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 
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
2016-04-201575.841582.381563.471565.82
2016-04-191545.651570.811544.921564.10
2016-04-181533.871534.461509.811518.87
2016-04-151555.521570.641555.521562.77
2016-04-141552.831573.971551.631573.97
2016-04-131514.491537.561513.231534.62
2016-04-121470.581501.471469.381496.71
2016-04-111475.601476.051453.571469.86
2016-04-081449.531501.551444.111485.20
2016-04-071464.371478.241455.391466.76
2016-04-061465.831473.101455.691465.12
2016-04-051491.421493.551464.751467.17
2016-04-041493.821510.151488.711500.15
2016-04-011543.721543.721495.801499.16
2016-03-311560.931564.961545.791547.44
2016-03-301569.101572.371553.751553.75
2016-03-291566.401577.911564.831574.98
2016-03-281573.391579.601561.801579.60
2016-03-251548.701567.801543.431565.06
2016-03-241553.661556.421538.031545.44
2016-03-231569.971577.501557.011558.75
2016-03-221553.731571.691551.331568.20
2016-03-181546.791552.901527.911540.68
2016-03-171561.371571.331540.141551.40
2016-03-161553.431563.091550.591552.38
2016-03-151571.571576.531559.891565.71
2016-03-141576.891580.721568.351573.44
2016-03-111535.461567.281529.901561.78
2016-03-101551.131559.241540.971555.58
2016-03-091538.101540.861525.571534.87
2016-03-081560.271563.571535.491552.20
2016-03-071573.761573.761560.681562.86
2016-03-041567.531578.701560.311577.63
2016-03-031549.311576.481548.501572.27
2016-03-021522.021555.971521.791548.86
2016-03-011488.331498.981479.831495.11
2016-02-291520.281528.381487.201487.20
2016-02-261514.341527.171503.181505.53
2016-02-251487.071508.341484.521501.33
2016-02-241467.741486.621460.221481.02
2016-02-231505.041514.761484.601486.66
2016-02-221471.071499.661468.081494.09
2016-02-191491.001491.001470.191484.31
2016-02-181497.021518.031497.021503.29
2016-02-171487.041500.661451.891470.68
2016-02-161474.201517.431465.871491.53
2016-02-151395.361500.821395.291485.82
2016-02-121414.341415.361365.771368.21
2016-02-101486.431489.571421.001441.12
2016-02-091542.751543.161483.981487.34
2016-02-081546.691580.091537.741571.36
2016-02-051559.941570.281549.721567.46
2016-02-041578.171599.051569.141581.26
2016-02-031613.901614.731579.501594.63
2016-02-021641.031650.611631.661641.12
2016-02-011646.371659.451644.701657.18
2016-01-291587.801634.121557.131630.63
2016-01-281578.331595.011571.891580.28
2016-01-271566.501585.831564.971582.75
2016-01-261552.151552.921539.211542.52
2016-01-251562.341575.961551.921570.07
2016-01-221498.451545.801497.831543.30
2016-01-211508.161525.541470.001470.00
2016-01-201548.411548.551506.231508.41
2016-01-191544.431556.541535.341551.77
2016-01-181531.351555.651522.591550.02
2016-01-151583.021589.771549.761558.28
2016-01-141567.981568.491538.091561.32
2016-01-131572.801595.601571.061594.65
2016-01-121578.151582.641552.301552.30
2016-01-081589.161622.551586.471594.34
2016-01-071630.911635.601603.411604.94
2016-01-061654.501661.671625.201634.63
2016-01-051649.021657.361640.371645.74
2016-01-041679.011688.021650.401654.78
2015-12-301697.851701.601694.021694.02
2015-12-291678.431691.591672.781690.13
2015-12-281676.251684.621671.611681.29
2015-12-251693.431695.001682.901685.24
2015-12-241712.411713.141691.411692.28
2015-12-221702.631705.651694.621700.87
2015-12-211694.621706.691679.711699.60
2015-12-181722.781760.371702.441702.45
2015-12-171729.581740.561724.831726.58
2015-12-161678.791706.381678.571704.37
2015-12-151679.901682.851653.891653.89
2015-12-141671.851682.591659.081680.95
2015-12-111687.861702.811686.971700.55
2015-12-101690.951698.381689.011691.80
2015-12-091711.631722.441704.191706.32
2015-12-081736.891741.421718.171719.39
2015-12-071737.531746.401736.851737.26
2015-12-041727.711730.611719.621725.49
2015-12-031748.341755.891746.061753.78
2015-12-021750.601756.121748.981748.98

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