[1310 東証] ダイワ上場投信-トピックス・コア30 日足 時系列データ

[1310 東証] ダイワ上場投信-トピックス・コア30
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18769.00770.00769.00770.001030793000
2017-10-17769.00774.00769.00770.001050810740
2017-10-16762.00769.00762.00768.0026902056620
2017-10-13758.00760.00753.00760.0047703614660
2017-10-12758.00758.00756.00757.00920696620
2017-10-11754.00756.00753.00755.001210912620
2017-10-10754.00755.00753.00754.00700528290
2017-10-06752.00754.00752.00753.00950714430
2017-10-05752.00752.00750.00750.0022701704440
2017-10-04753.00753.00750.00750.0012090120
2017-10-03749.00751.00749.00750.0025301896500
2017-10-02746.00746.00743.00744.00750557980
2017-09-29746.00751.00746.00750.0069705232850
2017-09-28749.00749.00746.00746.001280958330
2017-09-27742.00743.00742.00742.00980727210
2017-09-26740.00741.00740.00740.001120828910
2017-09-25741.00742.00740.00740.00250185130
2017-09-22741.00742.00737.00738.00790585320
2017-09-21741.00741.00739.00739.0032202385040
2017-09-20738.00740.00737.00737.00420310340
2017-09-19732.00738.00732.00738.00111508185710
2017-09-15722.00722.00722.00722.00107220
2017-09-14725.00725.00725.00725.0011079750
2017-09-13723.00725.00722.00725.001280926890
2017-09-12720.00720.00720.00720.00160115200
2017-09-11712.00720.00712.00720.00210150800
2017-09-08712.00712.00710.00710.00340241480
2017-09-07709.00711.00709.00711.008056740
2017-09-06707.00707.00707.00707.008056560
2017-09-05710.00710.00706.00707.00310219470
2017-09-04718.00718.00715.00716.009064510
2017-09-01719.00719.00718.00718.002014370
2017-08-31715.00719.00715.00718.00420301300
2017-08-30709.00715.00709.00709.00190134850
2017-08-2900
2017-08-28711.00711.00704.00705.00230162840
2017-08-25705.00710.00705.00707.00220155400
2017-08-24711.00711.00704.00705.00910642120
2017-08-23715.00715.00708.00708.005035520
2017-08-22713.00713.00705.00708.00660466290
2017-08-21708.00714.00707.00711.00530375500
2017-08-18715.00716.00707.00708.0038102696330
2017-08-17724.00724.00715.00723.00310222540
2017-08-16721.00721.00721.00721.00107210
2017-08-15719.00723.00718.00719.00370266160
2017-08-14717.00718.00712.00718.00370265090
2017-08-10720.00722.00716.00722.00360259340
2017-08-09728.00728.00714.00715.002413017276900
2017-08-08727.00729.00726.00728.00790574440
2017-08-07729.00730.00728.00728.001180859360
2017-08-04727.00727.00725.00725.0011079950
2017-08-03733.00733.00733.00733.00107330
2017-08-02732.00734.00730.00730.0018601362390
2017-08-01725.00725.00725.00725.001190862750
2017-07-31727.00727.00723.00723.00230166730
2017-07-28723.00727.00723.00727.00210152630
2017-07-27726.00727.00723.00723.001090790040
2017-07-26724.00730.00723.00723.00500361740
2017-07-25725.00725.00718.00725.00430310350
2017-07-24725.00725.00725.00725.002014500
2017-07-21724.00725.00724.00725.00310224640
2017-07-20730.00730.00725.00725.001000727500
2017-07-19720.00723.00720.00723.009064990
2017-07-18726.00726.00721.00724.0012086850
2017-07-14730.00731.00726.00726.001060769810
2017-07-13722.00722.00722.00722.00500361000
2017-07-12726.00726.00726.00726.00107260
2017-07-11724.00726.00724.00726.0018801364680
2017-07-10730.00731.00721.00731.0014401047810
2017-07-07729.00729.00725.00727.00280203870
2017-07-06734.00734.00732.00734.001160850590
2017-07-05753.00753.00733.00740.0016301206860
2017-07-04740.00743.00738.00738.0019801470470
2017-07-03739.00739.00733.00734.0016801233630
2017-06-30740.00740.00729.00729.0026401926370
2017-06-29742.00745.00739.00745.001300965850
2017-06-28734.00737.00734.00737.00780573480
2017-06-27733.00734.00733.00734.00550403280
2017-06-26729.00729.00729.00729.00500364500
2017-06-2300
2017-06-2200
2017-06-21735.00735.00730.00730.0012087690
2017-06-20735.00736.00733.00733.0045003308360
2017-06-19729.00729.00728.00729.004029150
2017-06-16726.00727.00724.00724.00135209800440
2017-06-15725.00725.00725.00725.004029000
2017-06-14731.00732.00731.00732.0012087820
2017-06-13725.00728.00725.00727.006043620
2017-06-12731.00731.00724.00725.001230892010
2017-06-09726.00734.00725.00731.001140833850
2017-06-08732.00733.00726.00726.007051200
2017-06-07729.00730.00726.00730.004029110
2017-06-06737.00737.00729.00729.0015601138930
2017-06-05728.00733.00728.00732.0016901232980
2017-06-02726.00738.00726.00738.0020001463730
2017-06-01722.00722.00721.00721.002014430
2017-05-31722.00722.00722.00722.00260187720
2017-05-30724.00725.00721.00725.007050650
2017-05-29724.00724.00724.00724.002014480
2017-05-26721.00724.00721.00724.00550398100
2017-05-25719.00724.00719.00724.00190137280
2017-05-24721.00721.00718.00719.0014401034400
2017-05-23717.00717.00717.00717.00107170
2017-05-22719.00719.00717.00717.00150107770
2017-05-19712.00712.00712.00712.00107120
2017-05-18714.00714.00710.00711.006042750
2017-05-17730.00730.00714.00714.0020801488440
2017-05-16730.00736.00730.00730.00400292560
2017-05-15726.00731.00725.00731.001010736510
2017-05-12730.00730.00726.00726.00180131120
2017-05-11729.00731.00728.00731.001240903960
2017-05-10727.00730.00726.00726.00350254250
2017-05-09729.00729.00726.00726.0011080160
2017-05-08724.00732.00724.00732.0068004947290
2017-05-02715.00717.00714.00714.00270193020
2017-05-01707.00711.00707.00711.00190134410
2017-04-28716.00716.00709.00709.00380271190
2017-04-27710.00716.00709.00716.001190850570
2017-04-26708.00712.00706.00710.001050743470
2017-04-25700.00703.00700.00703.004028050
2017-04-24701.00701.00696.00701.0018201274420
2017-04-21690.00692.00690.00692.00330228010
2017-04-20681.00690.00681.00684.0015501064970
2017-04-19681.00681.00679.00681.00490333650
2017-04-18689.00689.00683.00685.001150789270
2017-04-17678.00680.00677.00680.00550373370
2017-04-14680.00684.00677.00680.001470999630
2017-04-13684.00684.00677.00682.001350920780
2017-04-12686.00690.00685.00690.001310898430
2017-04-11693.00696.00692.00693.00390270580
2017-04-10695.00695.00693.00693.0016201123900
2017-04-07691.00694.00690.00690.00660456120
2017-04-06696.00696.00690.00690.001310909240
2017-04-05702.00702.00696.00698.00770537520
2017-04-04700.00703.00698.00700.00660462370
2017-04-03703.00704.00700.00703.00240168660
2017-03-31710.00711.00705.00705.00210148500
2017-03-30712.00712.00712.00712.00107120
2017-03-29713.00713.00712.00712.0014099740
2017-03-28706.00709.00705.00706.00360254510
2017-03-27705.00705.00700.00704.00330232000
2017-03-24706.00710.00706.00710.00820579570
2017-03-23704.00706.00704.00706.00300211420
2017-03-22709.00710.00705.00706.001350955210
2017-03-21719.00719.00719.00719.0011079090
2017-03-17725.00726.00720.00720.0015101088860
2017-03-16725.00728.00724.00728.00860624440
2017-03-15721.00727.00721.00727.0013901007880
2017-03-14726.00726.00725.00725.00850616880
2017-03-13728.00728.00726.00726.00940683320
2017-03-10720.00725.00720.00725.001340969340
2017-03-09717.00717.00717.00717.0011078870
2017-03-08717.00717.00717.00717.00390279630
2017-03-07723.00723.00717.00717.00550394620
2017-03-06721.00721.00721.00721.0012086520
2017-03-03722.00722.00721.00721.0015301103970
2017-03-02731.00731.00726.00726.001210883650
2017-03-01715.00720.00714.00720.001260903620
2017-02-28717.00717.00714.00714.00330236580
2017-02-27718.00719.00710.00716.00520371530
2017-02-24721.00726.00721.00726.0018001300370
2017-02-23725.00725.00721.00721.00220158660
2017-02-22725.00727.00725.00725.00490355510
2017-02-21722.00725.00722.00725.00310224290
2017-02-20722.00722.00722.00722.00107220
2017-02-17722.00722.00715.00722.00580415470
2017-02-16721.00722.00721.00722.00540389370
2017-02-15721.00722.00721.00722.0012086560
2017-02-14725.00725.00719.00719.0013093690
2017-02-13725.00725.00721.00721.0020401472890
2017-02-10706.00720.00706.00720.0020401460550
2017-02-09709.00709.00706.00706.006042510
2017-02-08705.00709.00705.00709.001340946050
2017-02-07709.00709.00706.00708.00880622010
2017-02-06713.00713.00708.00709.001110788640
2017-02-03705.00707.00705.00706.0025601805400
2017-02-02715.00715.00706.00706.001360962300
2017-02-01707.00710.00705.00710.0014098840
2017-01-31715.00715.00713.00714.00270192710
2017-01-30724.00724.00719.00719.00150108040
2017-01-27725.00728.00722.00722.00380275650
2017-01-26718.00723.00718.00722.0028102024660
2017-01-25713.00719.00712.00712.00670478660
2017-01-24706.00708.00705.00708.00550388090
2017-01-23717.00717.00709.00716.00880630200
2017-01-20720.00720.00715.00716.00730522110
2017-01-19715.00720.00714.00715.00870623150
2017-01-18708.00714.00704.00714.00720511060
2017-01-17718.00718.00711.00712.00530378400
2017-01-16718.00722.00717.00717.00410294870
2017-01-13714.00721.00714.00721.0095806856620
2017-01-12723.00723.00720.00722.00470339040
2017-01-11727.00727.00725.00726.00480348480
2017-01-10726.00728.00721.00721.0019301395350
2017-01-06722.00726.00722.00726.0018601348860
2017-01-05728.00730.00727.00728.0032302353230
2017-01-04719.00728.00719.00726.0018701356460
2016-12-30708.00710.00706.00709.0045703232810
2016-12-29717.00717.00709.00709.0016901203230
2016-12-28720.00720.00718.00719.00780561230
2016-12-27711.00723.00711.00718.0038702776410
2016-12-26723.00723.00719.00722.0031902296210
2016-12-22724.00726.00721.00724.001240897460
2016-12-21730.00735.00726.00726.0026401930770
2016-12-20721.00728.00721.00728.0039302854060
2016-12-19721.00730.00721.00727.0021101529300
2016-12-16730.00732.00727.00728.0065104749830
2016-12-15728.00733.00724.00728.0024601789220
2016-12-14725.00727.00723.00725.00970703530
2016-12-13716.00725.00716.00725.0057704167780
2016-12-12723.00726.00714.00718.0059904318180
2016-12-09710.00716.00710.00716.0034002422680
2016-12-08705.00709.00705.00708.0014301011180
2016-12-07695.00697.00694.00697.001967013690880
2016-12-06692.00695.00690.00690.0018401273650
2016-12-05691.00691.00686.00686.0032802259310
2016-12-02692.00695.00691.00691.0024001661050
2016-12-01693.00700.00691.00692.001738012081920
2016-11-30688.00688.00683.00683.00800549660
2016-11-29681.00688.00681.00687.001040713750
2016-11-28679.00684.00679.00684.00930633420
2016-11-25680.00687.00679.00679.0032502226470
2016-11-24681.00684.00680.00680.0040802780790
2016-11-22669.00673.00669.00671.0021101416830
2016-11-21664.00672.00664.00669.0023001537210
2016-11-18666.00666.00662.00662.00111407394830
2016-11-17657.00660.00657.00660.00108707162040
2016-11-16656.00661.00656.00660.0017301139160
2016-11-15650.00650.00645.00648.0039102540670
2016-11-14641.00646.00641.00644.0035802304070
2016-11-11631.00644.00631.00637.0048403089420
2016-11-10637.00637.00627.00632.001968012404580
2016-11-09634.00634.00592.00597.0046802852180
2016-11-08632.00632.00627.00628.00460289870
2016-11-07625.00627.00623.00627.001310819820
2016-11-04622.00623.00616.00616.001530949350
2016-11-02638.00638.00630.00630.00970615690
2016-11-01645.00645.00643.00645.00370238290
2016-10-31646.00649.00644.00645.0038502486040
2016-10-28642.00644.00642.00643.00450289260
2016-10-27641.00642.00637.00640.00560358140
2016-10-26639.00641.00637.00641.001520970680
2016-10-25634.00640.00634.00639.001540982750
2016-10-24632.00632.00630.00631.00580366250
2016-10-21637.00638.00631.00631.0027601750950
2016-10-20627.00637.00627.00635.001440911890
2016-10-19628.00628.00627.00627.00890558640
2016-10-18628.00629.00626.00629.00300188340
2016-10-17631.00631.00627.00627.00190119480
2016-10-14623.00629.00623.00628.0018901186350

   ※ 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