[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 
2017-04-21699.00700.00697.00697.00640446830
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
2016-11-17668.00669.00666.00667.00410273670
2016-11-16659.00669.00659.00667.0098106514250
2016-11-15652.00659.00651.00659.00108307090180
2016-11-14650.00653.00648.00652.0051303337890
2016-11-11637.00652.00637.00645.00128908325180
2016-11-10640.00645.00633.00640.001645010499460
2016-11-09644.00644.00600.00610.005897036598820
2016-11-08639.00643.00636.00643.005440034808340
2016-11-07629.00640.00629.00632.0017201087270
2016-11-04640.00640.00626.00629.0088205582580
2016-11-02653.00653.00642.00646.0050003241390
2016-11-01652.00658.00652.00652.0062704109800
2016-10-31652.00654.00652.00654.00940613880
2016-10-28650.00653.00648.00651.0072404704500
2016-10-27646.00649.00645.00645.0030601978310
2016-10-26644.00648.00644.00647.001490963490
2016-10-25645.00648.00644.00645.00750483540
2016-10-24639.00639.00638.00639.00520332180
2016-10-21644.00648.00642.00642.00350225440
2016-10-20640.00644.00640.00643.001410905960
2016-10-19638.00641.00638.00640.00600383690
2016-10-18642.00642.00638.00638.00460294900
2016-10-17639.00640.00635.00638.00530338250
2016-10-14636.00636.00635.00636.004025420
2016-10-13642.00643.00635.00636.00680434920
2016-10-12643.00643.00638.00638.001440923380
2016-10-11640.00645.00640.00642.005383034453580
2016-10-07640.00640.00639.00640.0034102181470
2016-10-06645.00646.00640.00642.00104806755590
2016-10-05634.00637.00634.00635.0017001079100
2016-10-04634.00635.00632.00632.0030201910680
2016-10-03633.00633.00626.00628.0023801498640
2016-09-30633.00633.00621.00627.00840525130
2016-09-29629.00638.00629.00633.00280177940
2016-09-28630.00634.00629.00629.0038102406300
2016-09-27627.00628.00619.00628.0047102942470
2016-09-26635.00635.00631.00631.00720456200
2016-09-23641.00641.00631.00634.0067504292840
2016-09-21624.00639.00618.00637.0075104732590
2016-09-20614.00623.00614.00618.00780482180
2016-09-16616.00617.00613.00614.00430264750
2016-09-15621.00621.00613.00613.0047802952540
2016-09-14621.00626.00618.00618.0039202431290
2016-09-13629.00630.00625.00628.0060003769570
2016-09-12638.00638.00628.00630.0087805570290
2016-09-09641.00644.00641.00643.006038540
2016-09-08646.00646.00640.00641.001300834250
2016-09-07642.00646.00640.00646.00460295380
2016-09-06649.00651.00646.00646.00900582470
2016-09-05650.00656.00646.00647.001725011253960
2016-09-02646.00649.00642.00649.001579010208170
2016-09-01644.00644.00639.00643.0035102255910
2016-08-31633.00650.00633.00637.0074004722920
2016-08-30628.00632.00626.00628.0026001636860
2016-08-29623.00631.00622.00630.001812011364770
2016-08-26622.00624.00620.00621.0062903908850
2016-08-25628.00628.00626.00627.001130708410
2016-08-24625.00628.00625.00626.00380238300
2016-08-23622.00626.00620.00620.0018801168560
2016-08-22623.00623.00622.00622.00540335900
2016-08-19616.00623.00616.00623.00290179800
2016-08-18626.00626.00617.00617.0019501211010
2016-08-17620.00625.00620.00625.001580983600
2016-08-16632.00632.00621.00621.00190119100
2016-08-15630.00631.00627.00629.001570988430
2016-08-12626.00634.00624.00624.0046702932510
2016-08-10630.00630.00625.00626.0027001698120
2016-08-09624.00634.00620.00630.0076104780260
2016-08-08618.00620.00615.00617.001210749430
2016-08-05606.00615.00606.00613.0033702065410
2016-08-04600.00614.00596.00606.00120107271850
2016-08-03607.00609.00600.00600.001590962530
2016-08-02611.00613.00610.00610.0044702734580
2016-08-01610.00619.00610.00617.002158013230460
2016-07-29603.00611.00603.00610.0017201046570
2016-07-28610.00610.00600.00605.0047402865330
2016-07-27610.00612.00606.00610.003115018950280
2016-07-26606.00608.00601.00603.00910549360
2016-07-25612.00625.00611.00611.00960592040
2016-07-22615.00615.00611.00611.0034402107420
2016-07-21615.00624.00615.00615.001916011825510
2016-07-20615.00615.00610.00610.001860011369160
2016-07-19621.00621.00610.00613.001758010792620
2016-07-15608.00621.00608.00614.0016401009400
2016-07-14612.00612.00608.00611.00690421420
2016-07-13617.00623.00605.00608.0061503777930
2016-07-12615.00635.00615.00630.0056003502020
2016-07-11605.00615.00599.00612.0055503382950
2016-07-08599.00600.00591.00591.0030501814630
2016-07-07598.00604.00595.00595.00117907061690
2016-07-06605.00605.00594.00598.0086605185070
2016-07-05606.00608.00606.00606.001400848860
2016-07-04610.00613.00605.00609.0040102437480
2016-07-01610.00610.00605.00606.001230747580
2016-06-30610.00616.00606.00607.001030628990
2016-06-29600.00606.00598.00605.00260156950
2016-06-28590.00598.00587.00592.002364013971540
2016-06-27598.00599.00585.00590.0073204344960
2016-06-24641.00641.00581.00592.00121207240660
2016-06-23628.00634.00625.00634.0057103584080
2016-06-22626.00629.00626.00626.001090684340
2016-06-21614.00631.00612.00631.001460912050
2016-06-20601.00621.00601.00616.0029501805410
2016-06-17601.00614.00601.00603.0050003020610
2016-06-16613.00613.00596.00596.00123107482310
2016-06-15616.00623.00607.00615.0019701210070
2016-06-14620.00620.00608.00616.0022601395100
2016-06-13634.00634.00623.00623.0037102323140
2016-06-10642.00643.00639.00643.00390250000
2016-06-09649.00649.00644.00644.003019420
2016-06-08644.00651.00644.00651.001230799180
2016-06-07646.00646.00645.00645.002012910
2016-06-06640.00647.00634.00641.001380877920
2016-06-03640.00649.00640.00643.001530991030
2016-06-02662.00662.00640.00640.0070904599830
2016-06-01661.00664.00658.00658.001030680000
2016-05-31656.00670.00656.00665.0022101473860
2016-05-30652.00660.00652.00660.001510993890
2016-05-27648.00648.00648.00648.00106480
2016-05-26658.00658.00648.00648.0042202754720
2016-05-25641.00655.00641.00653.00830537590
2016-05-24640.00645.00639.00639.00370237730
2016-05-23650.00650.00635.00644.0027401750310
2016-05-20649.00650.00648.00650.008051880
2016-05-19654.00654.00647.00648.00280181790
2016-05-18648.00652.00642.00646.00990641390
2016-05-17641.00647.00641.00647.00320206050
2016-05-16643.00644.00638.00640.00470300720
2016-05-13653.00657.00641.00641.001070697340
2016-05-12641.00651.00634.00647.0077204946640
2016-05-11651.00663.00646.00646.0080305248410
2016-05-10636.00653.00636.00646.001390890600
2016-05-09636.00640.00636.00637.00480305670
2016-05-06635.00635.00629.00635.001400886870
2016-05-02626.00634.00626.00630.0092505841040
2016-04-28689.00689.00650.00657.0077605188070
2016-04-27681.00684.00675.00680.0090306147940
2016-04-26692.00692.00679.00683.00930638080
2016-04-25695.00697.00688.00690.0043803037600
2016-04-22676.00698.00676.00698.0074305116560
2016-04-21676.00684.00675.00680.0073404978330
2016-04-20676.00678.00667.00671.0037302506200
2016-04-19661.00670.00661.00668.0026101739300
2016-04-18658.00658.00643.00648.0050403273410
2016-04-15671.00672.00667.00671.0042802865850

   ※ 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