東証配当フォーカス100 日足 時系列データ (2014年)

東証配当フォーカス100
 
 
始値 
高値 
安値 
終値 
2014-12-301509.401510.701495.591495.59
2014-12-291519.031520.171496.631509.37
2014-12-261512.881516.741507.671515.32
2014-12-251523.541526.611521.741524.21
2014-12-241526.991526.991522.071524.88
2014-12-221513.141517.191507.591513.46
2014-12-191491.441507.121490.981506.08
2014-12-181467.741479.541466.201467.89
2014-12-171443.691454.091440.431441.31
2014-12-161468.091469.361450.491451.83
2014-12-151484.201493.821480.931482.50
2014-12-121495.241515.191493.731500.41
2014-12-111487.831498.471477.251495.86
2014-12-101520.781523.271499.801505.93
2014-12-091533.771541.021532.381537.97
2014-12-081543.421543.841535.061541.13
2014-12-051530.231534.701525.321534.56
2014-12-041533.561534.681527.201530.64
2014-12-031526.921531.261519.461521.82
2014-12-021508.561522.351508.151521.17
2014-12-011507.931519.941507.571517.90
2014-11-281488.911502.931488.841502.93
2014-11-271491.491494.441481.811483.96
2014-11-261496.161501.141493.401496.48
2014-11-251502.121504.131495.351499.48
2014-11-211489.001493.741477.971491.77
2014-11-201488.501492.631485.451487.39
2014-11-191478.671487.931476.551479.23
2014-11-181465.811475.601465.811475.16
2014-11-171471.951473.471446.521450.28
2014-11-141482.171482.171465.181478.87
2014-11-131458.041471.131451.421471.13
2014-11-121464.421473.251456.371457.48
2014-11-111446.851459.321444.781454.97
2014-11-101441.591446.551439.081442.29
2014-11-071454.211456.211448.561450.19
2014-11-061457.021462.471439.041442.07
2014-11-051442.791455.071442.791453.94
2014-11-041444.971480.041444.551447.99
2014-10-311375.771423.871375.771417.97
2014-10-301357.661367.901356.781363.08
2014-10-291347.631357.461343.371355.33
2014-10-281339.911342.301332.421338.99
2014-10-271340.721345.611336.981343.09
2014-10-241337.361338.991329.601331.71
2014-10-231321.631327.551315.161322.99
2014-10-221321.361330.261316.971329.49
2014-10-211323.841323.991298.751303.83
2014-10-201296.981323.001296.531319.15
2014-10-171296.721296.721272.621272.62
2014-10-161299.031301.671290.761297.24
2014-10-151319.031321.281311.661319.51
2014-10-141323.161327.041314.991316.62
2014-10-101337.571344.931336.681344.08
2014-10-091373.431376.291357.301357.83
2014-10-081368.421372.941363.181369.56
2014-10-071388.921395.811381.561383.46
2014-10-061386.801395.101382.241387.93
2014-10-031365.111372.351363.391372.26
2014-10-021389.971389.971366.761368.47
2014-10-011406.751411.921400.811402.30
2014-09-301413.041413.041394.131407.15
2014-09-291415.561417.931411.351416.73
2014-09-261402.961410.191402.961408.24
2014-09-251415.991426.361415.101426.36
2014-09-241409.311412.661405.671409.03
2014-09-221416.321419.321412.871417.52
2014-09-191410.901418.391407.981414.74
2014-09-181406.431408.591404.411405.52
2014-09-171399.691402.781395.621395.62
2014-09-161400.201400.721395.841397.35
2014-09-121400.991405.801399.811404.71
2014-09-111404.641404.641400.581402.36
2014-09-101386.351399.951386.131399.90
2014-09-091393.981394.191388.381388.38
2014-09-081391.421391.651385.471389.13
2014-09-051397.961398.331387.181388.76
2014-09-041393.751396.771390.411392.38
2014-09-031396.881398.361390.771391.86
2014-09-021380.061394.441378.251389.97
2014-09-011377.751378.991375.461378.08
2014-08-291377.311379.551373.261377.73
2014-08-281380.731380.751374.981379.48
2014-08-271385.181390.481378.881384.36
2014-08-261387.131389.361382.721383.08
2014-08-251389.131390.461385.681386.74
2014-08-221390.421391.451382.591384.52
2014-08-211379.181387.021378.431385.37
2014-08-201375.941377.201372.481373.54
2014-08-191372.741373.811370.341373.13
2014-08-181366.421366.421361.121364.66
2014-08-151362.451364.351359.341363.69
2014-08-141358.761364.411356.471363.26
2014-08-131348.311355.001347.891352.83
2014-08-121349.691355.821348.431350.31
2014-08-111339.391348.951336.401345.97
2014-08-081339.351340.041317.281321.78
2014-08-071350.181350.771337.701349.61
2014-08-061360.511360.511346.751348.04
2014-08-051374.621374.731362.281362.63
2014-08-041370.361376.111367.821371.02
2014-08-011377.281380.711373.031375.61
2014-07-311397.401399.271385.711386.03
2014-07-301389.071392.181385.971391.40
2014-07-291383.151389.221382.811386.96
2014-07-281378.581385.681378.041383.61
2014-07-251371.811380.321371.811380.22
2014-07-241373.451375.871366.891370.79
2014-07-231375.961376.531370.261371.81
2014-07-221372.421375.421370.321373.25
2014-07-181364.151368.441359.141368.44
2014-07-171383.151385.321375.081377.14
2014-07-161376.391382.621375.561379.40
2014-07-151374.481382.421374.171377.06
2014-07-141363.491371.071362.741369.28
2014-07-111354.091362.491354.091361.83
2014-07-101370.551371.991358.891358.89
2014-07-091361.421370.871360.841370.00
2014-07-081368.551374.591363.411370.02
2014-07-071378.361380.101373.141373.31
2014-07-041382.771382.771376.881378.20
2014-07-031382.581382.581371.121373.75
2014-07-021377.261380.431376.061378.59
2014-07-011361.261374.371359.931370.15
2014-06-301354.771359.471348.151359.47
2014-06-271362.411362.411342.691350.97
2014-06-261366.591368.081360.761363.33
2014-06-251372.581375.271369.611369.61
2014-06-241370.121379.801366.671375.38
2014-06-231382.081383.211373.111374.71
2014-06-201382.111384.011375.931379.88
2014-06-191361.411380.471361.411379.59
2014-06-181354.981362.181353.871360.88
2014-06-171351.691357.781350.731353.82
2014-06-161352.751354.721344.931348.99
2014-06-131342.161356.941340.791355.09
2014-06-121341.401349.721338.261349.32
2014-06-111339.891348.031339.891347.87
2014-06-101346.721350.621337.151339.03
2014-06-091351.851351.891343.771344.32
2014-06-061344.821346.301340.581342.92
2014-06-051344.781347.301338.021341.62
2014-06-041341.101342.631335.551342.63
2014-06-031341.411341.761338.211338.21
2014-06-021326.751334.381326.681331.56
2014-05-301319.511322.611316.381319.66
2014-05-291314.071321.431313.111319.20
2014-05-281314.541321.371312.741317.49
2014-05-271310.111319.531309.831311.57
2014-05-261306.481309.931303.991309.69
2014-05-231295.791304.941295.791298.28
2014-05-221281.781294.061279.321290.21
2014-05-211268.161273.781267.821272.45
2014-05-201278.791281.721273.611276.54
2014-05-191279.161283.491273.681274.39
2014-05-161282.651282.651272.281279.75
2014-05-151290.391296.981284.191296.98
2014-05-141292.461299.451292.391299.45
2014-05-131292.241296.161289.451293.62
2014-05-121283.091287.381277.281277.28
2014-05-091274.561288.991274.561284.18
2014-05-081271.991283.681271.441276.29
2014-05-071281.631282.111266.251266.25
2014-05-021286.551289.191284.371289.13
2014-05-011276.291287.201276.011287.12
2014-04-301277.001278.081269.961272.59
2014-04-281263.241269.761260.571269.07
2014-04-251268.481280.131264.891272.19
2014-04-241277.071279.381263.971268.41
2014-04-231271.711276.291268.911276.29
2014-04-221271.871274.861263.961263.96
2014-04-211272.461276.101265.121266.91
2014-04-181269.431271.591265.871271.31
2014-04-171264.571271.271261.401263.34
2014-04-161248.701262.331247.101262.30
2014-04-151245.791246.531237.971240.09
2014-04-141231.271247.401231.271237.33
2014-04-111225.341241.911223.701234.86
2014-04-101259.401261.651244.871246.81
2014-04-091250.481255.851240.291246.09
2014-04-081278.611278.831263.291264.48
2014-04-071290.541294.021282.621286.90
2014-04-041295.051300.921294.941297.91
2014-04-031296.971303.971294.811298.05
2014-04-021294.201303.061293.201293.35
2014-04-011294.031294.131282.551287.71
2014-03-311283.371290.851277.331289.09
2014-03-281262.831273.651256.431272.88
2014-03-271246.351264.931238.911262.73
2014-03-261252.471257.931247.851254.82
2014-03-251235.501252.601234.441245.75
2014-03-241235.001248.381232.891241.78
2014-03-201248.681250.571227.511227.51
2014-03-191250.041260.661238.561244.22
2014-03-181248.761250.041241.481241.57
2014-03-171234.881238.641226.911233.22
2014-03-141254.401255.231239.221240.64
2014-03-131276.731282.651275.121276.76
2014-03-121288.871289.421277.111278.46
2014-03-111300.731307.111296.791302.82
2014-03-101304.081306.841293.671299.71
2014-03-071309.501313.421302.241309.14
2014-03-061290.571305.001287.991299.96
2014-03-051294.561299.821288.521288.52
2014-03-041266.741286.671266.741283.33
2014-03-031276.321277.341260.291274.67
2014-02-281293.031293.771281.461289.53
2014-02-271296.481301.171288.771293.89
2014-02-261295.061304.961294.531298.62
2014-02-251298.411306.051296.881305.62
2014-02-241291.701302.811275.991289.97
2014-02-211276.491290.971276.491289.74
2014-02-201276.041279.081260.681263.97
2014-02-191281.321284.481277.611281.55
2014-02-181259.561285.901259.471282.71
2014-02-171250.711253.271237.951252.74
2014-02-141263.891269.441239.261246.99
2014-02-131279.751280.391259.491262.43
2014-02-121273.451283.611271.601278.97
2014-02-101262.951262.951253.171260.91
2014-02-071237.001250.211236.551249.28
2014-02-061227.611229.841218.981219.42
2014-02-051223.761229.341211.471226.23
2014-02-041237.181237.601207.041207.04
2014-02-031270.401275.221259.151259.15
2014-01-311287.501289.411269.211275.96
2014-01-301285.501285.501270.071277.23
2014-01-291289.881306.531288.031306.48
2014-01-281286.271286.791275.131275.13
2014-01-271289.391291.791277.391281.05
2014-01-241321.501323.091309.801315.78
2014-01-231351.481354.661335.821336.62
2014-01-221340.891349.181334.471345.41
2014-01-211340.981348.021340.081340.43
2014-01-201344.061344.061333.161338.44
2014-01-171339.971345.951338.161342.88
2014-01-161341.721348.441337.191338.81
2014-01-151328.041335.371326.351335.37
2014-01-141320.741321.721310.611313.27
2014-01-101326.341338.371326.341337.72
2014-01-091343.671344.351329.481335.13
2014-01-081340.011349.101335.421349.10
2014-01-071339.011341.411329.591332.31
2014-01-061351.001352.061332.451342.70

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