[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 
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
2016-04-14653.00676.00653.00673.0059003931590
2016-04-13643.00655.00643.00653.0070304578460
2016-04-12623.00639.00623.00638.0032102028850
2016-04-11633.00633.00616.00625.0022201386770
2016-04-08617.00637.00612.00634.0026401638340
2016-04-07620.00625.00616.00621.001240770110
2016-04-06618.00624.00615.00623.0020901291650
2016-04-05634.00634.00620.00625.0085405338110
2016-04-04641.00641.00631.00635.001260803890
2016-04-01661.00661.00635.00641.00134208645570
2016-03-31662.00666.00661.00661.00320212660
2016-03-30670.00672.00664.00664.00150100090
2016-03-29670.00679.00670.00674.0019801337240
2016-03-28663.00670.00663.00670.0057303819680
2016-03-25662.00665.00658.00662.0032702161990
2016-03-24665.00665.00658.00661.001500993580
2016-03-23669.00672.00665.00665.00320214000
2016-03-22664.00673.00664.00667.0018901263130
2016-03-18669.00669.00653.00658.001160765290
2016-03-17669.00676.00660.00663.0020301357940
2016-03-16666.00675.00666.00666.0017801194830
2016-03-15678.00678.00670.00672.0019801331520
2016-03-14675.00680.00674.00675.0027301845870
2016-03-11664.00672.00656.00672.0022501497940
2016-03-10660.00664.00660.00664.00490324690
2016-03-09652.00658.00652.00654.0021701415750
2016-03-08665.00665.00652.00660.0056103711420
2016-03-07672.00672.00665.00666.001430956040
2016-03-04676.00676.00666.00669.0079305325020
2016-03-03658.00674.00658.00669.00103006887310
2016-03-02647.00663.00647.00657.00134408799990
2016-03-01634.00636.00628.00632.001570993250
2016-02-29641.00648.00635.00635.0053203423430
2016-02-26634.00646.00634.00637.0036602343020
2016-02-25628.00636.00626.00634.001060671230
2016-02-24623.00629.00617.00622.00113907121180
2016-02-23638.00639.00626.00626.001020644580
2016-02-22629.00639.00626.00632.0021501357060
2016-02-19639.00639.00629.00631.0035802277050
2016-02-18643.00652.00641.00645.0064704176940
2016-02-17637.00649.00626.00631.0046002904570
2016-02-16636.00649.00633.00638.00152109746520
2016-02-15615.00639.00612.00637.002882017961900
2016-02-12600.00610.00583.00586.002529015047330
2016-02-10642.00642.00610.00618.002729017046570
2016-02-09664.00664.00637.00638.002786017986690
2016-02-08661.00678.00660.00674.0033902249700
2016-02-05680.00680.00668.00674.0042602865540
2016-02-04693.00693.00680.00686.001629011189050
2016-02-03709.00709.00689.00694.0055503852410
2016-02-02720.00722.00714.00716.0061704425290
2016-02-01710.00724.00710.00721.00132909545900
2016-01-29694.00713.00678.00708.0097806801550
2016-01-28689.00695.00686.00691.00910627600
2016-01-27681.00695.00681.00691.0026301815500
2016-01-26685.00685.00670.00670.0027301838250
2016-01-25689.00692.00683.00689.0069404760530
2016-01-22663.00681.00662.00679.00138409236650
2016-01-21663.00676.00644.00648.001712011236950
2016-01-20686.00686.00664.00668.00147609980470
2016-01-19691.00692.00684.00689.0051903570540
2016-01-18690.00695.00681.00693.00116908056100
2016-01-15712.00714.00697.00697.0035002461750
2016-01-14708.00708.00692.00706.001629011382780
2016-01-13715.00723.00715.00719.0055303983380
2016-01-12723.00723.00704.00705.00121008616910
2016-01-08725.00740.00720.00725.0069805067260
2016-01-07740.00744.00727.00730.0077205654610
2016-01-06750.00758.00740.00743.0079305918570
2016-01-05751.00757.00751.00752.0030402287550
2016-01-04771.00771.00752.00754.0062304749400
2015-12-30772.00780.00772.00775.0044503455350
2015-12-29768.00771.00765.00770.0022601733920
2015-12-28762.00770.00762.00768.00800612270
2015-12-25762.00766.00758.00760.0070205342220
2015-12-24767.00772.00763.00763.001569012047380
2015-12-22766.00769.00764.00765.0037402864440
2015-12-21769.00769.00757.00767.0048303679710
2015-12-18780.00800.00770.00770.001750013659270
2015-12-17801.00801.00781.00781.001871014800200
2015-12-16752.00775.00752.00771.0040503104220
2015-12-15764.00764.00747.00749.0066705012070
2015-12-14760.00764.00752.00764.00123509352550
2015-12-11771.00774.00766.00772.0052704057970
2015-12-10784.00784.00715.00771.0046603576620
2015-12-09778.00780.00774.00777.0018301420680
2015-12-08788.00792.00780.00782.0024201901590
2015-12-07793.00795.00788.00788.0017201362880
2015-12-04794.00794.00783.00784.0034302698960
2015-12-03796.00801.00796.00799.0016401311030
2015-12-02800.00801.00797.00800.0036002875700
2015-12-01793.00796.00790.00795.0019001508560
2015-11-30799.00799.00787.00788.0035302788640
2015-11-27801.00801.00795.00796.001030821360
2015-11-26800.00802.00798.00801.0025402031890

   ※ 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