261948.391961.26
2017-12-081929.551947.101929.551946.92
2017-12-071925.141936.891925.141934.55
2017-12-061933.481934.381912.701918.48
2017-12-051931.671943.951928.561939.90
2017-12-041948.821949.311934.201934.97
2017-12-011951.401955.121934.511941.46
2017-11-301934.541944.251928.221938.79
2017-11-291925.681927.071921.101925.91
2017-11-281918.221926.761913.631918.60
2017-11-271929.301929.311914.841918.22
2017-11-241909.291925.091908.121923.74
2017-11-221923.101927.801917.491917.83
2017-11-211912.241921.981910.801913.49
2017-11-201899.151905.931895.301900.37
2017-11-171912.381920.121899.011903.83
2017-11-161877.961906.271877.961899.38
2017-11-151901.111901.111880.271883.70
2017-11-141906.801916.921903.781911.39
2017-11-131922.961924.131906.781906.78
2017-11-101924.221930.631916.861926.53
2017-11-091955.251976.721925.101944.85
2017-11-081952.181954.631943.141954.35
2017-11-071929.811955.621927.991955.39
2017-11-061938.471940.451924.581931.94
2017-11-021929.021934.951920.821934.41
2017-11-011912.161923.831910.821920.86
2017-10-311906.441906.731899.161903.13
2017-10-301915.731918.871909.181917.04
2017-10-271911.131921.211907.421920.36
2017-10-261897.071905.891896.111904.49
2017-10-251910.541911.511895.541899.87
2017-10-241896.781906.721894.641906.72
2017-10-231905.451905.451895.341899.62
2017-10-201883.241891.631882.651891.17
2017-10-191890.261893.401886.701891.06
2017-10-181878.231884.091877.541882.56
2017-10-171875.221878.371868.651875.32
2017-10-161860.661872.391858.951867.74
2017-10-131843.141860.711843.141855.34
2017-10-121851.881851.881844.881845.57
2017-10-111844.721848.851842.271846.38
2017-10-101838.371845.771837.871845.56
2017-10-061844.691846.641840.181842.70
2017-10-051838.471841.261837.961839.64
2017-10-041837.671838.301831.771834.41
2017-10-031829.701835.881826.891835.03
2017-10-021829.481829.641821.901824.90
2017-09-291823.321827.871820.021827.65
2017-09-281832.071832.071822.171829.02
2017-09-271822.761824.151818.681822.89
2017-09-261830.521833.861828.321832.49
2017-09-251828.781831.891826.531830.03
2017-09-221826.411828.661816.351819.50
2017-09-211835.491837.361822.631822.63
2017-09-201821.461826.851820.851823.16
2017-09-191813.941825.451813.141823.74
2017-09-151789.001800.461788.441797.72
2017-09-141793.851798.441787.811789.25
2017-09-131794.051796.871792.951794.70
2017-09-121783.191788.291782.251785.49
2017-09-111767.451777.041766.331770.63
2017-09-081761.091762.591752.871755.66
2017-09-071767.431773.131763.761765.80
2017-09-061754.961762.911751.991760.92
2017-09-051773.871774.521760.261762.32
2017-09-041781.951783.751770.111773.06
2017-09-011794.071794.071780.171786.20
2017-08-311781.701790.651781.701787.33
2017-08-301776.511780.831772.391776.92
2017-08-291759.181769.421759.181768.27
2017-08-281767.361770.881763.521769.94
2017-08-251764.351768.591762.071763.39
2017-08-241769.571774.041763.481763.48
2017-08-231781.321783.371770.991772.88
2017-08-221768.321772.631766.041768.42
2017-08-211776.841777.191767.371769.35
2017-08-181769.691778.221768.381776.33
2017-08-171790.651792.231786.451788.19
2017-08-161791.561794.641789.001791.37
2017-08-151786.731798.791784.741793.29
2017-08-141783.521784.471775.601777.19
2017-08-101803.731805.111791.831796.72
2017-08-091814.311815.811795.611803.36
2017-08-081818.391819.401811.371814.90
2017-08-071819.061822.751816.771817.05
2017-08-041807.871811.821803.861809.83
2017-08-031814.121814.341806.561813.91
2017-08-021817.271818.301808.971813.12
2017-08-011795.971810.391795.361809.48
2017-07-311795.141802.921791.731797.46
2017-07-281801.491805.581797.841802.23
2017-07-271797.861813.121797.241803.64
2017-07-261807.141807.191796.541799.21
2017-07-251798.941803.391795.271796.40
2017-07-241799.901802.471793.281799.39
2017-07-211815.181815.981810.981813.17
2017-07-201806.971821.221805.461819.36
2017-07-191796.311805.921794.721805.13
2017-07-181799.281799.821788.491797.57
2017-07-141806.891808.241802.511803.58
2017-07-131804.601806.661796.561800.34
2017-07-121803.991806.231796.051800.70
2017-07-111798.021810.951797.041809.57
2017-07-101800.311802.991795.301798.43
2017-07-071791.871801.431790.391791.70
2017-07-061808.091808.101798.751802.95
2017-07-051801.031808.891792.111808.86
2017-07-041810.961811.501794.571799.64
2017-07-031797.301802.581794.991798.88
2017-06-301794.641796.841788.691795.48
2017-06-291813.601814.471805.971809.31
2017-06-281803.751809.251801.931803.26
2017-06-271811.591815.311809.921813.86
2017-06-261803.531807.571801.531804.25
2017-06-231801.821804.461798.021803.21
2017-06-221803.551805.571799.681801.01
2017-06-211810.101810.101801.971804.30
2017-06-201818.431822.271812.671812.67
2017-06-191802.301808.831800.261806.77
2017-06-161800.731808.311798.041801.80
2017-06-151793.861805.181789.041794.41
2017-06-141809.151809.661800.611800.71
2017-06-131802.151808.611802.101804.29
2017-06-121797.121808.681797.121802.58
2017-06-091798.651803.711791.071795.83
2017-06-081811.971812.041799.561800.00
2017-06-071807.501812.671805.551809.78
2017-06-061817.901822.171809.461811.44
2017-06-051819.631826.041815.701822.42
2017-06-021809.491829.951809.301827.76
2017-06-011781.331802.271781.331801.84
2017-05-311782.571784.871775.861780.48
2017-05-301785.611788.751780.691788.29
2017-05-291786.931793.411785.311787.93
2017-05-261793.561795.091785.931785.93
2017-05-251791.861799.531788.551795.54
2017-05-241799.741800.061791.871795.86
2017-05-231788.821792.281784.681786.67
2017-05-221789.641793.611785.491789.32
2017-05-191780.671785.141774.401782.42
2017-05-181774.741779.521768.151778.38
2017-05-171794.741798.571792.551795.09
2017-05-161806.791810.181797.561801.25
2017-05-151789.741798.451789.741797.36
2017-05-121800.801801.811790.871797.33
2017-05-111797.471805.571792.151802.66
2017-05-101794.981796.981790.821794.65
2017-05-091795.701796.441791.021793.68
2017-05-081780.911797.281780.191794.90
2017-05-021754.021764.171753.941762.43
2017-05-011740.511750.861740.081749.94
2017-04-281749.481752.261739.151741.56
2017-04-271743.481753.161743.481750.76
2017-04-261736.341748.401734.611748.40
2017-04-251710.241729.541710.051727.22
2017-04-241718.241719.331710.511711.92
2017-04-211695.231703.191693.881698.72
2017-04-201678.971690.491678.181681.14
2017-04-191672.731681.371672.151676.66
2017-04-181684.191688.501677.201680.40
2017-04-171659.691674.031658.811673.90
2017-04-141670.091670.871661.991665.53
2017-04-131673.561676.581666.861674.09
2017-04-121689.551690.531679.451687.15
2017-04-111701.251704.141695.521703.35
2017-04-101710.211713.661704.531706.81
2017-04-071699.981707.881687.881699.09
2017-04-061699.631702.591683.301688.74
2017-04-051715.951718.111700.121706.66
2017-04-041715.691718.511701.161710.37
2017-04-031722.641725.111714.251717.87
2017-03-311741.891742.521715.071715.07
2017-03-301739.741743.101732.061733.06
2017-03-291749.241750.551741.441744.66
2017-03-281745.591752.131744.261752.13
2017-03-271736.991738.521727.321731.54
2017-03-241738.361757.351738.361753.26
2017-03-231734.211739.611729.931737.91
2017-03-221747.371749.361736.971737.59
2017-03-211768.961775.571763.721772.56
2017-03-171775.101776.921772.071775.29
2017-03-161771.091784.281770.891781.98
2017-03-151776.891784.671774.971783.64
2017-03-141786.801786.801782.261783.32
2017-03-131780.271790.791780.011789.46
2017-03-101776.901786.501774.261784.96
2017-03-091763.781764.621758.381763.40
2017-03-081760.351761.321753.191757.52
2017-03-071760.851764.721760.211763.18
2017-03-061757.841765.031755.811762.17
2017-03-031763.141768.101756.211762.95
2017-03-021775.931778.651767.171767.17
2017-03-011750.871759.891742.391758.31
2017-02-281748.781757.581741.341741.42
2017-02-271746.401749.091734.391742.95
2017-02-241753.561764.891752.951758.26
2017-02-231760.051761.701749.221761.16
2017-02-221761.381763.041756.991762.62
2017-02-211750.681759.171750.001757.97
2017-02-201738.231750.521736.411750.05
2017-02-171739.341742.841733.961742.84
2017-02-161746.531748.801736.071744.24
2017-02-151742.561748.471741.551743.94
2017-02-141748.241748.751727.681728.02
2017-02-131748.991751.341742.951744.88
2017-02-101722.661737.971721.031736.85
2017-02-091703.841707.711697.801700.49
2017-02-081710.321714.951705.601713.95
2017-02-071700.241712.391699.181707.60
2017-02-061715.811718.341706.721711.24
2017-02-031700.591710.651696.471701.92
2017-02-021710.811711.861691.731695.59
2017-02-011696.051711.361691.091710.78
2017-01-311714.601721.391710.171710.17
2017-01-301730.271733.111722.891732.80
2017-01-271736.321738.611730.621735.58
2017-01-261718.221729.011715.941728.27
2017-01-251707.271708.161696.331700.91
2017-01-241688.661692.361682.311683.83
2017-01-231696.601703.391690.751694.32
2017-01-201711.191719.781709.771715.06
2017-01-191709.741716.411702.841708.81
2017-01-181683.691696.791675.551693.77
2017-01-171705.281707.041691.011691.87
2017-01-161725.631728.391711.651714.73
2017-01-131719.091729.111717.721729.11
2017-01-121728.141728.141711.471719.32
2017-01-111729.351735.331726.491733.75
2017-01-101729.391740.871723.641724.34
2017-01-061725.731736.471724.341735.12
2017-01-051742.841743.091735.921741.78
2017-01-041721.901739.611719.951739.20
2016-12-301689.981706.061689.951703.92
2016-12-291709.001711.821696.471701.74
2016-12-281723.711724.921718.781720.67
2016-12-271730.611744.821730.611735.86
2016-12-261740.141740.871734.861735.52
2016-12-221740.861743.161733.261743.16
2016-12-211751.881757.251739.471742.90
2016-12-201744.571747.981738.731747.58
2016-12-191746.071750.871743.481749.61
2016-12-161754.991755.231745.341749.78
2016-12-151740.741752.071733.841739.39
2016-12-141737.581738.171730.781733.94
2016-12-131724.221736.051719.961736.05

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