[1311 東証] TOPIX Core 30 連動型上場投資信託 日足 時系列データ

[1311 東証] TOPIX Core 30 連動型上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22795.00800.00795.00800.00350279600
2017-11-21794.00798.00794.00796.00840667300
2017-11-20793.00798.00793.00794.00570452190
2017-11-17801.00801.00799.00799.0028802305340
2017-11-16792.00801.00792.00797.0023801888820
2017-11-15808.00808.00798.00801.0083006656910
2017-11-14808.00813.00808.00808.001190962890
2017-11-13817.00820.00815.00815.0016301331260
2017-11-10826.00840.00816.00821.003848031798680
2017-11-09830.00840.00823.00829.002358019659050
2017-11-08824.00830.00824.00830.0020601704390
2017-11-07817.00830.00817.00830.0090807500800
2017-11-06820.00825.00811.00817.0053104351120
2017-11-02815.00825.00814.00816.0055704558370
2017-11-01806.00813.00806.00809.0094307636770
2017-10-31809.00809.00800.00806.0037102988400
2017-10-30809.00820.00805.00809.001502012127700
2017-10-27799.00808.00799.00808.005410043290880
2017-10-26800.00800.00794.00794.0023101847640
2017-10-25796.00799.00794.00794.002958023545930
2017-10-24789.00795.00789.00794.0067905380090
2017-10-23784.00791.00783.00788.00108908578420
2017-10-20778.00784.00778.00783.0015101178830
2017-10-19785.00787.00784.00784.0073205749100
2017-10-18777.00780.00776.00780.0031102420140
2017-10-17773.00784.00773.00780.0087306808180
2017-10-16763.00778.00763.00777.001362010560430
2017-10-13760.00770.00760.00770.001830014057130
2017-10-12753.00768.00753.00760.0073805625110
2017-10-11754.00765.00754.00759.001492011363710
2017-10-10752.00760.00747.00754.0047503584630
2017-10-06760.00763.00759.00760.0028002133920
2017-10-05759.00762.00759.00759.0040703091410
2017-10-04759.00761.00758.00758.0082906288660
2017-10-03759.00762.00755.00757.001631012363870
2017-10-02755.00755.00752.00755.0024201824160
2017-09-29748.00757.00748.00755.0081106115790
2017-09-28752.00758.00751.00757.0082806246320
2017-09-27750.00750.00742.00744.00450334560
2017-09-26743.00751.00743.00750.0027502054030
2017-09-25738.00751.00730.00748.001838013677270
2017-09-22741.00745.00738.00738.0032102380070
2017-09-21740.00750.00740.00741.0056504211130
2017-09-20739.00745.00738.00743.0087006447980
2017-09-19723.00740.00723.00739.001620011895160
2017-09-15720.00730.00720.00726.00400288310
2017-09-14735.00735.00730.00730.0020201478660
2017-09-13725.00735.00725.00730.0029502160400
2017-09-12717.00726.00717.00723.001140825490
2017-09-11716.00724.00716.00723.00260187620
2017-09-08720.00720.00710.00711.00330235610
2017-09-07715.00721.00711.00720.00720513510
2017-09-06714.00725.00714.00720.00540387820
2017-09-05719.00721.00713.00717.00270194040
2017-09-04726.00726.00711.00715.001200864540
2017-09-01733.00733.00717.00717.00480346950
2017-08-31720.00725.00719.00719.00560402970
2017-08-30724.00724.00720.00720.0011079430
2017-08-29721.00728.00717.00717.0038402775410
2017-08-28718.00729.00713.00722.001140820480
2017-08-25722.00722.00713.00714.0025301807510
2017-08-24720.00720.00716.00720.00500359420
2017-08-23724.00725.00724.00724.00210152170
2017-08-22714.00719.00714.00719.00370264280
2017-08-21719.00719.00714.00718.00930667250
2017-08-18720.00721.00719.00719.0024901793000
2017-08-17723.00733.00720.00723.0017101234590
2017-08-16721.00734.00721.00723.00150108750
2017-08-15720.00749.00720.00725.00118908773850
2017-08-14723.00729.00705.00715.0022901648920
2017-08-10729.00738.00723.00729.0017801302640
2017-08-09733.00735.00728.00729.0030302214310
2017-08-08733.00737.00733.00736.0014801087350
2017-08-07734.00738.00734.00735.001310963130
2017-08-04734.00734.00732.00732.00280205060
2017-08-03735.00736.00733.00733.001080793640
2017-08-02740.00744.00736.00739.0096007100120
2017-08-01734.00736.00734.00735.0035302595050
2017-07-31730.00735.00729.00735.0032302362110
2017-07-28733.00733.00727.00732.0017901303010
2017-07-27733.00734.00730.00733.001200878230
2017-07-26730.00733.00730.00732.001100804900
2017-07-25730.00734.00730.00730.0015501132710
2017-07-24734.00734.00729.00733.0029002119890
2017-07-21736.00738.00735.00737.00800589230
2017-07-20733.00734.00729.00734.001360996060
2017-07-19737.00737.00726.00728.0019801452390
2017-07-18732.00736.00731.00736.0021001537740
2017-07-14733.00734.00732.00732.001010740090
2017-07-13739.00739.00733.00734.0023901758880
2017-07-12746.00746.00730.00739.00112608330230
2017-07-11754.00758.00752.00757.00118708964270
2017-07-10763.00763.00748.00753.001827013783910
2017-07-07753.00757.00750.00751.002478018611210
2017-07-06760.00760.00754.00755.0018601407230
2017-07-05751.00757.00751.00756.0065504935530
2017-07-04759.00760.00751.00755.0044303352530
2017-07-03759.00759.00751.00751.0070005272500
2017-06-30758.00758.00735.00754.0090706808150
2017-06-29759.00759.00756.00756.00900682260
2017-06-28751.00755.00751.00755.0032502446920
2017-06-27748.00751.00746.00749.0036602742910
2017-06-26740.00747.00740.00745.0026401960270
2017-06-23745.00746.00744.00746.0018101348100
2017-06-22746.00747.00745.00745.00840626520
2017-06-21745.00747.00745.00746.00190141750
2017-06-20745.00751.00743.00747.0076105696650
2017-06-19742.00746.00742.00746.0046403452830
2017-06-16741.00743.00740.00742.0015201126550
2017-06-15737.00740.00735.00738.0033302454110
2017-06-14741.00742.00740.00740.0084806281030
2017-06-13734.00742.00734.00741.006527048334940
2017-06-12741.00741.00738.00741.00114608478250
2017-06-09738.00742.00733.00742.006536048360930
2017-06-08734.00739.00734.00738.00420309550
2017-06-07736.00738.00734.00738.00280206090
2017-06-06739.00739.00734.00734.00360264770
2017-06-05734.00755.00732.00737.00131909868140
2017-06-02735.00741.00731.00741.0086506377540
2017-06-01722.00727.00722.00727.0016301179070
2017-05-31723.00725.00722.00725.00190137450
2017-05-30725.00725.00720.00723.0031602277720
2017-05-29730.00730.00721.00721.0019401405590
2017-05-26727.00728.00726.00727.00560407340
2017-05-25726.00727.00722.00726.00520376920
2017-05-24726.00728.00725.00725.00590428610
2017-05-23723.00726.00723.00726.00380274790
2017-05-22728.00732.00719.00724.00930676230
2017-05-19736.00736.00720.00726.0070405162450
2017-05-18720.00730.00720.00726.0096807026950
2017-05-17730.00734.00730.00730.0015501133330
2017-05-16730.00733.00724.00730.0071705228810
2017-05-15726.00730.00725.00727.0032002324330
2017-05-12734.00735.00726.00729.0034402511520
2017-05-11728.00733.00728.00733.0050203665680
2017-05-10730.00730.00728.00729.00980713970
2017-05-09734.00734.00729.00730.0087006354930
2017-05-08726.00735.00726.00733.0094606923350
2017-05-02722.00725.00718.00722.0059404292640
2017-05-01716.00720.00716.00717.0015101082030
2017-04-28722.00722.00712.00713.0038202728490
2017-04-27719.00725.00715.00719.0047103393550
2017-04-26708.00716.00708.00714.00107507676550
2017-04-25709.00710.00704.00707.00900637390
2017-04-24703.00711.00701.00701.0023801674950
2017-04-21699.00700.00697.00697.00640446830
2017-04-20690.00698.00690.00694.001050725490
2017-04-19690.00693.00685.00689.001260869200
2017-04-18698.00698.00688.00688.001250868430
2017-04-17678.00686.00678.00681.00990673180
2017-04-14691.00693.00684.00688.001757012138580
2017-04-13694.00695.00675.00691.001725011892340
2017-04-12695.00698.00693.00696.0018101256990
2017-04-11702.00703.00700.00703.00880617560
2017-04-10701.00710.00696.00703.0016901180760
2017-04-07705.00705.00693.00701.001340940780
2017-04-06708.00708.00690.00698.0039702766410
2017-04-05692.00706.00691.00702.003406024002320
2017-04-04705.00707.00695.00695.00185060130281580
2017-04-03708.00709.00702.00706.0044703144780
2017-03-31713.00715.00707.00707.0017101219950
2017-03-30715.00716.00710.00713.0026201863260
2017-03-29713.00723.00713.00716.0074605349960
2017-03-28703.00716.00690.00713.0024601725650
2017-03-27700.00710.00700.00702.0030302127320
2017-03-24714.00715.00713.00715.00108307727030
2017-03-23710.00712.00704.00709.0083205880020
2017-03-22714.00714.00708.00709.0052303720700
2017-03-21735.00735.00721.00726.0017401272770
2017-03-17730.00730.00725.00729.0052303807160
2017-03-16730.00733.00728.00731.0060604424290
2017-03-15734.00734.00725.00730.0026601943350
2017-03-14732.00732.00728.00731.002516018411410
2017-03-13729.00730.00726.00726.0054503973650
2017-03-10727.00732.00720.00720.0042203061730
2017-03-09722.00726.00720.00726.00680492320
2017-03-08724.00724.00717.00720.0027001938860
2017-03-07729.00729.00718.00718.007016050614230
2017-03-06728.00728.00723.00724.001479010705440
2017-03-03736.00736.00729.00730.00630462150
2017-03-02740.00740.00730.00730.00118608703060
2017-03-01725.00735.00724.00731.0021601579670
2017-02-28725.00732.00725.00725.0019001384810
2017-02-27727.00729.00723.00726.0039102839550
2017-02-24734.00734.00729.00730.001534011187640
2017-02-23738.00738.00733.00736.00610449510
2017-02-22737.00737.00733.00733.00230169180
2017-02-21732.00735.00732.00734.0010073270
2017-02-20736.00736.00735.00735.00320235460
2017-02-17737.00737.00734.00735.00910669540
2017-02-16738.00738.00735.00736.00710523450
2017-02-15735.00737.00735.00736.00420309470
2017-02-14736.00740.00732.00732.0039302892560
2017-02-13737.00739.00735.00736.0024101777250
2017-02-10725.00734.00725.00731.0078905764390
2017-02-09722.00722.00722.00722.0013093860
2017-02-08727.00727.00722.00722.00760550750
2017-02-07725.00727.00722.00723.0069905080770
2017-02-06727.00728.00725.00725.00780566830
2017-02-03726.00726.00722.00722.00750543830
2017-02-02729.00729.00720.00720.0070205089410
2017-02-01713.00722.00713.00721.004115029370600
2017-01-31735.00736.00728.00728.0024101759540
2017-01-30742.00742.00735.00735.0020001475920
2017-01-27746.00746.00737.00737.0044103270960
2017-01-26736.00739.00733.00737.0030902275400
2017-01-25730.00731.00724.00726.001991014517690
2017-01-24732.00732.00723.00726.0048003496020
2017-01-23743.00743.00736.00738.0066404906380
2017-01-20731.00750.00731.00747.005173038199080
2017-01-19725.00733.00724.00727.0046003340800
2017-01-18722.00722.00710.00719.0037102654190
2017-01-17731.00731.00722.00723.0057504173630
2017-01-16735.00735.00732.00733.00750550390
2017-01-13727.00733.00727.00732.00730532150
2017-01-12736.00736.00730.00736.0035602607820
2017-01-11734.00735.00733.00735.001310961720
2017-01-10734.00735.00734.00734.0042003085270
2017-01-06735.00737.00733.00737.0021101549030
2017-01-05735.00738.00734.00736.0030802264490
2017-01-04717.00735.00717.00734.0054703990380
2016-12-30714.00722.00713.00720.0042303031360
2016-12-29730.00730.00720.00720.0044403219020
2016-12-28730.00737.00730.00733.0059204342930
2016-12-27734.00734.00731.00732.0029702174080
2016-12-26734.00735.00732.00735.0021501577640
2016-12-22732.00734.00731.00734.0077705686900
2016-12-21739.00741.00735.00735.0018501366230
2016-12-20734.00736.00732.00735.0033602464900
2016-12-19734.00737.00734.00735.0027902049600
2016-12-16735.00739.00732.00736.001790013136740
2016-12-15740.00740.00735.00735.0051103770470
2016-12-14733.00733.00730.00732.0031502306720
2016-12-13731.00731.00726.00731.0021001530220
2016-12-12730.00734.00726.00728.001589011602010
2016-12-09720.00725.00719.00724.0037902737870
2016-12-08711.00720.00708.00719.001491010598110
2016-12-07700.00709.00700.00707.0046703297100
2016-12-06703.00704.00698.00698.001430999130
2016-12-05697.00699.00693.00693.0030502125010
2016-12-02697.00705.00697.00699.0073105109290
2016-12-01699.00710.00697.00698.001749012283780
2016-11-30696.00696.00693.00693.0025401765930
2016-11-29688.00699.00688.00695.0094006552760
2016-11-28697.00697.00688.00695.0053603717520
2016-11-25695.00697.00690.00693.00110207640270
2016-11-24702.00702.00690.00692.003672025557580
2016-11-22677.00685.00677.00682.00135109167140
2016-11-21668.00679.00668.00677.0037802553400
2016-11-18670.00673.00670.00670.0036402441290

   ※ 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