[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 
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
2016-07-131335.001339.001317.001320.0046823406220381360
2016-07-121301.001318.001301.001308.0067725008877633090
2016-07-111260.001284.001259.001275.0045093105712050970
2016-07-081248.001254.001227.001227.0030841003826700370
2016-07-071251.001258.001242.001246.0018968802368753670
2016-07-061255.001256.001237.001252.0056237007019326370
2016-07-051305.001307.001297.001303.0036905404804079560
2016-07-041296.001312.001294.001310.0023630703076369630
2016-07-011302.001310.001297.001302.00793069010331780040
2016-06-301311.001313.001294.001295.0040491805280187360
2016-06-291290.001301.001280.001297.0032406504176868430
2016-06-281254.001282.001243.001272.00811623010271710220
2016-06-271265.001273.001257.001271.0055563107031889740
2016-06-241356.001359.001235.001246.001729637022175032770
2016-06-231335.001349.001329.001346.0068563809186458310
2016-06-221338.001341.001324.001333.0027133503618013840
2016-06-211317.001346.001309.001343.0039388905245312000
2016-06-201319.001332.001316.001326.0025646503398235010
2016-06-171307.001311.001294.001298.0065349608496301170
2016-06-161318.001323.001283.001289.0038709405026344080
2016-06-151314.001332.001309.001324.0032233204255383910
2016-06-141329.001335.001310.001320.0025191003320408950
2016-06-131354.001354.001331.001331.0028719703853272540
2016-06-101382.001385.001369.001379.0018106502492136750
2016-06-091391.001397.001381.001385.0021851003034503890
2016-06-081394.001401.001381.001401.0018649102596477310
2016-06-071384.001393.001379.001391.0019085802647384380
2016-06-061363.001383.001358.001383.0021272102915664200
2016-06-031383.001391.001379.001387.0018982602628820960
2016-06-021400.001402.001378.001381.0031049704314434160
2016-06-011417.001425.001408.001413.0017176102432232220
2016-05-311412.001432.001410.001429.0023294703308413210
2016-05-301410.001417.001403.001417.0031492304440866670
2016-05-271397.001402.001393.001401.0017336202423722010
2016-05-261406.001408.001389.001393.0031624304423346740
2016-05-251399.001404.001391.001394.0025628603575630440
2016-05-241383.001383.001372.001376.0017408902399868760
2016-05-231386.001389.001367.001388.0029871404119905430
2016-05-201380.001395.001378.001393.0023765203296946900
2016-05-191398.001402.001379.001384.0065533709104724230
2016-05-181381.001399.001376.001388.0037684705223922690
2016-05-171380.001386.001373.001386.0021133802917697670
2016-05-161369.001382.001365.001368.0025546903508395120
2016-05-131391.001394.001366.001367.0034018004688878050
2016-05-121368.001388.001363.001386.0023930703291615710
2016-05-111397.001403.001379.001381.0031146604335416990
2016-05-101362.001386.001355.001383.0020872602861744420
2016-05-091355.001361.001350.001354.0023586103195753390
2016-05-061354.001358.001335.001345.0025545903434466250
2016-05-021329.001348.001329.001347.00879094011769557080
2016-04-281449.001457.001380.001389.0057956908161505500
2016-04-271441.001446.001429.001436.0016590302382530880
2016-04-261445.001449.001429.001441.0020019302882558020
2016-04-251463.001465.001448.001452.0026105503794183750
2016-04-221429.001459.001428.001457.0041519205985172710
2016-04-211443.001445.001431.001440.0040749705861957770
2016-04-201425.001431.001413.001415.0031934804539096900
2016-04-191404.001416.001404.001413.0035578105015998980
2016-04-181360.001375.001360.001368.0041416005663168660
2016-04-151401.001418.001401.001407.0045438706410871050
2016-04-141403.001420.001401.001419.00755030010652018650
2016-04-131363.001383.001360.001380.0055878407652996970
2016-04-121324.001350.001323.001348.0045771506151953490
2016-04-111327.001330.001308.001329.0033353304399270770
2016-04-081300.001351.001295.001333.0046336806102511400
2016-04-071312.001328.001307.001319.0031826004188862350
2016-04-061312.001320.001301.001314.0052026906817396090
2016-04-051343.001344.001312.001314.0040819205403275840
2016-04-041344.001362.001339.001350.0033704604548011410
2016-04-011390.001392.001344.001346.001119788015220495740
2016-03-311414.001418.001394.001397.0036054705075165180
2016-03-301423.001425.001405.001407.0024406203454324180
2016-03-291416.001431.001416.001427.0037300405311962610
2016-03-281412.001417.001401.001417.0033031904659767980
2016-03-251392.001405.001388.001402.0030578104271827440
2016-03-241394.001402.001385.001389.0033658004685886810
2016-03-231407.001415.001398.001400.0037164305221152410
2016-03-221398.001413.001390.001404.00803620011283441680
2016-03-181390.001396.001371.001382.0049652406847680650
2016-03-171408.001418.001384.001393.0051115707171749550
2016-03-161397.001411.001396.001399.0031352004390837490
2016-03-151415.001421.001402.001406.0036867905203859990
2016-03-141413.001422.001408.001417.0030082204260324270
2016-03-111368.001402.001367.001394.0038454305319964550
2016-03-101380.001391.001373.001389.0032326604469258350
2016-03-091369.001375.001358.001368.0048432506612653190
2016-03-081393.001398.001366.001382.0039480005456634790
2016-03-071409.001412.001397.001399.0025759703610668130
2016-03-041399.001413.001397.001410.0041948805890639300
2016-03-031383.001407.001383.001404.0060706108497414460
2016-03-021374.001392.001366.001386.0057880607997199460
2016-03-011330.001340.001318.001335.0038265905086486250
2016-02-291365.001370.001333.001334.0031867904313465290
2016-02-261355.001366.001346.001347.00818189011072893420
2016-02-251323.001349.001323.001345.0040545505423393520
2016-02-241307.001326.001300.001318.0046859706152313110
2016-02-231342.001351.001323.001325.0048511206477517540
2016-02-221316.001340.001313.001332.0035220204686304860
2016-02-191331.001334.001315.001329.0048849706470933870
2016-02-181355.001358.001339.001346.0046304706248287590
2016-02-171325.001346.001299.001315.0068578709052451450
2016-02-161316.001356.001312.001330.0074723709986166730
2016-02-151287.001338.001283.001328.0066616108735090100
2016-02-121251.001261.001225.001229.002062214025675635090
2016-02-101339.001344.001279.001297.001163854015214026120
2016-02-091360.001364.001334.001339.0063442508543886680
2016-02-081386.001426.001382.001416.0030993304343726760
2016-02-051401.001411.001389.001406.0033935004756435030
2016-02-041426.001441.001419.001425.0040324305763832830
2016-02-031458.001462.001434.001444.0051876007493745000
2016-02-021484.001502.001483.001491.0027210204064748470
2016-02-011497.001504.001488.001501.0062829309405558460
2016-01-291438.001478.001406.001477.001191803017170298740
2016-01-281430.001446.001422.001429.0038979105592049900
2016-01-271427.001441.001421.001438.0061255108774456750
2016-01-261407.001410.001394.001395.0041151505771783660
2016-01-251436.001437.001414.001430.0044170506300428140
2016-01-221383.001414.001369.001410.0042951905963839100
2016-01-211376.001397.001336.001338.0069231609490792150
2016-01-201422.001423.001373.001376.0061211608545773260
2016-01-191419.001433.001411.001427.0059286908430368310
2016-01-181410.001431.001400.001424.00801927011362424780
2016-01-151468.001473.001431.001440.0036013105233821860
2016-01-141441.001447.001420.001446.00934861013381642590
2016-01-131463.001482.001460.001481.0035613205244703830
2016-01-121467.001475.001439.001439.001120984016315062140
2016-01-081483.001513.001477.001486.0055052008217937200
2016-01-071524.001530.001495.001496.0062176609364263520
2016-01-061547.001555.001518.001530.0036545905600528360
2016-01-051544.001558.001538.001543.0054684008464282530
2016-01-041573.001587.001546.001552.0044857206992863320
2015-12-301591.001596.001587.001589.0017311102755464380
2015-12-291567.001587.001561.001587.0027413304330670920
2015-12-281564.001574.001559.001569.0012764201998223750
2015-12-251564.001565.001552.001554.0012783101991065940
2015-12-241587.001589.001561.001561.0019328203042216000
2015-12-221572.001577.001564.001575.0015973802511858980
2015-12-211565.001577.001550.001573.0026525404147269880
2015-12-181603.001640.001576.001579.00991126015915799490
2015-12-171610.001618.001602.001603.0040228206477083300
2015-12-161566.001582.001565.001581.0034091505366545620
2015-12-151568.001570.001540.001542.0038965506049517090
2015-12-141555.001570.001543.001570.0048093807488435520
2015-12-111575.001593.001573.001588.0046577907389316670
2015-12-101581.001587.001577.001579.0041971006637278200
2015-12-091603.001610.001593.001597.0045839607328453780
2015-12-081627.001631.001607.001609.0023885003861252670
2015-12-071628.001636.001625.001628.0031781905182609420
2015-12-041616.001620.001608.001613.0034123705506722500
2015-12-031640.001646.001636.001643.0043436807129480620
2015-12-021639.001648.001639.001642.0050571708317437670
2015-12-011624.001641.001622.001639.00712202011648873010
2015-11-301633.001635.001619.001621.0026182004250544220
2015-11-271648.001648.001632.001636.0016657902729282830

   ※ 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