東証配当フォーカス100 日足 時系列データ (2013年)

東証配当フォーカス100
 
 
始値 
高値 
安値 
終値 
2013-12-301346.551355.511344.861355.13
2013-12-271336.441338.601326.731337.61
2013-12-261319.381335.171318.931331.52
2013-12-251321.081324.911319.571324.26
2013-12-241328.841331.291321.401323.93
2013-12-201320.161323.071317.441323.07
2013-12-191327.701330.761320.131322.83
2013-12-181299.231314.131299.091313.81
2013-12-171304.251306.281297.451301.41
2013-12-161310.651310.671295.571296.69
2013-12-131313.591322.321305.031311.63
2013-12-121312.741316.341308.331313.55
2013-12-111325.581327.291314.461320.25
2013-12-101329.441331.691325.651329.67
2013-12-091324.071329.821323.561329.82
2013-12-061301.431307.871297.761306.38
2013-12-051314.731319.831302.491304.20
2013-12-041327.521330.191314.341317.43
2013-12-031341.581344.271336.721339.52
2013-12-021338.321341.421331.741336.40
2013-11-291331.931334.781323.371334.78
2013-11-281330.681333.071326.851333.00
2013-11-271317.581324.971317.581321.63
2013-11-261324.091327.981322.151323.60
2013-11-251325.591328.561323.051328.56
2013-11-221326.991329.621315.451320.05
2013-11-211313.031320.521311.511319.81
2013-11-201315.031317.381306.221309.34
2013-11-191313.761314.961307.071310.86
2013-11-181320.191321.241312.661316.39
2013-11-151301.221314.951301.221313.40
2013-11-141284.381296.481282.041290.94
2013-11-131275.341279.681272.091277.31
2013-11-121262.241277.011262.001277.01
2013-11-111262.331263.921254.791260.92
2013-11-081242.911251.861242.911249.85
2013-11-071259.101259.831250.141252.93
2013-11-061244.401262.801244.401256.17
2013-11-051257.761258.241242.821247.25
2013-11-011264.401264.861247.511250.79
2013-10-311265.281269.651257.861258.21
2013-10-301263.631266.621259.681263.26
2013-10-291251.491258.301249.021255.06
2013-10-281252.301259.481247.571258.71
2013-10-251261.271261.451239.761239.82
2013-10-241254.891266.071249.741265.38
2013-10-231282.081285.431261.341261.34
2013-10-221277.731279.331275.261278.04
2013-10-211275.271281.621272.491277.03
2013-10-181273.791273.881266.511271.16
2013-10-171273.521277.491265.001272.04
2013-10-161262.841265.191257.401261.29
2013-10-151269.301269.371260.631262.93
2013-10-111262.601268.991256.391262.23
2013-10-101235.141248.311233.861248.31
2013-10-091210.591232.441206.291232.44
2013-10-081214.191219.851208.731217.32
2013-10-071233.021236.481217.371217.69
2013-10-041229.231237.801223.001230.30
2013-10-031238.421245.741236.241238.84
2013-10-021260.201262.261232.241236.88
2013-10-011264.761267.441258.881259.08
2013-09-301270.011274.621261.691262.57
2013-09-271283.701289.791281.021284.22
2013-09-261266.991281.051255.121281.05
2013-09-251273.211276.201267.211273.38
2013-09-241268.161276.211265.651273.91
2013-09-201282.341283.891273.891277.32
2013-09-191267.331274.491262.101274.49
2013-09-181253.381265.031250.321254.65
2013-09-171257.721257.811247.251247.25
2013-09-131242.561252.761239.181251.90
2013-09-121251.751253.191243.751249.08
2013-09-111265.821265.821252.291254.91
2013-09-101247.851257.901247.851255.38
2013-09-091241.231245.841235.331240.56
2013-09-061231.161231.851213.321217.26
2013-09-051233.801233.801222.221227.25
2013-09-041215.591230.501215.001229.39
2013-09-031203.801220.651203.131220.65
2013-09-021181.811193.401180.161188.34
2013-08-301195.771198.541175.641177.35
2013-08-291189.181191.811184.041187.98
2013-08-281186.331193.801180.431189.28
2013-08-271207.951212.771202.471203.75
2013-08-261217.521218.571208.331210.55
2013-08-231211.591223.641211.421215.46
2013-08-221194.031203.871190.551195.99
2013-08-211204.771207.421192.211202.28
2013-08-201219.271224.861203.611203.61
2013-08-191224.591228.121219.341228.12
2013-08-161222.721229.961219.941223.04
2013-08-151239.841249.501235.581238.32
2013-08-141250.201253.961236.801253.96
2013-08-131237.151247.101236.401246.11
2013-08-121218.051232.301215.561225.10
2013-08-091227.601231.361217.111223.14
2013-08-081230.151248.891219.501221.97
2013-08-071255.971257.891236.511236.51
2013-08-061264.671276.111251.881276.11
2013-08-051267.281272.281263.351267.73
2013-08-021258.861273.441257.201273.44
2013-08-011216.041244.681215.171244.57
2013-07-311216.531228.481211.051211.05
2013-07-301209.901228.231206.771221.82
2013-07-291228.421231.231209.981210.56
2013-07-261263.741265.381245.011247.18
2013-07-251298.591298.961277.581279.96
2013-07-241302.801304.241294.221297.42
2013-07-231295.181310.381294.571306.90
2013-07-221309.511309.981293.121300.94
2013-07-191318.081319.191288.621300.22
2013-07-181304.191312.041302.791311.14
2013-07-171296.191301.541292.311301.54
2013-07-161304.751307.091299.171304.36
2013-07-121288.201300.741288.201297.63
2013-07-111273.101288.751273.101286.55
2013-07-101285.631289.231274.251283.41
2013-07-091276.811284.981270.751284.12
2013-07-081287.041287.041261.261261.26
2013-07-051269.491274.351265.811274.35
2013-07-041261.401267.301260.031262.37
2013-07-031268.921270.791261.021270.39
2013-07-021260.301267.301252.981267.30
2013-07-011241.731248.791230.101248.79
2013-06-281208.441238.441206.651232.69
2013-06-271180.291194.471170.591194.47
2013-06-261186.621188.551164.981168.16
2013-06-251191.241199.061169.361182.66
2013-06-241210.121212.151188.521191.31
2013-06-211170.611204.231157.701200.35
2013-06-201192.891198.981180.551191.99
2013-06-191202.981210.761192.921203.54
2013-06-181184.671192.031175.811183.72
2013-06-171152.851182.871151.851181.99
2013-06-141157.271173.181152.641156.15
2013-06-131171.211172.251136.551138.45
2013-06-121178.481199.171168.691192.42
2013-06-111207.461216.451192.671198.35
2013-06-101179.461207.771179.461207.77
2013-06-071156.251177.911134.781155.80
2013-06-061176.391199.611174.231174.70
2013-06-051221.441235.181188.511190.08
2013-06-041195.341232.661181.701227.72
2013-06-031219.741221.581196.871199.55
2013-05-311247.871253.621231.461234.98
2013-05-301256.591263.051227.281233.66
2013-05-291289.961294.191273.551277.65
2013-05-281248.361281.671248.361272.62
2013-05-271276.881283.411260.371261.33
2013-05-241309.531329.551252.481294.27
2013-05-231377.631390.171290.991292.74
2013-05-221373.581384.161370.331374.46
2013-05-211368.601371.051362.821370.64
2013-05-201370.291378.991367.831374.11
2013-05-171346.681361.721346.081358.21
2013-05-161363.041364.031340.121351.60
2013-05-151344.911356.931343.821356.76
2013-05-141338.501339.661329.191333.20
2013-05-131335.161344.411326.831337.15
2013-05-101328.361332.101323.781326.86
2013-05-091335.791336.641310.141310.14
2013-05-081331.471345.091330.961337.23
2013-05-071318.001330.841318.001330.01
2013-05-021293.561301.191287.771294.94
2013-05-011306.691306.941299.261301.03
2013-04-301309.711314.741307.571308.60
2013-04-261323.841323.841305.091305.09
2013-04-251319.561322.551309.431322.05
2013-04-241309.411319.251302.941319.25
2013-04-231299.511301.761292.951297.24
2013-04-221303.631313.111299.191300.16
2013-04-191281.921286.901267.321284.20
2013-04-181278.921295.531276.241277.68
2013-04-171281.641288.701278.361286.68
2013-04-161264.761279.511258.771271.77
2013-04-151293.271300.031284.911288.63
2013-04-121302.151304.711292.051304.71
2013-04-111290.921301.551285.091301.55
2013-04-101257.421280.221256.971277.46
2013-04-091269.711270.201251.451258.04
2013-04-081247.951261.571242.021260.50
2013-04-051215.691253.251213.211226.01
2013-04-041148.541192.631138.371191.85
2013-04-031148.121159.551147.351159.15
2013-04-021137.771150.561112.931141.60
2013-04-011190.061190.841150.791150.89
2013-03-291197.131197.311179.261193.98
2013-03-281207.371207.371188.461195.27
2013-03-271207.161210.111205.551209.59
2013-03-261203.521208.851201.341204.45
2013-03-251210.661213.311204.881208.41
2013-03-221203.381205.441196.481196.48
2013-03-211206.191216.801206.191211.81
2013-03-191195.321203.781194.811197.66
2013-03-181192.991193.881182.921182.92
2013-03-151197.561211.281197.561209.40
2013-03-141187.291194.291179.941192.79
2013-03-131180.221188.681179.271180.32
2013-03-121194.031197.771184.821184.82
2013-03-111174.901188.161170.681185.66
2013-03-081155.271165.141154.981163.23
2013-03-071149.891155.501145.461148.82
2013-03-061137.941141.681134.671141.68
2013-03-051138.071140.671127.231128.30
2013-03-041131.031143.211130.381133.49
2013-03-011109.681124.281108.591124.16
2013-02-281100.871114.381100.871113.30
2013-02-271102.351102.781090.461090.46
2013-02-261099.571109.941097.601102.49
2013-02-251109.231115.811108.951115.37
2013-02-221088.011096.631082.081095.70
2013-02-211098.911103.991090.811093.56
2013-02-201101.371105.771099.871102.61
2013-02-191076.621091.491076.621091.14
2013-02-181064.051078.681063.861077.57
2013-02-151058.901059.801041.721053.67
2013-02-141066.141072.111059.801067.34
2013-02-131070.521071.971054.331060.46
2013-02-121070.801081.281070.401072.71
2013-02-081060.181065.501054.421056.04
2013-02-071068.131075.401063.441069.47
2013-02-061051.591073.061051.421070.26
2013-02-051036.561046.031034.441035.73
2013-02-041041.521048.321039.711047.28
2013-02-011044.181046.241036.591038.05
2013-01-311032.831042.131029.801040.31
2013-01-301017.991028.941016.341028.87
2013-01-291002.641018.171002.641014.23
2013-01-281014.361014.361004.931004.93
2013-01-25997.641007.17997.341007.17
2013-01-24971.75985.56971.75985.56
2013-01-23978.54984.28974.65976.50
2013-01-22994.31998.19980.77988.26
2013-01-211003.851003.86993.25993.67
2013-01-18995.111001.54994.851001.54
2013-01-17983.07985.16968.71981.12
2013-01-16992.91992.96977.21978.16
2013-01-151000.091001.13994.78997.16
2013-01-11992.22993.27986.66991.47
2013-01-10973.15981.71971.85979.96
2013-01-09956.05972.63954.93969.12
2013-01-08969.99974.34962.50965.11
2013-01-07987.34987.69971.78973.49
2013-01-04969.36981.55969.22981.36

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