[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 
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
2016-03-181408.001412.001389.001399.00246120343370220
2016-03-171426.001437.001403.001412.00576590817122340
2016-03-161413.001428.001413.001417.00146500208005110
2016-03-151435.001439.001422.001426.00408330584649360
2016-03-141431.001442.001427.001434.007669401099605630
2016-03-111388.001420.001385.001415.0088120123835780
2016-03-101399.001410.001394.001406.00199290278896320
2016-03-091389.001391.001376.001387.00161050222539260
2016-03-081411.001415.001384.001402.00139720195771770
2016-03-071430.001430.001416.001418.0086880123272550
2016-03-041419.001433.001417.001428.008296401180791530
2016-03-031398.001425.001398.001423.008018901132202350
2016-03-021383.001410.001383.001403.009533201334627900
2016-03-011345.001357.001336.001353.00157710212387660
2016-02-291380.001386.001350.001350.00277010379512030
2016-02-261372.001384.001363.001364.00309740426022100
2016-02-251342.001367.001342.001361.00226450307772230
2016-02-241326.001343.001317.001335.00200460265999790
2016-02-231360.001368.001341.001344.00405590548178720
2016-02-221335.001355.001330.001350.00154890209057630
2016-02-191350.001350.001332.001345.00176930237411910
2016-02-181373.001375.001360.001365.00216490296156810
2016-02-171345.001363.001318.001332.00144450193516600
2016-02-161333.001373.001330.001350.00336340456735940
2016-02-151303.001356.001300.001345.00640280858370490
2016-02-121283.001283.001241.001246.0012024301520054700
2016-02-101359.001361.001297.001313.00598130789708390
2016-02-091379.001381.001353.001358.00435410594415370
2016-02-081405.001444.001401.001434.00136500193594340
2016-02-051421.001429.001408.001423.00329030468430180
2016-02-041444.001460.001436.001445.00276740400355520
2016-02-031477.001480.001453.001464.00321410470518370
2016-02-021502.001522.001502.001510.00168210254325570
2016-02-011517.001523.001507.001520.00375210568812010
2016-01-291458.001525.001425.001499.00640400930905870
2016-01-281449.001465.001442.001449.00238040346343270
2016-01-271445.001460.001441.001457.00239840347664810
2016-01-261427.001427.001411.001415.00186460264612490
2016-01-251452.001455.001432.001447.00234500339467210
2016-01-221401.001432.001388.001427.00628520884169430
2016-01-211394.001415.001353.001355.00292450405405750
2016-01-201440.001441.001391.001394.008286601165371860
2016-01-191437.001452.001430.001446.00289720417811770
2016-01-181431.001449.001419.001445.00374100536504380
2016-01-151488.001492.001451.001459.0084610124433310
2016-01-141463.001465.001439.001463.00290310420886450
2016-01-131483.001502.001480.001500.00176320263177010
2016-01-121484.001494.001458.001459.00276030407316290
2016-01-081503.001530.001497.001508.00390880590439300
2016-01-071545.001550.001515.001518.006724201025595330
2016-01-061570.001570.001538.001548.00207860323081200
2016-01-051566.001578.001559.001563.00324030506878280
2016-01-041595.001607.001567.001573.00495960779906110
2015-12-301611.001617.001609.001609.0067940109558630
2015-12-291587.001608.001584.001605.00161630259175060
2015-12-281583.001595.001580.001588.0082470131058620
2015-12-251582.001583.001572.001576.00331420522059020
2015-12-241608.001610.001581.001581.00103580164765860
2015-12-221592.001598.001586.001594.00105450168090990
2015-12-211588.001597.001571.001593.00308430487359760
2015-12-181623.001660.001596.001598.006683301087351360
2015-12-171631.001638.001623.001627.00149910244629690
2015-12-161587.001603.001585.001600.00162530259012980
2015-12-151590.001591.001561.001563.00265670419010180
2015-12-141577.001589.001564.001589.00544250858306150
2015-12-111598.001616.001594.001611.00190160305873750
2015-12-101600.001608.001597.001600.00366870587969830
2015-12-091622.001629.001615.001618.00291210472028110
2015-12-081650.001650.001628.001629.00304510497405970
2015-12-071650.001657.001647.001649.00342730565835990
2015-12-041638.001641.001630.001634.00567690928461870
2015-12-031662.001668.001659.001665.0090680150825010

   ※ 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