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 
2017-04-271743.481753.161743.481750.76
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
2016-12-121740.381747.531720.551732.20
2016-12-091712.621726.801711.271725.09
2016-12-081707.451712.171700.111712.17
2016-12-071682.361691.841679.781691.84
2016-12-061678.691680.911669.911674.86
2016-12-051664.931667.721657.611662.76
2016-12-021678.141682.001667.121676.25
2016-12-011681.221694.961673.691678.03
2016-11-301665.221666.221657.651663.34
2016-11-291649.261660.651649.171659.96
2016-11-281641.131658.721640.141657.01
2016-11-251649.701659.521638.901647.67
2016-11-241643.681647.981641.981644.52
2016-11-221622.521628.751619.731627.03
2016-11-211613.781626.831612.011625.09
2016-11-181618.771620.831605.981605.98
2016-11-171597.001606.671594.681606.67
2016-11-161597.571607.911596.671606.16
2016-11-151581.391587.451574.891586.11
2016-11-141565.621580.091564.011578.62
2016-11-111552.971573.881551.131558.19
2016-11-101492.201547.491492.131542.62
2016-11-091543.551554.291449.521464.93
2016-11-081537.741538.491528.821534.84
2016-11-071529.921535.201522.661529.34
2016-11-041523.211525.081502.321511.80
2016-11-021544.771547.761533.041540.12
2016-11-011560.211564.141553.951561.75
2016-10-311551.021561.091550.691561.06
2016-10-281555.381557.421550.771557.17
2016-10-271546.481555.671544.561548.53
2016-10-261542.311550.261538.691550.26
2016-10-251539.831547.291539.831544.79
2016-10-241531.771534.951526.531534.05
2016-10-211538.491542.101527.941530.27
2016-10-201522.471536.921521.321536.92
2016-10-191522.311526.881519.371524.76
2016-10-181526.131528.121518.161525.46
2016-10-171523.161533.631522.501529.76
2016-10-141519.481525.081513.791523.50
2016-10-131527.611534.631514.971520.28
2016-10-121523.661532.811522.701522.72
2016-10-111537.661547.581536.871540.26
2016-10-071533.981535.041527.341533.83
2016-10-061535.601542.351532.701533.62
2016-10-051523.641531.391521.221528.16
2016-10-041510.811519.131508.801518.15
2016-10-031507.731516.011505.971507.68
2016-09-301496.691504.911487.081499.12
2016-09-291516.571523.771512.781517.83
2016-09-281509.811513.941497.271503.38
2016-09-271494.811521.091484.991521.09
2016-09-261521.461521.961508.331510.28
2016-09-231524.961526.121516.471523.28
2016-09-211497.611536.581486.731536.29
2016-09-201477.871499.331477.871493.58
2016-09-161481.251488.201477.301485.25
2016-09-151485.391488.011475.051479.64
2016-09-141499.141505.061494.841495.95
2016-09-131512.001513.391500.501506.71
2016-09-121506.091509.141496.601504.73
2016-09-091526.781531.981524.541525.67
2016-09-081530.561531.061519.581528.00
2016-09-071531.711537.961526.341537.02
2016-09-061542.281550.711540.701548.83
2016-09-051557.621557.621538.781540.12
2016-09-021528.341537.731526.781536.70
2016-09-011524.501532.401521.371529.67
2016-08-311514.151524.781512.641521.79
2016-08-301493.131500.481491.751497.17
2016-08-291485.751497.771483.661494.77
2016-08-261470.481471.171461.091461.25
2016-08-251476.471480.081473.541476.78
2016-08-241474.191481.221471.371475.47
2016-08-231470.371474.811459.081464.99
2016-08-221476.831479.901468.711474.61
2016-08-191468.381474.831463.441469.92
2016-08-181476.141481.591463.331463.34
2016-08-171461.891484.561461.891482.73
2016-08-161485.721486.611462.801462.80
2016-08-151485.591491.171482.261483.68
2016-08-121492.531494.891483.931487.94
2016-08-101481.251486.331474.101481.46
2016-08-091477.611486.361476.441485.77
2016-08-081457.891473.991456.651473.99
2016-08-051441.121446.991435.471437.72
2016-08-041424.811438.691411.071436.54
2016-08-031431.661432.401416.161419.69
2016-08-021465.691470.381451.591451.59
2016-08-011465.611481.771453.011477.18
2016-07-291460.521482.261445.691481.20
2016-07-281473.111473.581459.371466.92
2016-07-271470.911486.851468.381475.93
2016-07-261478.831478.831460.511465.21
2016-07-251493.531502.731488.981490.35
2016-07-221487.821494.961484.471492.61
2016-07-211506.611509.331494.981502.45
2016-07-201489.101492.411482.001492.41
2016-07-191492.431495.401480.681495.40
2016-07-151484.371492.201477.861482.79
2016-07-141468.281482.721466.821480.97
2016-07-131471.361479.761464.241467.74
2016-07-121441.561464.721440.501450.38
2016-07-111401.161429.571401.161420.30
2016-07-081400.741404.941380.281380.30
2016-07-071397.051406.921392.471396.00
2016-07-061408.761408.761386.301401.39
2016-07-051430.201431.551419.121426.39
2016-07-041414.821432.101413.531431.40
2016-07-011420.231425.601414.071419.99
2016-06-301426.611429.571408.851408.85
2016-06-291403.351414.411392.991408.86
2016-06-281369.011395.571357.811388.29
2016-06-271391.471403.231386.581394.57
2016-06-241487.721489.661368.431378.06
2016-06-231464.551481.771461.711478.65
2016-06-221471.571473.731459.671464.06
2016-06-211451.271480.451445.461477.24
2016-06-201448.661463.211448.191458.75
2016-06-171433.941441.561426.531428.72
2016-06-161449.221452.811414.381418.01
2016-06-151444.351463.681440.391454.24
2016-06-141456.851467.071441.921447.64
2016-06-131487.451489.491465.421465.42
2016-06-101515.991515.991500.531510.41
2016-06-091523.571524.991509.901517.21
2016-06-081522.881530.121512.361530.12
2016-06-071518.661524.281510.891520.23
2016-06-061499.771516.331494.901516.33
2016-06-031516.131523.671512.641521.52
2016-06-021530.581531.111509.341512.03
2016-06-011552.711555.321536.801540.94
2016-05-311544.711563.921541.871563.41
2016-05-301541.161551.351535.261550.73
2016-05-271533.991537.491529.361532.97
2016-05-261543.941546.031528.971531.25
2016-05-251535.521537.051528.761530.63
2016-05-241522.411523.831513.361515.93
2016-05-231524.591528.791508.581527.62
2016-05-201525.811533.801522.871532.09
2016-05-191550.251554.211528.351532.61
2016-05-181532.831548.991527.411537.59
2016-05-171529.811535.051524.081534.94
2016-05-161514.241532.321513.971521.89
2016-05-131544.181544.181518.431518.81
2016-05-121526.261537.351517.141536.23
2016-05-111558.631565.601538.191542.44
2016-05-101524.771547.591518.201546.99
2016-05-091516.521526.141512.591517.99
2016-05-061516.031521.831498.471506.49
2016-05-021519.501519.501488.751508.96
2016-04-281609.541616.791542.891545.13
2016-04-271606.841608.051588.881596.66
2016-04-261609.951611.741591.351605.87
2016-04-251622.421622.421608.461616.69
2016-04-221583.531617.611583.361615.69
2016-04-211588.261599.151581.651598.06

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