東証配当フォーカス100 日足 時系列データ (2012年)

東証配当フォーカス100
 
 
始値 
高値 
安値 
終値 
2012-12-28949.53952.95946.08951.48
2012-12-27948.07951.01944.24944.24
2012-12-26943.51944.31939.53943.82
2012-12-25951.53954.00944.13946.04
2012-12-21951.20953.29934.42938.77
2012-12-20942.49949.26939.37941.89
2012-12-19929.57943.58928.74943.58
2012-12-18913.52923.85913.23919.79
2012-12-17914.71914.71908.83911.74
2012-12-14897.63906.63897.51904.82
2012-12-13902.70904.76900.54901.50
2012-12-12897.01898.03894.09895.77
2012-12-11892.43892.94888.96891.06
2012-12-10897.76898.21892.18894.05
2012-12-07892.85896.12892.77895.26
2012-12-06891.32893.55889.31893.16
2012-12-05879.49889.64879.39884.74
2012-12-04884.45887.41882.71884.54
2012-12-03888.52889.05884.37885.72
2012-11-30882.13887.88877.79884.11
2012-11-29877.52879.79876.72878.83
2012-11-28879.58881.52872.63872.67
2012-11-27879.92885.28878.75882.67
2012-11-26886.09888.56881.06881.19
2012-11-22876.83878.38873.11876.34
2012-11-21867.03868.66862.60867.60
2012-11-20867.11867.14859.04860.40
2012-11-19858.25864.57858.25861.06
2012-11-16839.54849.22838.81848.04
2012-11-15822.51833.60820.64833.57
2012-11-14818.70820.74817.34819.56
2012-11-13821.69822.84815.58819.45
2012-11-12827.32827.79821.05821.05
2012-11-09829.39832.51828.47830.95
2012-11-08838.85840.27833.85836.17
2012-11-07850.46850.82842.46847.28
2012-11-06845.13846.98843.71845.84
2012-11-05845.29849.38845.01846.80
2012-11-02849.69851.72847.98849.85
2012-11-01842.92844.33836.37842.79
2012-10-31839.10845.28837.02842.66
2012-10-30841.59846.52835.32835.33
2012-10-29841.39844.48838.29840.71
2012-10-26852.69854.06841.17842.14
2012-10-25843.88853.72843.30853.28
2012-10-24843.87852.78843.87845.50
2012-10-23860.60860.94849.02851.20
2012-10-22845.40857.57845.20856.04
2012-10-19850.57856.75849.96855.65
2012-10-18848.07855.06847.20854.39
2012-10-17842.52847.45841.45842.68
2012-10-16833.29837.50830.90836.55
2012-10-15823.29831.31821.15830.37
2012-10-12822.47828.32822.26824.75
2012-10-11811.91821.66811.91817.82
2012-10-10820.94821.36816.09818.24
2012-10-09836.27839.53829.88830.02
2012-10-05839.13842.16835.40838.48
2012-10-04830.57840.93829.86836.96
2012-10-03835.55836.06827.07829.63
2012-10-02839.37841.61836.99837.28
2012-10-01833.73837.06831.44837.06
2012-09-28850.18851.05834.40839.13
2012-09-27837.83849.58836.80847.92
2012-09-26842.57845.75840.25841.55
2012-09-25850.71858.55849.01858.55
2012-09-24854.52856.78852.25854.69
2012-09-21855.46863.39854.95859.53
2012-09-20860.41864.80854.18856.12
2012-09-19860.22870.39857.03865.00
2012-09-18858.07861.57855.63858.01
2012-09-14852.48858.08849.98855.20
2012-09-13839.03844.70836.93843.77
2012-09-12830.75839.89829.90839.16
2012-09-11827.69830.26825.46830.26
2012-09-10832.73835.67830.23834.31
2012-09-07827.54834.43825.42834.43
2012-09-06816.28816.91812.14816.87
2012-09-05822.47822.47814.86814.86
2012-09-04825.86827.38821.06824.12
2012-09-03828.56834.15824.01824.44
2012-08-31834.80838.18829.13829.13
2012-08-30848.52848.64840.51842.54
2012-08-29844.96850.07844.10849.43
2012-08-28854.33854.64841.78844.88
2012-08-27858.40858.95852.52852.54
2012-08-24851.66856.13850.77855.44
2012-08-23851.97860.31851.38858.97
2012-08-22855.45856.72850.22854.62
2012-08-21855.17857.63853.94855.15
2012-08-20859.73860.04854.80855.26
2012-08-17852.15855.61849.99855.55
2012-08-16843.53850.12843.46849.90
2012-08-15842.79843.05836.04839.79
2012-08-14840.17843.47839.49843.22
2012-08-13835.18838.19834.88836.99
2012-08-10842.21844.32833.69837.42
2012-08-09840.19846.77838.57846.56
2012-08-08847.91850.68838.53841.73
2012-08-07832.69842.77831.92842.33
2012-08-06828.17834.69826.78832.67
2012-08-03815.20817.80812.39817.05
2012-08-02820.14827.74820.14824.76
2012-08-01817.17821.44816.42819.75
2012-07-31814.60824.58814.42821.57
2012-07-30817.50817.67811.16815.16
2012-07-27807.96810.29804.70810.29
2012-07-26798.77800.26788.68800.26
2012-07-25801.67803.11794.50798.03
2012-07-24808.09810.50804.62807.86
2012-07-23816.94819.61809.79809.90
2012-07-20838.78839.36823.92825.19
2012-07-19840.03844.30836.83839.63
2012-07-18839.20841.11832.25833.74
2012-07-17838.68841.36834.67835.33
2012-07-13837.87841.88836.92837.92
2012-07-12851.57851.63839.20840.40
2012-07-11849.96851.37847.85851.37
2012-07-10859.81864.61852.98852.98
2012-07-09857.37861.78856.54856.76
2012-07-06867.91870.27860.34864.82
2012-07-05871.19875.40869.35871.39
2012-07-04877.96879.13872.15873.58
2012-07-03869.01876.67868.92873.74
2012-07-02874.33874.33864.80865.22
2012-06-29849.38867.92849.29864.16
2012-06-28847.09853.42847.09852.28
2012-06-27835.69839.94831.81839.87
2012-06-26843.30848.63837.96841.22
2012-06-25857.42857.88848.52849.21
2012-06-22846.82855.94846.82853.56
2012-06-21853.58859.44852.99856.20
2012-06-20843.31850.44842.45849.72
2012-06-19833.67840.46832.87834.86
2012-06-18836.95841.15835.85836.74
2012-06-15824.86826.58821.27824.64
2012-06-14819.86824.31818.81822.58
2012-06-13821.09823.84818.61822.79
2012-06-12814.88821.91812.43821.04
2012-06-11825.77829.35823.10826.44
2012-06-08824.72825.00809.86813.43
2012-06-07822.78826.64820.27826.17
2012-06-06805.81813.85803.78812.40
2012-06-05795.32804.23793.76802.82
2012-06-04792.05794.03786.52789.33
2012-06-01809.61811.16804.12806.24
2012-05-31811.14816.97807.95816.97
2012-05-30823.49823.78816.40820.82
2012-05-29819.05826.14815.08826.14
2012-05-28820.62822.45818.29820.71
2012-05-25821.28823.26816.60819.90
2012-05-24815.68818.90811.11816.10
2012-05-23829.34829.34817.39818.06
2012-05-22832.11832.63829.26830.51
2012-05-21825.57830.22824.46826.20
2012-05-18834.36834.61824.10826.55
2012-05-17839.99848.76837.21847.58
2012-05-16843.78846.25837.22840.91
2012-05-15846.72849.43841.12846.43
2012-05-14857.28858.93852.08853.81
2012-05-11865.62866.94855.88856.18
2012-05-10867.13871.62865.21865.21
2012-05-09874.17875.51869.91871.03
2012-05-08883.61883.71877.85880.05
2012-05-07881.56882.07876.21877.71
2012-05-02899.36900.05895.88897.63
2012-05-01905.20906.04893.84895.38
2012-04-27914.25923.14904.31907.05
2012-04-26922.47923.85914.15914.57
2012-04-25919.35919.48914.38915.85
2012-04-24909.46912.38906.85908.60
2012-04-23919.49925.18914.55915.76
2012-04-20917.08918.15912.77914.61
2012-04-19917.56920.88916.34917.32
2012-04-18916.88924.33916.88922.78
2012-04-17909.19912.08906.23906.23
2012-04-16907.86911.94905.98906.48
2012-04-13917.07919.40915.74917.43
2012-04-12908.95911.04905.00909.45
2012-04-11904.73909.31903.01907.04
2012-04-10918.58921.94914.35916.47
2012-04-09919.60923.20915.95915.95
2012-04-06928.26931.19925.66929.39
2012-04-05930.26937.82929.71934.73
2012-04-04954.28957.68936.69938.71
2012-04-03960.99960.99954.75955.59
2012-04-02967.23968.28961.34962.60
2012-03-30962.62963.22956.58959.18
2012-03-29962.47964.61958.71962.03
2012-03-28967.65969.72962.35965.82
2012-03-27967.38977.63967.38977.63
2012-03-26959.76959.82954.27954.27
2012-03-23955.98960.33955.54956.01
2012-03-22962.39969.21962.39964.53
2012-03-21967.94970.15962.73963.54
2012-03-19971.28973.96969.91971.79
2012-03-16966.75970.61966.07970.17
2012-03-15966.13971.37963.98968.51
2012-03-14961.63964.12959.98960.13
2012-03-13949.95957.04946.82947.00
2012-03-12956.09956.37947.60947.60
2012-03-09949.88955.11945.37950.47
2012-03-08930.71939.17930.29939.17
2012-03-07917.99924.65917.89923.12
2012-03-06934.58937.11926.40929.46
2012-03-05938.52943.25932.92934.27
2012-03-02937.93940.14934.12938.82
2012-03-01937.93944.44925.99929.88
2012-02-29940.13946.63932.29934.54
2012-02-28926.40937.99924.11937.22
2012-02-27936.23941.14932.87933.07
2012-02-24921.96929.41921.84927.64
2012-02-23915.98923.62912.18921.67
2012-02-22910.98917.55909.42916.32
2012-02-21912.17915.88909.80911.77
2012-02-20915.12917.09911.94913.49
2012-02-17904.74908.04902.30903.92
2012-02-16892.65898.66892.14895.63
2012-02-15885.01899.44885.01895.23
2012-02-14876.36882.07872.96881.02
2012-02-13873.44880.35872.91877.81
2012-02-10880.84880.98874.87875.99
2012-02-09875.19880.61872.01879.54
2012-02-08870.73875.85870.18875.85
2012-02-07862.30867.56862.10867.20
2012-02-06864.68867.16862.49863.60
2012-02-03857.66859.52855.02855.39
2012-02-02856.49859.47854.83856.79
2012-02-01851.51854.20849.70851.37
2012-01-31854.76854.76849.17850.72
2012-01-30857.47859.28854.19856.68
2012-01-27862.39866.25858.48860.09
2012-01-26866.80866.80860.45861.68
2012-01-25860.42869.39858.93867.54
2012-01-24859.39859.66854.98856.99
2012-01-23854.94856.24851.98855.56
2012-01-20851.55857.57850.92855.46
2012-01-19839.15843.62838.88841.59
2012-01-18832.70841.79831.47836.00
2012-01-17831.78834.41830.33834.29
2012-01-16833.24833.24827.10828.41
2012-01-13837.05841.21836.86840.03
2012-01-12835.71835.84829.22831.68
2012-01-11838.25840.30835.21837.69
2012-01-10839.04843.66837.67838.28
2012-01-06842.06842.06832.51837.35
2012-01-05847.60847.60841.29841.89
2012-01-04846.59852.26846.59849.36

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