[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 
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
2016-10-13631.00631.00622.00622.001140710250
2016-10-12629.00631.00626.00626.001110698920
2016-10-11630.00637.00630.00633.0024901576130
2016-10-07622.00634.00622.00627.00320200250
2016-10-06631.00636.00630.00630.00840531230
2016-10-05626.00628.00626.00627.00470294380
2016-10-04623.00625.00622.00622.00650404470
2016-10-03617.00620.00617.00619.006037070
2016-09-30617.00618.00614.00618.00810498730
2016-09-29622.00628.00622.00623.00720450760
2016-09-28620.00624.00617.00617.00620385700
2016-09-27613.00620.00606.00620.0093605723300
2016-09-26622.00623.00620.00620.0011068370
2016-09-23624.00625.00622.00622.0030101879860
2016-09-21613.00630.00608.00628.001890011537550
2016-09-20609.00615.00608.00613.001510921690
2016-09-16606.00609.00602.00609.00340206340
2016-09-15610.00610.00601.00606.0026701625150
2016-09-14615.00615.00612.00614.0040802505300
2016-09-13620.00621.00614.00619.001240765230
2016-09-12623.00623.00615.00620.0031201932160
2016-09-09630.00633.00628.00628.001000631680
2016-09-08632.00633.00629.00630.00170107300
2016-09-07632.00632.00630.00632.0030801944440
2016-09-06641.00641.00637.00637.00380242820
2016-09-05644.00645.00638.00638.0063204053290
2016-09-02636.00638.00633.00635.0074404736870
2016-09-01632.00636.00630.00636.0017201090080
2016-08-31624.00630.00624.00627.001450909140
2016-08-30618.00622.00618.00622.00290179620
2016-08-29616.00624.00616.00622.0021701342480
2016-08-26615.00615.00606.00606.00220134130
2016-08-25616.00616.00615.00615.0016098510
2016-08-24617.00619.00616.00616.00340210040
2016-08-23615.00617.00610.00610.00610373880
2016-08-22614.00614.00612.00613.00260159310
2016-08-19610.00614.00610.00610.00280171290
2016-08-18610.00613.00610.00610.00470287190
2016-08-17612.00615.00612.00615.00170104290
2016-08-16616.00617.00613.00613.009055460
2016-08-15618.00618.00616.00616.0015092680
2016-08-12620.00620.00619.00619.0014086790
2016-08-10616.00618.00611.00618.001150708480
2016-08-09612.00616.00612.00615.00230141520
2016-08-08605.00613.00605.00612.0025501559680
2016-08-05598.00602.00598.00599.001150689500
2016-08-04596.00596.00588.00595.00970576950
2016-08-03598.00598.00593.00596.00570339060
2016-08-02609.00609.00603.00603.0013078770
2016-08-01603.00613.00603.00612.00770469560
2016-07-29598.00607.00593.00607.001020612420
2016-07-28603.00603.00594.00600.001260755130
2016-07-27602.00606.00602.00605.00660397810
2016-07-26600.00600.00594.00599.00910543180
2016-07-25609.00609.00601.00601.00240144750
2016-07-22600.00607.00600.00602.001000601210
2016-07-21610.00613.00606.00608.0024601499710
2016-07-20600.00604.00600.00603.00450271400
2016-07-19595.00601.00595.00601.0025601526350
2016-07-15603.00608.00599.00602.0043002596650
2016-07-14595.00596.00590.00595.00810481830
2016-07-13600.00600.00592.00595.001390827410
2016-07-12582.00587.00581.00587.0023301358250
2016-07-11579.00580.00566.00575.0010624060971300
2016-07-08564.00566.00553.00553.001470827980
2016-07-07558.00563.00558.00563.00640357640
2016-07-06569.00569.00558.00566.0060903441890
2016-07-05586.00590.00583.00590.0054103166140
2016-07-04586.00592.00586.00592.0045302660230
2016-07-01589.00589.00582.00582.00840493270
2016-06-30591.00591.00585.00585.001430844330
2016-06-29583.00587.00579.00586.0075204382120
2016-06-28572.00577.00565.00576.00530301490
2016-06-27577.00577.00572.00574.0018501062200
2016-06-24615.00616.00562.00567.0080604733190
2016-06-23606.00614.00606.00614.00190115900
2016-06-22609.00609.00605.00606.00750456030
2016-06-21595.00606.00593.00606.0065303876850
2016-06-20596.00602.00596.00601.001390832350
2016-06-17585.00593.00584.00584.00250146910
2016-06-16594.00594.00582.00584.0066703905400
2016-06-15594.00601.00590.00596.0029701765800
2016-06-14598.00601.00592.00596.0026101551430
2016-06-13610.00610.00602.00602.0016801017400
2016-06-10625.00625.00618.00618.00760470690
2016-06-09631.00632.00625.00625.00420263310
2016-06-08629.00631.00629.00631.00360227050
2016-06-07627.00627.00626.00626.003018800
2016-06-06618.00626.00615.00626.001020631090
2016-06-03628.00628.00628.00628.0012075360
2016-06-02636.00636.00622.00626.0022701422420
2016-06-01642.00646.00636.00641.00710452150
2016-05-31639.00648.00635.00647.0020201303260
2016-05-30633.00639.00632.00639.001060672950
2016-05-27634.00634.00631.00631.00210132810
2016-05-26635.00637.00630.00630.001120712140
2016-05-25629.00630.00628.00630.00350220070
2016-05-24621.00624.00618.00622.00320198030
2016-05-23627.00628.00619.00628.00590367310
2016-05-20621.00630.00621.00630.00170106570
2016-05-19631.00632.00621.00621.00190119760
2016-05-18620.00630.00619.00622.00460286730
2016-05-17621.00628.00620.00628.00170105520
2016-05-16619.00624.00617.00617.0073004542840
2016-05-13636.00636.00623.00623.001150719760
2016-05-12624.00628.00620.00628.00280175230
2016-05-11639.00642.00627.00627.00570361470
2016-05-10619.00630.00619.00629.0040402509250
2016-05-09619.00619.00614.00614.006036990
2016-05-06621.00621.00609.00610.001530933590
2016-05-02625.00625.00608.00614.0028601756350
2016-04-28662.00665.00631.00635.00770501630
2016-04-27658.00658.00655.00655.00700459510
2016-04-26667.00667.00656.00662.00270178820
2016-04-25675.00675.00668.00668.00700469410
2016-04-22657.00671.00657.00671.0027401829820
2016-04-21656.00661.00655.00660.0028201850600
2016-04-20652.00658.00646.00646.0024701606410
2016-04-19643.00650.00643.00646.0027901803910
2016-04-18640.00640.00624.00624.00730459050
2016-04-15648.00650.00648.00650.006038900
2016-04-14644.00651.00644.00650.0038402484260
2016-04-13630.00635.00626.00635.0033802131980
2016-04-12611.00618.00611.00615.00390240380
2016-04-11610.00610.00598.00604.0020201219590
2016-04-08595.00619.00592.00615.005168030873170
2016-04-07603.00603.00597.00603.0033802033440
2016-04-06603.00603.00596.00603.001620969370
2016-04-05613.00613.00602.00603.0045602763470
2016-04-04615.00620.00610.00618.00950586520
2016-04-01635.00635.00616.00619.0023301445340
2016-03-31645.00646.00638.00639.0020201293540
2016-03-30642.00648.00642.00642.00210135350
2016-03-29650.00653.00647.00653.00170110660
2016-03-28645.00645.00642.00645.00710456480
2016-03-25631.00643.00631.00640.0046302925360
2016-03-24643.00643.00639.00639.00360230170
2016-03-23648.00650.00648.00649.00400259600
2016-03-22640.00651.00640.00647.00220142270
2016-03-18643.00643.00634.00639.00920588550
2016-03-17645.00651.00642.00642.00730471230
2016-03-16650.00652.00646.00648.00470305430
2016-03-15650.00656.00649.00654.0017801159490
2016-03-14654.00657.00651.00651.0023601546450
2016-03-11635.00649.00630.00649.0020601329130
2016-03-10636.00638.00634.00638.00580368810
2016-03-09635.00635.00630.00634.00700442740
2016-03-08643.00645.00631.00639.00670427770
2016-03-07650.00650.00643.00645.00740478160
2016-03-04649.00650.00645.00649.0022901483560
2016-03-03640.00652.00637.00647.00810525930
2016-03-02627.00640.00627.00636.0043502770340
2016-03-01615.00617.00608.00617.00320195740
2016-02-29627.00629.00613.00613.00570355790
2016-02-26616.00623.00614.00614.0017301068460
2016-02-25600.00615.00600.00611.0017501067410
2016-02-24601.00609.00590.00604.001580951120
2016-02-23618.00618.00609.00611.00260158960
2016-02-22610.00615.00608.00615.0026601627830
2016-02-19620.00620.00610.00615.00620379310
2016-02-18627.00630.00621.00628.00570357910
2016-02-17619.00629.00609.00615.0050403125080
2016-02-16615.00627.00610.00613.001260782860
2016-02-15612.00615.00596.00610.0070704284950
2016-02-12591.00591.00566.00568.0085404913000
2016-02-10619.00619.00592.00601.0084205074800
2016-02-09647.00647.00618.00623.0036802300210
2016-02-08647.00660.00640.00657.001500974130
2016-02-05655.00655.00648.00654.0040802655880
2016-02-04660.00669.00660.00669.0024001598690
2016-02-03682.00682.00669.00670.001060716150
2016-02-02696.00701.00692.00692.00920640080
2016-02-01705.00705.00695.00699.001729012095950
2016-01-29672.00688.00654.00688.002697018126670
2016-01-28670.00671.00665.00670.00160107020
2016-01-27665.00673.00665.00671.0018701252420
2016-01-26660.00660.00650.00650.0016601086650
2016-01-25670.00670.00663.00667.001150767360
2016-01-22645.00660.00643.00660.0036902405010
2016-01-21641.00656.00629.00630.0071604607520
2016-01-20667.00667.00644.00644.0061504021660
2016-01-19661.00671.00661.00671.0037202477640
2016-01-18670.00671.00660.00670.0032602175950
2016-01-15699.00699.00673.00680.0046903195950
2016-01-14687.00687.00670.00681.0082205556660
2016-01-13693.00703.00692.00697.0031702201020
2016-01-12696.00700.00681.00684.0039402705510
2016-01-08699.00711.00699.00703.0025201776580
2016-01-07722.00723.00706.00710.0020301448890
2016-01-06739.00739.00717.00722.0072705277030
2016-01-05732.00735.00730.00730.00810592200
2016-01-04744.00744.00731.00731.00950703190
2015-12-30749.00754.00748.00748.0014801109370
2015-12-29742.00747.00739.00745.0027702052650
2015-12-28738.00741.00738.00741.0026801981350
2015-12-25738.00741.00735.00739.0020601520300
2015-12-24749.00750.00739.00739.001738012854690
2015-12-22743.00747.00742.00745.001320984500
2015-12-21742.00745.00734.00745.0014301056850
2015-12-18758.00772.00747.00747.0058104391950
2015-12-17765.00765.00762.00762.0050103826090
2015-12-16742.00750.00742.00748.0021701616840
2015-12-15735.00735.00726.00727.0058404256060
2015-12-14735.00740.00730.00737.0059304363680
2015-12-11739.00749.00739.00749.0018801393680
2015-12-10742.00748.00742.00745.0013701022050
2015-12-09755.00757.00751.00751.00680512620
2015-12-08765.00765.00755.00756.00770584720
2015-12-07769.00769.00766.00766.0018001379060
2015-12-04763.00763.00759.00761.0033302533150
2015-12-03775.00776.00773.00776.00680526990
2015-12-02772.00776.00772.00774.00770595600
2015-12-01768.00772.00768.00772.009069330
2015-11-30771.00771.00765.00765.0022001686410
2015-11-27777.00777.00771.00771.001040803850
2015-11-26774.00777.00774.00774.00620480760

   ※ 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