[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 
2017-10-191805.001810.001801.001804.008321501502705320
2017-10-181801.001802.001796.001799.00317330570935750
2017-10-171801.001805.001792.001799.00475250854324370
2017-10-161787.001800.001787.001795.00504880907067830
2017-10-131772.001788.001769.001782.006846301217586530
2017-10-121777.001778.001772.001775.00159980284031440
2017-10-111767.001771.001765.001771.00293460519447150
2017-10-101757.001768.001757.001767.00358850632749210
2017-10-061761.001763.001757.001760.00269190473687170
2017-10-051759.001760.001753.001755.00299750526419780
2017-10-041760.001762.001754.001756.007076701243606090
2017-10-031753.001758.001749.001757.00400990702610440
2017-10-021750.001750.001743.001746.00328300572716300
2017-09-291746.001748.001742.001747.0082760144403550
2017-09-281747.001750.001741.001748.00112370196325720
2017-09-271736.001739.001730.001739.00316820549763510
2017-09-261730.001734.001729.001731.00150490260477060
2017-09-251735.001736.001729.001731.00439540761371430
2017-09-221732.001733.001720.001725.00450660777083760
2017-09-211736.001740.001728.001729.007041301220627280
2017-09-201726.001731.001724.001728.00215550372252920
2017-09-191714.001728.001714.001726.00436830751110500
2017-09-151687.001699.001687.001695.00460070779894220
2017-09-141697.001701.001689.001690.00196360333147820
2017-09-131696.001698.001694.001697.00571400968515800
2017-09-121684.001689.001682.001685.00314230529885310
2017-09-111663.001676.001663.001668.00181660303611600
2017-09-081648.001656.001646.001649.00221910366352410
2017-09-071656.001662.001653.001655.00108570180061410
2017-09-061638.001650.001635.001650.00129300212166670
2017-09-051661.001661.001645.001647.00158350262034610
2017-09-041671.001673.001657.001660.00217220361577710
2017-09-011682.001682.001670.001679.00121570203691390
2017-08-311671.001678.001671.001674.00143720240765670
2017-08-301663.001668.001659.001665.0064450107115690
2017-08-291648.001656.001646.001654.00520830859430620
2017-08-281657.001660.001651.001658.005219086394510
2017-08-251654.001657.001650.001652.003394056110570
2017-08-241652.001657.001648.001648.00217360358906290
2017-08-231668.001668.001655.001655.00104800173642820
2017-08-221650.001656.001649.001652.00101840168270930
2017-08-211659.001659.001648.001650.00187040308976000
2017-08-181652.001658.001648.001653.00274350453534410
2017-08-171672.001675.001670.001672.0068040113755110
2017-08-161674.001676.001672.001672.00130830219015190
2017-08-151669.001679.001667.001673.00252400422986220
2017-08-141657.001663.001653.001655.00562810932689530
2017-08-101678.001681.001670.001673.00190740319761760
2017-08-091687.001689.001667.001676.0011647101951407100
2017-08-081698.001700.001690.001692.00109420185224240
2017-08-071699.001700.001696.001698.00474150804940230
2017-08-041687.001691.001684.001689.0084410142389380
2017-08-031691.001693.001685.001690.00321870543851360
2017-08-021692.001696.001687.001693.00189660321111040
2017-08-011675.001687.001675.001684.0060490101862760
2017-07-311677.001683.001673.001675.00209780351774870
2017-07-281682.001683.001674.001678.0012100902029728930
2017-07-271677.001695.001677.001684.00308890520951860
2017-07-261686.001686.001674.001679.00338210569316230
2017-07-251679.001682.001673.001674.00209050350114210
2017-07-241675.001681.001670.001678.003340055931210
2017-07-211687.001689.001685.001689.005821098212530
2017-07-201682.001693.001681.001691.00251660424102820
2017-07-191676.001681.001673.001680.00209770352118620
2017-07-181677.001679.001667.001677.00390210652687440
2017-07-141682.001686.001679.001684.00345790581989940
2017-07-131684.001684.001673.001676.00279950470386950
2017-07-121681.001682.001674.001678.0083640140372870
2017-07-111674.001686.001673.001685.00202460340332010
2017-07-101674.001677.001669.001673.0082830138515340
2017-07-071661.001671.001661.001663.00425830708641420
2017-07-061673.001677.001669.001672.00109290182891470
2017-07-051691.001702.001685.001702.00477440806765580
2017-07-041707.001709.001688.001693.00516570878681560
2017-07-031696.001699.001694.001696.0090030152691120
2017-06-301694.001695.001687.001694.0010072701703716230
2017-06-291710.001712.001705.001708.006786701159235950
2017-06-281698.001706.001695.001698.00581130987765210
2017-06-271700.001702.001697.001701.00465000790346110
2017-06-261693.001697.001691.001692.004521076577220
2017-06-231695.001695.001689.001691.005485092864490
2017-06-221694.001697.001690.001690.00129130218558010
2017-06-211696.001698.001690.001692.00220030372754260
2017-06-201700.001707.001699.001699.008493101445592220
2017-06-191677.001689.001677.001686.0093930158349470
2017-06-161675.001683.001672.001677.00307900516245800
2017-06-151668.001679.001661.001669.0079260132331010
2017-06-141679.001681.001670.001670.007804301310034490
2017-06-131667.001677.001667.001673.0059820100184950
2017-06-121668.001675.001666.001670.0066680111351390
2017-06-091671.001677.001665.001670.00169600283614820
2017-06-081683.001683.001669.001671.00200030335594550
2017-06-071673.001680.001671.001676.0063440106235430
2017-06-061686.001690.001675.001675.00494970831902470
2017-06-051686.001694.001683.001692.00266980450705190
2017-06-021674.001695.001673.001693.0012774502157878210
2017-06-011650.001668.001650.001666.008356901389851090
2017-05-311648.001650.001644.001645.00169880279762900
2017-05-301648.001652.001641.001651.00155250255468910
2017-05-291648.001654.001645.001648.002859047174460
2017-05-261655.001656.001648.001648.00169520280323570
2017-05-251654.001663.001652.001657.00259420430547460
2017-05-241657.001658.001650.001655.007018101160042110
2017-05-231646.001649.001641.001645.00315270519513690
2017-05-221645.001648.001641.001646.00224280368867150
2017-05-191636.001641.001628.001638.005808094973490
2017-05-181628.001637.001625.001634.00410060668859400
2017-05-171654.001657.001651.001655.00400110661589530
2017-05-161668.001671.001659.001664.00180930301327950
2017-05-151651.001660.001651.001660.0096400159574900
2017-05-121664.001666.001654.001660.00205320341280310
2017-05-111668.001668.001661.001665.00341430568328850
2017-05-101663.001667.001661.001665.006478101078826080
2017-05-091665.001667.001659.001661.00400590666120270
2017-05-081648.001667.001648.001664.0010947401813889140
2017-05-021620.001631.001620.001627.00609530992007330
2017-05-011608.001617.001607.001616.003491056387680
2017-04-281614.001615.001605.001608.00276670445344940
2017-04-271608.001614.001608.001614.00204760329990660
2017-04-261605.001613.001604.001613.00411590661515300
2017-04-251579.001598.001579.001596.00573410912264710
2017-04-241584.001585.001575.001578.00347570548800840
2017-04-211560.001566.001556.001562.00123560192906480
2017-04-201547.001553.001545.001547.00153480237533240
2017-04-191538.001548.001538.001547.002901044841250
2017-04-181550.001554.001542.001544.00171100265149030
2017-04-171525.001540.001525.001539.00489950750969200
2017-04-141534.001539.001528.001530.00111940171663030
2017-04-131539.001545.001532.001539.00112660173078390
2017-04-121555.001558.001546.001552.007595101176839040
2017-04-111567.001571.001564.001571.0087810137619880
2017-04-101575.001578.001571.001573.00322180507065250
2017-04-071568.001573.001552.001565.00504870789928020
2017-04-061571.001573.001550.001555.0016708002605670610
2017-04-051586.001588.001573.001579.00398810629322240
2017-04-041590.001590.001570.001581.0012498101974893440
2017-04-031594.001600.001588.001593.00219190349207480
2017-03-311614.001616.001588.001589.00215210344828120
2017-03-301615.001617.001602.001602.0092660149185650
2017-03-291620.001621.001615.001619.00196020317374100
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

   ※ 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