[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 
2017-11-241821.001834.001818.001834.0052256009544688550
2017-11-221834.001837.001826.001829.0023702504339689150
2017-11-211823.001830.001820.001823.0024031904386723460
2017-11-201807.001814.001804.001809.0026056204716196000
2017-11-171831.001833.001808.001815.00704986012837957580
2017-11-161789.001821.001787.001814.0039823907186998920
2017-11-151818.001819.001790.001795.0044474908018534860
2017-11-141831.001838.001826.001830.0031108005702806480
2017-11-131851.001851.001834.001835.0037892106981074540
2017-11-101841.001856.001840.001851.0041169207612113230
2017-11-091875.001898.001842.001866.00751269014095062730
2017-11-081860.001871.001855.001870.0037864407055692750
2017-11-071842.001866.001840.001865.0046707708663250810
2017-11-061849.001851.001834.001845.0045433908379132490
2017-11-021845.001846.001834.001846.0035733906580803010
2017-11-011828.001841.001825.001839.0036457906685099220
2017-10-311813.001819.001809.001816.0021429903888062220
2017-10-301822.001824.001812.001820.0040070507291325280
2017-10-271815.001823.001809.001823.0030526505550057940
2017-10-261802.001808.001799.001803.0023378404218395320
2017-10-251816.001816.001797.001803.0028888805222994950
2017-10-241794.001808.001793.001807.0027260504909634700
2017-10-231798.001799.001791.001795.0023516004222215980
2017-10-201775.001783.001773.001779.0025545904543363100
2017-10-191781.001784.001776.001780.0025964504622083510
2017-10-181775.001777.001771.001775.0036916606549755950
2017-10-171776.001780.001766.001772.0028641905076537310
2017-10-161762.001775.001760.001770.0026020404606871320
2017-10-131747.001764.001744.001759.0030090005278314170
2017-10-121751.001753.001747.001748.0024604604306521990
2017-10-111741.001746.001739.001746.0020964003656064480
2017-10-101732.001743.001731.001743.0030178605247157120
2017-10-061736.001739.001732.001734.0017913003108425990
2017-10-051736.001736.001728.001729.0014372602488246510
2017-10-041735.001738.001729.001733.0024121504180294240
2017-10-031727.001733.001723.001733.0025745904451402820
2017-10-021725.001727.001718.001721.0015861902730199550
2017-09-291721.001724.001716.001722.0021688303729673030
2017-09-281722.001725.001715.001723.0020195403475867610
2017-09-271712.001714.001706.001714.0017271902953854320
2017-09-261707.001710.001704.001708.0041186707029656360
2017-09-251709.001711.001704.001709.0023522404014607410
2017-09-221709.001709.001694.001698.0025589504350206780
2017-09-211715.001715.001702.001702.0027135504640414250
2017-09-201701.001707.001700.001703.0016145902749149450
2017-09-191691.001705.001690.001704.0040514506867050240
2017-09-151664.001676.001663.001672.0020539703430223270
2017-09-141672.001677.001664.001666.0013391802237792160
2017-09-131670.001674.001669.001670.0022363603737045990
2017-09-121661.001665.001658.001662.0025368104214860540
2017-09-111640.001652.001640.001646.0019723103248202970
2017-09-081628.001633.001623.001628.0015411202510094320
2017-09-071633.001639.001627.001632.0020586103363863570
2017-09-061615.001627.001612.001626.0013611202205748140
2017-09-051638.001638.001621.001622.0027946304547976490
2017-09-041647.001650.001634.001637.0015860902601204850
2017-09-011657.001658.001646.001653.0020888603451546830
2017-08-311648.001655.001647.001651.0016182802671850780
2017-08-301639.001645.001634.001642.0018298202998921920
2017-08-291625.001633.001622.001632.0022783803707026250
2017-08-281635.001637.001628.001635.0020368603325928190
2017-08-251629.001634.001627.001629.0017509702855237150
2017-08-241628.001634.001625.001626.009940201619533440
2017-08-231645.001645.001631.001633.0023729603887324850
2017-08-221627.001633.001625.001628.0015281902489363260
2017-08-211634.001635.001625.001629.0013829002252009650
2017-08-181629.001634.001625.001630.0025885204217792640
2017-08-171648.001652.001645.001648.0012756302102797060
2017-08-161650.001653.001648.001651.0012223402017151080
2017-08-151645.001656.001643.001651.0036248405986935910
2017-08-141634.001641.001629.001633.0026089004263042240
2017-08-101652.001658.001646.001650.0026817404427950980
2017-08-091663.001666.001644.001651.0041679706884942340
2017-08-081675.001676.001665.001669.0017517002923402730
2017-08-071674.001677.001670.001673.0016215702714894550
2017-08-041663.001667.001660.001666.0014535302418644030
2017-08-031668.001669.001660.001667.0019010803164984920
2017-08-021667.001672.001662.001668.0021661103613371920
2017-08-011653.001663.001652.001660.0025512304234260900
2017-07-311652.001659.001649.001651.0019933203297376470
2017-07-281658.001659.001651.001655.0029897704948187410
2017-07-271655.001671.001653.001660.0024513404073490560
2017-07-261662.001662.001651.001655.0026066604316821680
2017-07-251655.001659.001649.001649.0019929403293589920
2017-07-241653.001658.001646.001656.0019015803139263590
2017-07-211665.001666.001661.001662.0015670302605877100
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

   ※ 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。 

Twitter