[1306 東証] TOPIX連動型上場投資信託 日足 時系列データ

[1306 東証] TOPIX連動型上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-201656.001669.001656.001666.0025155504182624460
2017-07-191651.001658.001649.001656.0023264103846454590
2017-07-181655.001656.001643.001653.0024158103989360290
2017-07-141659.001663.001655.001660.0024136004006372750
2017-07-131659.001661.001648.001652.0023859203947529680
2017-07-121656.001658.001650.001654.0030163604990505700
2017-07-111650.001662.001648.001662.0035533305882823530
2017-07-101652.001653.001644.001648.0015386002536481410
2017-07-071638.001648.001636.001639.0022438903683567920
2017-07-061651.001653.001645.001648.0021395303528693290
2017-07-051668.001679.001661.001677.0043079207190956580
2017-07-041685.001686.001665.001670.0026226704392335800
2017-07-031672.001676.001669.001672.0021595703613155240
2017-06-301670.001672.001664.001670.0032675405449079240
2017-06-291686.001689.001680.001683.0020769103498395000
2017-06-281674.001683.001672.001674.0034454505778224440
2017-06-271678.001679.001673.001676.0017226102888424850
2017-06-261670.001674.001669.001670.0013106002189354590
2017-06-231671.001671.001665.001670.0028867304816454340
2017-06-221671.001674.001667.001667.0015679002618343280
2017-06-211672.001675.001666.001669.0026019104348046090
2017-06-201679.001684.001674.001674.0034313905763364440
2017-06-191656.001665.001653.001664.0023834003959104700
2017-06-161652.001661.001648.001655.0031065605137703740
2017-06-151645.001655.001638.001644.0010262901689332210
2017-06-141657.001659.001647.001647.0012814602117381690
2017-06-131646.001654.001644.001650.0017019502808925620
2017-06-121645.001653.001643.001647.0010321801700289330
2017-06-091647.001656.001642.001649.0021811303594890430
2017-06-081660.001661.001646.001648.0018830503113555150
2017-06-071650.001657.001648.001653.0011751301941560060
2017-06-061664.001666.001652.001654.0022390403715368290
2017-06-051661.001671.001660.001668.0023903603980999370
2017-06-021650.001672.001650.001668.0033924005635930470
2017-06-011626.001645.001626.001643.0030818205051804260
2017-05-311623.001628.001620.001622.0016017202599881930
2017-05-301625.001630.001618.001629.0010658601731414500
2017-05-291627.001632.001622.001627.0011112101808689290
2017-05-261632.001634.001625.001627.0013584102212498550
2017-05-251631.001639.001629.001634.0020201603303567030
2017-05-241634.001635.001627.001632.0012406602023007730
2017-05-231623.001627.001619.001621.0015902102580898350
2017-05-221622.001625.001618.001623.0017817702890890880
2017-05-191613.001618.001605.001616.0013697502210351970
2017-05-181606.001615.001603.001611.0025115604038385220
2017-05-171632.001635.001628.001634.0025021504081651100
2017-05-161643.001648.001637.001640.0018398003020029730
2017-05-151630.001636.001628.001636.0014017802289708660
2017-05-121643.001644.001631.001637.0018322802998278260
2017-05-111644.001646.001638.001644.0020744903408311450
2017-05-101641.001644.001638.001642.0028958904754676890
2017-05-091643.001644.001636.001638.0025058604107562050
2017-05-081626.001644.001624.001643.0046717307644430470
2017-05-021598.001609.001597.001606.0034279505500732670
2017-05-011586.001595.001585.001595.0017472102779150050
2017-04-281591.001594.001582.001586.0023865003788756590
2017-04-271586.001594.001585.001590.0040374806414954330
2017-04-261585.001594.001581.001594.0053088908435192860
2017-04-251557.001575.001556.001573.0043868406876562470
2017-04-241562.001563.001554.001558.0029344504572973150
2017-04-211539.001545.001535.001542.0048154207410957290
2017-04-201526.001533.001524.001527.0016874602578786940
2017-04-191517.001527.001516.001525.0025482103880658620
2017-04-181530.001533.001520.001523.0024165303686834070
2017-04-171504.001519.001502.001519.0017472402638969640
2017-04-141513.001517.001506.001512.0035332605342082720
2017-04-131517.001523.001510.001518.0036929905600136790
2017-04-121533.001536.001524.001532.0021616403306564090
2017-04-111544.001551.001540.001549.0013117302027129970
2017-04-101553.001557.001548.001554.0021372503318577330
2017-04-071544.001551.001531.001543.0033250105130784480
2017-04-061549.001553.001528.001535.0036043905546542070
2017-04-051563.001568.001550.001557.0024301203785790560
2017-04-041566.001568.001548.001559.0036198205642434370
2017-04-031573.001578.001565.001569.0022219803488311180
2017-03-311591.001594.001565.001565.0032379805129551010
2017-03-301591.001595.001579.001579.0013715502178687740
2017-03-291597.001600.001592.001597.0020477003269061140
2017-03-281577.001586.001577.001585.0022470703552789360
2017-03-271570.001572.001558.001564.0027054704233402570
2017-03-241569.001588.001568.001583.0029924204731660130
2017-03-231568.001572.001561.001571.0016665402612999900
2017-03-221575.001581.001569.001569.0031455604954447580
2017-03-211601.001606.001596.001602.0032465705203022730
2017-03-171606.001609.001604.001606.0011621701867277480
2017-03-161602.001616.001600.001613.0011250901809592370
2017-03-151608.001614.001606.001612.0010911901757003610
2017-03-141618.001618.001614.001615.0021263903436753680
2017-03-131612.001620.001610.001617.008452201366272470
2017-03-101609.001617.001607.001617.0028255104555815700
2017-03-091599.001599.001590.001595.0027725004419009790
2017-03-081593.001595.001584.001589.0042222406710395220
2017-03-071593.001598.001592.001594.0018286902915985360
2017-03-061595.001598.001590.001594.0015400502456473230
2017-03-031605.001607.001592.001598.0013349002136212860
2017-03-021615.001618.001605.001606.0040455306511192170
2017-03-011582.001595.001576.001594.0019293803062733030
2017-02-281583.001590.001574.001576.0014398402280302000
2017-02-271579.001581.001565.001574.0022775603583925940
2017-02-241587.001599.001585.001590.009951201582927970
2017-02-231597.001599.001587.001597.008263001316011330
2017-02-221600.001600.001593.001597.0014040302241332210
2017-02-211588.001596.001586.001595.009831601565843020
2017-02-201580.001589.001575.001586.0012948702051810830
2017-02-171582.001587.001576.001584.0011995801898447140
2017-02-161593.001596.001582.001590.0012014301910327250
2017-02-151596.001598.001593.001593.0020643303291592180
2017-02-141599.001600.001577.001577.0027817604422716540
2017-02-131599.001600.001591.001595.0030214604820329400
2017-02-101578.001588.001574.001587.0033928205366336850
2017-02-091557.001560.001550.001554.0011475901783937550
2017-02-081558.001564.001554.001563.0012667801975558230
2017-02-071550.001561.001547.001556.0011023901712613160
2017-02-061570.001573.001554.001560.0011869501853688400
2017-02-031557.001563.001548.001554.0018578902890579490
2017-02-021571.001571.001545.001548.0023390803642584220
2017-02-011550.001568.001546.001565.0019764803081989190
2017-01-311564.001572.001559.001561.0029543204625781740
2017-01-301582.001584.001575.001583.0026455604181831220
2017-01-271592.001594.001585.001588.0011960301902390960
2017-01-261577.001587.001574.001587.0040041206337439430
2017-01-251569.001572.001555.001559.0015464802415463670
2017-01-241547.001553.001542.001546.0021882803385397970
2017-01-231558.001563.001550.001553.0026057604055205300
2017-01-201568.001577.001565.001573.0028135504422238950
2017-01-191568.001574.001560.001569.0022572403537691880
2017-01-181541.001555.001532.001554.0043826906756498570
2017-01-171566.001566.001546.001546.0041771006478491710
2017-01-161581.001583.001566.001569.0042638706711530760
2017-01-131573.001585.001573.001585.0024993203948040880
2017-01-121584.001586.001567.001574.0033650205299538580
2017-01-111587.001593.001584.001590.0013929702213703530
2017-01-101590.001598.001579.001582.0023156503674261610
2017-01-061579.001596.001578.001594.0039531906283739250
2017-01-051597.001599.001589.001595.0030223504820503380
2017-01-041575.001595.001573.001593.0024949803960899990
2016-12-301550.001561.001547.001556.0018928202939359900
2016-12-291569.001570.001552.001558.0023290203635329750
2016-12-281577.001581.001572.001578.0022808803597046610
2016-12-271572.001584.001571.001574.00646788010202260660
2016-12-261579.001580.001575.001578.0015451702437811360
2016-12-221581.001581.001573.001581.0024558803876268370
2016-12-211592.001597.001579.001582.0031179704950642420
2016-12-201585.001591.001582.001589.0020136603195088990
2016-12-191583.001589.001581.001588.0022445103558168210
2016-12-161593.001594.001584.001589.0027893504432228640
2016-12-151580.001592.001574.001581.0041432206558696330
2016-12-141577.001580.001574.001577.0040646706410313680
2016-12-131564.001578.001560.001577.0035909405634208600
2016-12-121576.001581.001557.001569.0038934106118043160
2016-12-091547.001565.001547.001563.0062077109653858200
2016-12-081545.001549.001536.001547.0023089103562575710
2016-12-071520.001528.001517.001528.0027532304191580950
2016-12-061518.001521.001508.001514.0032745404961007040
2016-12-051506.001509.001497.001504.00757743011399067070
2016-12-021517.001520.001506.001515.0035323105345346080
2016-12-011525.001536.001514.001516.0057963208839260390
2016-11-301507.001509.001501.001504.0025405303823440430
2016-11-291496.001506.001496.001505.0021860203284822830
2016-11-281494.001508.001491.001505.0028830904320739480
2016-11-251500.001509.001492.001501.0049867307488526170
2016-11-241499.001500.001492.001495.001066695015951773840
2016-11-221477.001484.001475.001483.0018518602740347860
2016-11-211471.001480.001468.001477.0047736107038399950
2016-11-181472.001472.001462.001465.0037848205550585960
2016-11-171447.001458.001447.001457.0019960202899210970
2016-11-161453.001457.001449.001454.0028539304147031140
2016-11-151438.001441.001429.001437.0034394504938444910
2016-11-141423.001437.001420.001433.0039865505705402190
2016-11-111427.001434.001406.001413.0046678306634284030
2016-11-101416.001418.001395.001411.0058018208157227350
2016-11-091404.001416.001318.001335.001272905017288871700
2016-11-081401.001402.001393.001397.0034881904872854320
2016-11-071397.001401.001388.001396.0043812706107747410
2016-11-041385.001389.001370.001380.0034899904810094170
2016-11-021410.001411.001396.001400.0035240404952157160
2016-11-011425.001429.001418.001429.0033386704754515410
2016-10-311421.001429.001419.001429.0024532703493059850
2016-10-281423.001427.001420.001425.0020348502896377670
2016-10-271414.001422.001410.001417.0023204603285080300
2016-10-261409.001417.001406.001415.0019135902701550710
2016-10-251408.001413.001406.001410.0028021703951239260
2016-10-241401.001403.001394.001402.0017128002397303850
2016-10-211405.001407.001395.001398.0014960802096168270
2016-10-201390.001404.001388.001404.0027554703857750030
2016-10-191388.001393.001386.001392.0017056702369849350
2016-10-181382.001390.001379.001389.0046092706382714160
2016-10-171378.001388.001377.001386.0015541702149196500
2016-10-141375.001381.001370.001379.0012770701758594520
2016-10-131380.001387.001369.001374.0033547604614381760
2016-10-121376.001386.001374.001376.0021290502937484760
2016-10-111387.001396.001386.001389.0019402902700593760
2016-10-071387.001387.001378.001383.0017306202393873640
2016-10-061389.001394.001386.001387.0049942706942348430
2016-10-051377.001383.001373.001381.0013508401862711370
2016-10-041368.001374.001365.001372.0020606002824289980
2016-10-031365.001372.001361.001362.0034200704672796740
2016-09-301354.001361.001348.001353.0041936405679580350
2016-09-291373.001381.001370.001379.0025587603523241570
2016-09-281369.001370.001357.001363.0015955002173763190
2016-09-271342.001371.001335.001371.0023394603163481350
2016-09-261372.001372.001354.001357.0026210503574615140
2016-09-231368.001374.001364.001372.0030709704206574310
2016-09-211337.001378.001330.001375.0044363806036311740
2016-09-201327.001346.001326.001338.0012236501633702070
2016-09-161325.001335.001322.001335.0013841501839074320
2016-09-151328.001329.001316.001323.0019498102578431080
2016-09-141335.001344.001334.001334.0012386901657330330
2016-09-131350.001352.001339.001346.0015925602145529150
2016-09-121347.001350.001337.001342.0021117002838874060
2016-09-091370.001372.001362.001366.009532201302550060
2016-09-081372.001372.001359.001368.0011076301513698210
2016-09-071359.001373.001359.001371.0014428301967109210
2016-09-061367.001376.001366.001375.0016751502298439310
2016-09-051378.001379.001364.001367.0025880303554205560
2016-09-021356.001364.001355.001362.0012027301634878240
2016-09-011353.001360.001349.001358.0017663602395331770
2016-08-311345.001353.001343.001350.0026481203568508120
2016-08-301332.001337.001328.001335.00518370691207480
2016-08-291336.001340.001332.001335.0015166302025281910
2016-08-261319.001320.001307.001307.0026438803466907990
2016-08-251327.001329.001321.001323.0017820202360327100
2016-08-241325.001331.001322.001325.0016435102180035210
2016-08-231318.001329.001312.001316.0025467703355305830
2016-08-221321.001325.001316.001323.0015118601997835690
2016-08-191318.001321.001309.001317.0013235101740842370
2016-08-181323.001327.001310.001312.0014292601885771530
2016-08-171318.001334.001317.001332.0017002602253531030
2016-08-161338.001339.001317.001317.0017691402351171200
2016-08-151340.001343.001336.001338.007728101035020420
2016-08-121343.001350.001339.001344.0020120602703616370
2016-08-101333.001340.001328.001334.0014409401920448350
2016-08-091327.001339.001325.001336.0013704301825464680
2016-08-081318.001326.001315.001325.0012831101693938170
2016-08-051305.001310.001297.001300.0015332201998309930
2016-08-041296.001306.001282.001304.0027641503582219290
2016-08-031301.001304.001289.001290.0023630203065233520
2016-08-021327.001334.001318.001318.0027452503643625770
2016-08-011323.001346.001318.001342.0053717307167944020
2016-07-291323.001345.001306.001342.001345531017835062940
2016-07-281334.001338.001324.001329.0017350802305978010
2016-07-271340.001352.001334.001346.0070141809425740900
2016-07-261337.001339.001323.001328.0049224406540743420
2016-07-251351.001361.001344.001345.0022776303078711380
2016-07-221342.001352.001341.001346.0018981302555496080
2016-07-211366.001369.001353.001358.0021079902872384650
2016-07-201346.001352.001339.001352.0029984604034707210
2016-07-191350.001352.001337.001351.0038805505224897030
2016-07-151337.001347.001330.001336.0041361805543592990
2016-07-141322.001334.001320.001331.0066142008789767610

   ※ 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