東証配当フォーカス100 日足 時系列データ (2015年)

東証配当フォーカス100
 
 
始値 
高値 
安値 
終値 
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
2015-12-011731.961749.431730.711749.43
2015-11-301740.931740.931726.731726.73
2015-11-271752.931752.931740.451744.31
2015-11-261743.751753.551743.751749.89
2015-11-251742.061742.511734.211738.76
2015-11-241744.281749.771739.691747.33
2015-11-201737.561745.901733.941745.90
2015-11-191740.961752.611736.131742.99
2015-11-181731.011736.541725.261726.71
2015-11-171724.441732.001723.121723.12
2015-11-161692.141712.141690.241707.62
2015-11-131709.561719.251702.881719.25
2015-11-121725.561728.881719.251726.03
2015-11-111726.611736.161726.411732.61
2015-11-101718.691732.611717.551732.61
2015-11-091719.571738.611718.181733.54
2015-11-061709.241712.391701.891709.73
2015-11-051689.121707.921687.531703.16
2015-11-041686.211698.621681.551681.55
2015-11-021672.871672.871657.151663.23
2015-10-301685.211705.471673.911696.18
2015-10-291696.701698.571678.091685.75
2015-10-281683.121687.991678.511686.12
2015-10-271696.111697.811682.121683.95
2015-10-261709.901712.731695.651696.24
2015-10-231684.991697.251684.291691.88
2015-10-221654.841669.781653.501658.31
2015-10-211636.521666.811634.591664.19
2015-10-201641.961641.961633.601638.25
2015-10-191646.071646.071627.221632.96
2015-10-161641.091653.011635.251646.58
2015-10-151603.251629.121601.911626.40
2015-10-141624.741626.771602.221605.89
2015-10-131644.901646.291632.621638.04
2015-10-091627.921653.261627.921653.26
2015-10-081618.241630.041611.351613.98
2015-10-071606.601626.671604.471622.77
2015-10-061612.071617.691597.461601.45
2015-10-051587.511594.861578.571588.10
2015-10-021558.861575.621553.311573.32
2015-10-011551.201576.711539.131568.41
2015-09-301533.191552.351532.371544.83
2015-09-291556.811556.951504.821511.69
2015-09-281590.871598.181573.791582.18
2015-09-251574.201602.731570.311602.07
2015-09-241584.811592.061570.711570.71
2015-09-181620.321621.571598.681598.68
2015-09-171624.891635.881618.381630.49
2015-09-161612.871620.711603.311607.22
2015-09-151594.791618.791586.951592.63
2015-09-141617.491617.871590.201590.20
2015-09-111604.011620.661602.391610.56
2015-09-101615.441616.151587.691611.11
2015-09-091582.801644.691582.541644.69
2015-09-081580.141584.981551.451553.16
2015-09-071563.411584.381546.021577.35
2015-09-041617.201617.201561.661575.62
2015-09-031612.051631.601607.961608.01
2015-09-021569.501619.911569.501589.48
2015-09-011640.871643.071593.891593.89
2015-08-311664.231666.521643.531651.68
2015-08-281646.621676.511646.261671.97
2015-08-271618.071638.571612.611615.82
2015-08-261571.081597.541553.861589.69
2015-08-251577.741632.731535.651551.60
2015-08-241668.061670.101609.951609.95
2015-08-211717.001719.371700.921701.03
2015-08-201767.661768.791744.341744.56
2015-08-191791.781795.591776.051776.05
2015-08-181798.731803.801794.661798.42
2015-08-171791.021797.991788.401793.56
2015-08-141788.511794.231782.591784.88
2015-08-131787.551795.451777.931792.73
2015-08-121811.701813.971784.481794.74
2015-08-111829.861831.681807.391818.73
2015-08-101809.951824.581805.401824.21
2015-08-071806.901818.461803.551817.00
2015-08-061820.311827.251813.541813.60
2015-08-051799.871816.411794.981807.43
2015-08-041805.151813.241799.591807.63
2015-08-031805.591812.001792.661812.00
2015-07-311798.061803.721795.481803.34
2015-07-301785.451796.461785.451792.79
2015-07-291768.311774.151763.751771.97
2015-07-281753.981770.111743.081760.44
2015-07-271772.351780.551762.591771.90
2015-07-241786.781790.071781.171785.98
2015-07-231787.981793.641785.401792.93
2015-07-221783.841786.841778.611782.54
2015-07-211799.481799.481788.311794.76
2015-07-171786.721789.121780.941789.11
2015-07-161780.811785.171776.831785.17
2015-07-151762.331772.491761.351771.22
2015-07-141754.881760.321749.001755.09
2015-07-131716.831733.171712.221730.28
2015-07-101689.331715.161685.551695.82
2015-07-091659.251685.391634.441684.23
2015-07-081734.141734.841688.791688.79
2015-07-071741.911747.531737.361737.91
2015-07-061729.001737.281719.301725.58
2015-07-031746.451757.411746.451753.95
2015-07-021749.551751.431738.461741.04
2015-07-011738.361738.361729.011733.35
2015-06-301733.091741.931727.721736.75
2015-06-291740.691744.011725.501729.63
2015-06-261773.241780.341764.431773.61
2015-06-251792.961800.121789.661789.66
2015-06-241807.351811.641801.411802.46
2015-06-231782.221799.501781.181797.85
2015-06-221757.601775.351756.881774.35
2015-06-191754.331758.801747.261756.03
2015-06-181758.431759.901740.831740.83
2015-06-171772.011776.251758.371760.96
2015-06-161766.251772.021761.381765.65
2015-06-151759.731775.601759.731774.10
2015-06-121772.531776.071768.261774.28
2015-06-111766.811776.171765.731772.50
2015-06-101762.691775.691754.421755.03
2015-06-091776.851781.501763.081763.08
2015-06-081801.431802.711787.291790.88
2015-06-051795.651797.291787.631795.46
2015-06-041803.721808.031800.971804.25
2015-06-031799.761804.941793.171802.15
2015-06-021820.681820.681803.551807.10
2015-06-011799.701822.421799.701819.86
2015-05-291817.581823.281809.181811.47
2015-05-281813.091825.951811.091818.23
2015-05-271796.261808.981794.421804.23
2015-05-261803.281807.171799.341802.49
2015-05-251798.511803.911794.541802.55
2015-05-221788.491789.811778.601789.05
2015-05-211791.511800.011787.961791.92
2015-05-201788.061795.941784.751786.32
2015-05-191770.161779.801769.601775.01
2015-05-181748.341766.971746.301766.97
2015-05-151734.781743.361730.861742.34
2015-05-141730.631734.611723.441725.51
2015-05-131732.741739.401724.601737.37
2015-05-121742.101742.251724.671742.25
2015-05-111752.131761.571739.831741.19
2015-05-081723.571734.631718.871729.38
2015-05-071723.561731.071715.931719.57
2015-05-011733.921736.311723.421735.35
2015-04-301759.751760.281730.311736.62
2015-04-281776.731783.561775.211778.55
2015-04-271779.391780.101769.341777.31
2015-04-241778.941782.971771.661774.33
2015-04-231787.061793.091774.761784.28
2015-04-221765.591781.341765.181775.98
2015-04-211742.111761.361739.011761.35
2015-04-201726.491744.191720.391736.16
2015-04-171738.331748.751736.251741.12
2015-04-161724.921740.121719.871740.12
2015-04-151719.381729.341718.481724.58
2015-04-141720.741728.841720.241727.82
2015-04-131724.921726.401715.711722.46
2015-04-101729.421730.571717.091723.57
2015-04-091723.401728.181718.911728.18
2015-04-081718.191722.431712.171718.02
2015-04-071705.831716.451701.761710.70
2015-04-061680.981692.041677.241691.27
2015-04-031680.661692.901680.171692.90
2015-04-021659.801690.441657.771679.53
2015-04-011654.021661.491641.571648.83
2015-03-311701.901703.821668.271668.27
2015-03-301679.851688.451670.081683.32
2015-03-271683.571699.511664.841680.26
2015-03-261698.401700.811685.061692.45
2015-03-251708.161712.211694.461711.35
2015-03-241706.881709.741697.951707.34
2015-03-231696.531710.411693.761707.11
2015-03-201682.411690.151675.811690.15
2015-03-191692.781694.291672.741684.88
2015-03-181682.961695.921679.291693.65
2015-03-171683.591689.661679.641685.01
2015-03-161676.941680.101668.761672.12
2015-03-131671.951682.451667.711676.56
2015-03-121648.201669.671647.801667.69
2015-03-111643.311656.631640.681649.24
2015-03-101667.381670.121643.411650.50
2015-03-091665.081665.321651.871659.22
2015-03-061647.361669.961646.881669.96
2015-03-051633.561645.661633.511645.66
2015-03-041639.631640.141624.291635.63
2015-03-031647.911647.911635.371646.29
2015-03-021643.271647.961637.371639.46
2015-02-271646.461648.131635.821639.49
2015-02-261621.061637.501620.791637.50
2015-02-251627.461627.461618.401622.39
2015-02-241610.141621.001605.751621.00
2015-02-231619.801623.951604.791613.00
2015-02-201612.741612.981606.071609.89
2015-02-191600.081610.691599.301608.17
2015-02-181589.581597.901589.371596.80
2015-02-171575.011579.351569.561577.11
2015-02-161574.551581.191570.951578.44
2015-02-131561.821569.061561.821565.11
2015-02-121560.441566.851559.821563.15
2015-02-101537.091542.211534.551542.21
2015-02-091539.081540.071529.821537.52
2015-02-061530.081531.751523.501526.11
2015-02-051517.991522.951507.421516.01
2015-02-041501.931521.461500.231515.74
2015-02-031507.931507.961481.441487.77
2015-02-021499.571507.611494.611505.02
2015-01-301521.801526.101512.481512.48
2015-01-291521.791524.251506.641508.39
2015-01-281521.191537.901521.191534.23
2015-01-271525.351533.251522.691533.25
2015-01-261497.501512.941497.501511.98
2015-01-231518.141519.621509.161513.21
2015-01-221506.541508.461495.121503.72
2015-01-211508.631511.671497.681505.30
2015-01-201487.651509.631487.211509.63
2015-01-191486.121489.011476.611482.85
2015-01-161467.911479.961457.921479.96
2015-01-151475.561491.651473.681487.97
2015-01-141472.131477.641465.601467.38
2015-01-131464.321477.751455.341477.75
2015-01-091476.721478.111468.751475.17
2015-01-081463.251472.261459.961467.18
2015-01-071441.611455.271440.521445.94
2015-01-061459.951460.161445.511445.57
2015-01-051486.811493.031471.291483.93

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