[1305 東証] ダイワ上場投信-トピックス 日足 時系列データ

[1305 東証] ダイワ上場投信-トピックス
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281600.001609.001600.001609.0097050155776140
2017-03-271592.001593.001581.001585.00523110829573170
2017-03-241593.001610.001593.001606.00192890309245770
2017-03-231590.001594.001584.001593.0092550147140700
2017-03-221597.001604.001590.001591.00522270835198400
2017-03-211624.001630.001619.001625.00168400273410660
2017-03-171629.001632.001627.001629.00472190769284380
2017-03-161625.001638.001624.001638.00362680592497120
2017-03-151630.001637.001629.001637.00148860243037330
2017-03-141641.001641.001637.001637.00272070445835360
2017-03-131633.001642.001633.001642.005587091551830
2017-03-101631.001640.001630.001640.008706401424496290
2017-03-091620.001620.001615.001618.00123500199701960
2017-03-081617.001617.001608.001612.00224350361475450
2017-03-071617.001620.001616.001619.00293510474915660
2017-03-061618.001621.001614.001616.003276052981680
2017-03-031626.001628.001616.001620.00120590195479260
2017-03-021638.001639.001627.001627.00209140341828070
2017-03-011605.001618.001602.001614.00128720207075690
2017-02-281605.001613.001596.001596.0091930147605810
2017-02-271600.001602.001588.001596.00396540632050530
2017-02-241609.001621.001608.001612.00204530329940870
2017-02-231619.001620.001609.001618.002669043140070
2017-02-221622.001622.001617.001619.00101750164660360
2017-02-211610.001619.001610.001617.00166940269394230
2017-02-201604.001611.001598.001608.00171730276187950
2017-02-171604.001608.001600.001606.00173840278919940
2017-02-161617.001618.001605.001614.00543650876055850
2017-02-151617.001620.001615.001615.00266890431508450
2017-02-141621.001622.001599.001600.00281530453804860
2017-02-131621.001622.001613.001616.008169301321199100
2017-02-101601.001610.001597.001608.00507630813877130
2017-02-091577.001582.001571.001575.00119430188046880
2017-02-081579.001586.001576.001585.002127033643060
2017-02-071571.001582.001569.001578.0075340118536770
2017-02-061593.001594.001576.001580.0081850129534900
2017-02-031579.001584.001570.001574.0081460128555700
2017-02-021592.001592.001566.001570.00308790488496490
2017-02-011573.001590.001569.001588.00132780209946620
2017-01-311585.001594.001582.001582.006420701019511640
2017-01-301604.001606.001597.001604.00173460278191540
2017-01-271614.001615.001608.001611.00227300366446810
2017-01-261600.001608.001596.001607.00177740284463630
2017-01-251589.001593.001578.001581.0081450129007360
2017-01-241569.001574.001564.001566.00581440912477550
2017-01-231579.001584.001573.001576.00141190222547230
2017-01-201589.001599.001587.001595.00483940772925700
2017-01-191590.001596.001582.001590.00420000667520600
2017-01-181563.001577.001555.001574.008984501404135980
2017-01-171586.001586.001569.001570.006731001062987720
2017-01-161603.001606.001588.001591.006535801043148410
2017-01-131596.001607.001595.001606.00460940738266250
2017-01-121608.001608.001589.001597.00540360863182610
2017-01-111610.001614.001607.001611.00375240604962600
2017-01-101614.001619.001601.001605.00208840335664490
2017-01-061602.001617.001600.001614.00137160220671090
2017-01-051620.001621.001612.001617.00467060754794300
2017-01-041594.001618.001594.001615.00538190866705380
2016-12-301572.001583.001568.001578.00279500440881900
2016-12-291591.001591.001574.001579.006355001004331460
2016-12-281597.001602.001595.001598.00195600312576960
2016-12-271594.001605.001594.001596.00104030166245640
2016-12-261600.001603.001597.001598.00265750425277100
2016-12-221602.001604.001596.001604.00603250965337430
2016-12-211615.001619.001601.001603.00513200826705640
2016-12-201607.001614.001604.001613.00431910695470850
2016-12-191605.001611.001603.001610.00119290191648330
2016-12-161614.001616.001607.001610.00121620195938770
2016-12-151601.001614.001597.001602.00301640484093130
2016-12-141600.001602.001596.001598.00222910356623640
2016-12-131587.001601.001583.001599.00162160257980690
2016-12-121597.001603.001580.001589.00253470403440350
2016-12-091571.001586.001570.001583.00295370466032070
2016-12-081565.001570.001559.001570.00593440929947990
2016-12-071543.001549.001538.001548.00170460263039880
2016-12-061538.001541.001530.001533.00480860739094180
2016-12-051526.001528.001519.001522.00476350725974410
2016-12-021539.001542.001528.001536.00645240990517390
2016-12-011546.001557.001536.001539.0015384102385173380
2016-11-301529.001529.001522.001525.00323410493604200
2016-11-291517.001527.001517.001525.00408060621699050
2016-11-281514.001529.001513.001528.00255590389009050
2016-11-251520.001530.001514.001522.00297230452886980
2016-11-241520.001521.001514.001515.00368030558161200
2016-11-221497.001505.001496.001502.00442260663707660
2016-11-211492.001500.001489.001500.00251670376522410
2016-11-181491.001492.001483.001485.009968401481706440
2016-11-171468.001478.001468.001478.00328090483308970
2016-11-161473.001477.001470.001475.00482310710420680
2016-11-151458.001461.001449.001457.00384430559700880
2016-11-141442.001457.001442.001453.00490130711516290
2016-11-111446.001454.001426.001432.00498380718564980
2016-11-101438.001438.001414.001429.007388601052715050
2016-11-091424.001436.001337.001352.0018174602482631190
2016-11-081420.001422.001412.001415.00164440233363950
2016-11-071417.001420.001408.001415.0010456701477979740
2016-11-041402.001407.001389.001399.00698420975215520
2016-11-021428.001429.001416.001422.00450860641986270
2016-11-011444.001449.001438.001448.00372060536239110
2016-10-311439.001448.001439.001448.00236270340879990
2016-10-281443.001448.001440.001447.00254390367666500
2016-10-271436.001442.001431.001436.00197250283330960
2016-10-261431.001437.001427.001437.00203970292392320
2016-10-251428.001433.001427.001430.009155401309270310
2016-10-241419.001422.001415.001420.00183220260005390
2016-10-211425.001426.001415.001419.00310760441892120
2016-10-201410.001424.001408.001422.00418370592854960
2016-10-191409.001412.001407.001410.00157330221573970
2016-10-181403.001410.001400.001410.0077960109572740
2016-10-171398.001407.001396.001405.006019084370150
2016-10-141393.001401.001390.001398.0080060111831000
2016-10-131400.001406.001390.001394.005384075266880
2016-10-121395.001403.001393.001396.00189300264473090
2016-10-111405.001415.001405.001410.00310960439211430
2016-10-071405.001405.001397.001401.0089870125806150
2016-10-061408.001413.001405.001405.00436530615455330
2016-10-051397.001403.001393.001401.00290130406022240
2016-10-041387.001393.001385.001393.00106640148244980
2016-10-031384.001390.001380.001382.00224890311448150
2016-09-301371.001381.001367.001374.00332890457076630
2016-09-291393.001401.001390.001398.00266220371970820
2016-09-281389.001390.001376.001382.00112090154831560
2016-09-271363.001389.001354.001389.00474080652949840
2016-09-261388.001390.001374.001375.00307190424427140
2016-09-231388.001393.001383.001389.00275850382921810
2016-09-211357.001396.001349.001395.00491970677800910
2016-09-201344.001364.001344.001356.00170850231690730
2016-09-161345.001353.001342.001353.006618089016350
2016-09-151348.001348.001336.001340.00302960406257760
2016-09-141355.001362.001353.001353.00158670215122960
2016-09-131367.001371.001358.001365.0083330113820740
2016-09-121365.001370.001357.001363.00407060555638190
2016-09-091388.001391.001381.001384.00177990246633920
2016-09-081390.001390.001379.001389.00393270544867560
2016-09-071379.001392.001379.001392.00266700369056560
2016-09-061385.001396.001385.001395.005457075964450
2016-09-051398.001399.001384.001386.00240550335490010
2016-09-021376.001383.001375.001382.00430990594880460
2016-09-011371.001380.001368.001378.00186910257098630
2016-08-311364.001372.001362.001369.00570180779500070
2016-08-301351.001355.001348.001353.0077330104514440
2016-08-291354.001358.001352.001353.00111580151152850
2016-08-261337.001337.001325.001326.00708950942346500
2016-08-251346.001346.001342.001344.00141560190351470
2016-08-241344.001350.001342.001344.00211060284101130
2016-08-231337.001347.001332.001337.004688062778700
2016-08-221340.001344.001336.001341.00140900188789710
2016-08-191334.001338.001327.001335.00173070230723460
2016-08-181342.001345.001329.001329.00149470199645590
2016-08-171336.001353.001336.001351.00104140139801210
2016-08-161357.001357.001336.001336.00233130314229890
2016-08-151356.001362.001354.001357.00146270198746680
2016-08-121364.001369.001358.001361.00324230441751790
2016-08-101351.001359.001347.001354.00105480142832460
2016-08-091344.001359.001344.001357.00316110426964830
2016-08-081338.001345.001335.001345.00176010235640880
2016-08-051324.001327.001317.001317.00333840441122320
2016-08-041314.001324.001301.001321.00599750787975280
2016-08-031317.001322.001308.001309.00505310664919500
2016-08-021346.001351.001338.001338.00308420414897680
2016-08-011343.001364.001337.001360.00436640589196520
2016-07-291344.001364.001328.001359.0012012501617161190
2016-07-281354.001354.001343.001347.00249090335459830
2016-07-271358.001370.001354.001363.00374820510348690
2016-07-261358.001358.001341.001346.00346100467012820
2016-07-251369.001379.001364.001364.00129220177012840
2016-07-221361.001371.001361.001366.0082420112386140
2016-07-211386.001387.001372.001378.00105930146355910
2016-07-201367.001372.001359.001369.00402250548444360
2016-07-191372.001372.001357.001372.00429990586880330
2016-07-151355.001365.001350.001355.00524350711463350
2016-07-141340.001352.001339.001350.00360490485896110
2016-07-131354.001356.001337.001339.00387040521916020
2016-07-121320.001337.001320.001324.00353190469868490
2016-07-111280.001302.001277.001294.00137780177910250
2016-07-081268.001272.001246.001247.00174730218660970
2016-07-071268.001275.001260.001263.00207630262789230
2016-07-061272.001273.001255.001271.00606380765282590
2016-07-051319.001321.001313.001320.0018805702476203520
2016-07-041313.001328.001310.001325.00198670262413030
2016-07-011319.001325.001313.001317.00413220544714540
2016-06-301329.001330.001311.001314.00101550134478610
2016-06-291307.001316.001296.001312.00262760343407320
2016-06-281268.001297.001260.001289.00457220586694920
2016-06-271283.001290.001273.001288.00594050761821700
2016-06-241373.001376.001252.001261.0011159001443168520
2016-06-231350.001365.001346.001363.008825401193471600
2016-06-221355.001357.001343.001348.0083230112286210
2016-06-211333.001363.001327.001358.00275490368963470
2016-06-201336.001348.001334.001344.00191710257038980
2016-06-171322.001327.001311.001315.00367910486107070
2016-06-161338.001339.001300.001305.00508720667874210
2016-06-151333.001349.001327.001342.00333390446337410
2016-06-141346.001352.001328.001337.00403800539438220
2016-06-131371.001371.001348.001348.00113290153957070
2016-06-101406.001406.001388.001397.00279090388809510
2016-06-091408.001413.001398.001403.003019042435350
2016-06-081411.001419.001400.001417.0072490102352380
2016-06-071402.001409.001397.001407.00487460684772110
2016-06-061381.001400.001377.001400.00264590366186210
2016-06-031402.001409.001398.001405.00136660191887500
2016-06-021418.001419.001396.001398.00568840802434720
2016-06-011437.001444.001427.001430.00138030198227890
2016-05-311429.001451.001429.001448.00206130296712820
2016-05-301428.001436.001423.001434.00515170735840960
2016-05-271418.001422.001412.001420.0020794202949436700
2016-05-261424.001426.001409.001411.00104120147806670
2016-05-251419.001425.001409.001412.00283130400055600
2016-05-241402.001402.001390.001393.00128850180068750
2016-05-231404.001406.001386.001404.0017793802494315580
2016-05-201399.001414.001398.001410.00128990181330260
2016-05-191416.001421.001398.001404.007019098877240
2016-05-181398.001416.001395.001408.00143220201409720
2016-05-171399.001404.001394.001404.00100940141312680
2016-05-161385.001399.001383.001386.00101970142088390
2016-05-131409.001411.001385.001385.00138670193294660
2016-05-121384.001406.001382.001404.00104000144682440
2016-05-111415.001420.001397.001399.00164630231310780
2016-05-101378.001404.001374.001402.00227640318267120
2016-05-091374.001377.001368.001372.00236640324524890
2016-05-061372.001376.001353.001364.006763091937420
2016-05-021349.001366.001349.001365.00278070377864520
2016-04-281470.001475.001399.001408.00427880608072680
2016-04-271461.001465.001448.001455.00175920256495860
2016-04-261463.001468.001448.001461.005953086865270
2016-04-251481.001484.001468.001471.00107430158480200
2016-04-221448.001479.001447.001477.006965701024553210
2016-04-211462.001464.001452.001460.00587750856277800
2016-04-201443.001449.001432.001434.00219570315504380
2016-04-191424.001435.001423.001429.0086880124182320
2016-04-181378.001393.001378.001385.00410460567859300
2016-04-151420.001436.001420.001426.00239260341855040
2016-04-141422.001438.001419.001437.00494470708565090
2016-04-131381.001401.001379.001398.00248040345571400
2016-04-121342.001368.001342.001365.00114670156010920
2016-04-111344.001347.001326.001345.00146880196403460
2016-04-081316.001368.001314.001352.00303710406263440
2016-04-071328.001345.001325.001337.00296530395538620
2016-04-061330.001338.001320.001331.00147810196604070
2016-04-051359.001363.001329.001332.00339910454990900
2016-04-041361.001379.001358.001368.00211720289728240
2016-04-011411.001411.001362.001364.00625380861540000
2016-03-311430.001435.001413.001414.00152780217727470
2016-03-301441.001443.001423.001423.006578094225400
2016-03-291437.001449.001436.001445.00380380548612860
2016-03-281432.001436.001420.001436.00349530499929380
2016-03-251412.001423.001409.001419.00201880285862800
2016-03-241413.001420.001406.001409.00259700366360730
2016-03-231426.001434.001417.001421.00115150163651280
2016-03-221417.001432.001410.001425.007484201068613880

   ※ 株式分割・併合等による価格修正はしていません。

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