[1312 東証] ラッセル野村小型コア・インデックス連動型上場投資信託 日足 時系列データ

[1312 東証] ラッセル野村小型コア・インデックス連動型上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2800
2017-03-2718720.0018830.0018720.0018830.0013244570
2017-03-2419040.0019060.0019040.0019060.0012228520
2017-03-2318950.0018950.0018720.0018720.0050945000
2017-03-2218820.0019050.0018820.0019000.00356870
2017-03-2119330.0019420.0019330.0019380.0026504070
2017-03-1700
2017-03-1600
2017-03-1519110.0019410.0019060.0019410.001412727000
2017-03-1419200.0019200.0019140.0019200.0037709160
2017-03-1300
2017-03-1019000.0019120.0019000.0019120.001492840360
2017-03-0900
2017-03-0800
2017-03-0719000.0019000.0018910.0018910.00237910
2017-03-0619000.0019000.0018900.0018900.00594600
2017-03-0318960.0018960.0018960.0018960.007132720
2017-03-0219050.0019050.0019050.0019050.00238100
2017-03-0118860.0018890.0018860.0018890.009169980
2017-02-2818850.0018850.0018850.0018850.0020377000
2017-02-2719000.0019000.0019000.0019000.00119000
2017-02-2419000.0019020.0018950.0019020.0026494150
2017-02-2318910.0019000.0018910.0019000.0019359740
2017-02-2218890.0018890.0018890.0018890.00801511200
2017-02-2118830.0019060.0018830.0019060.00356720
2017-02-2019090.0019130.0018900.0019130.007133600
2017-02-1719150.0019150.0018720.0018970.0036683500
2017-02-1619180.0019190.0019030.0019030.0043821490
2017-02-1519190.0019190.0018860.0018860.0018343230
2017-02-1418880.0019000.0018880.0019000.0041775940
2017-02-1318710.0018780.0018710.0018780.002294284660
2017-02-1018550.0018640.0018550.0018640.002133955090
2017-02-0918540.0018540.0018270.0018540.006110160
2017-02-0818260.0018260.0018260.0018260.00473040
2017-02-0718240.0018240.0018230.0018230.00472940
2017-02-0618760.0018760.0018520.0018520.0013243400
2017-02-0318230.0018630.0018230.0018630.006111380
2017-02-0218700.0018700.0018420.0018420.0040740340
2017-02-0118610.0018610.0018600.0018600.00355810
2017-01-3118210.0018550.0018210.0018550.0032589420
2017-01-3018770.0018770.0018770.0018770.00118770
2017-01-2700
2017-01-2618650.0018650.0018490.0018490.0014259660
2017-01-2518620.0018620.0018350.0018350.0047874600
2017-01-2418480.0018480.0018220.0018220.009164470
2017-01-2318750.0018750.0018610.0018610.0015280550
2017-01-2018340.0018350.0018340.0018350.0021385340
2017-01-1918160.0018340.0018160.0018330.00821503330
2017-01-1818480.0018480.0018020.0018450.002294179550
2017-01-1718700.0018700.0018400.0018400.001452683030
2017-01-1618980.0018980.0018690.0018690.0031582580
2017-01-1318550.0018940.0018550.0018940.0023430550
2017-01-1218800.0018800.0018800.0018800.00811522800
2017-01-1118800.0018900.0018800.0018900.0012225800
2017-01-1018990.0018990.0018800.0018800.0016301900
2017-01-0618590.0018800.0018590.0018800.0032599500
2017-01-0518760.0018760.0018760.0018760.007131320
2017-01-0418760.0018760.0018760.0018760.007131320
2016-12-3018180.0018490.0018150.0018490.001312386780
2016-12-2918500.0018500.0018500.0018500.00118500
2016-12-2818780.0018780.0018780.0018780.0015281700
2016-12-2718740.0018780.0018380.0018780.004297899160
2016-12-2618410.0018750.0018410.0018700.00971813080
2016-12-2218400.0018400.0018360.0018390.0028514720
2016-12-2118970.0018970.0018410.0018820.0046862530
2016-12-2018780.0018790.0018480.0018790.001572907680
2016-12-1918630.0018630.0018390.0018390.0042776460
2016-12-1618500.0018750.0018500.0018750.001633033670
2016-12-1518120.0018490.0018120.0018490.00751364790
2016-12-1418110.0018110.0018110.0018110.00118110
2016-12-1318110.0018110.0018110.0018110.006108660
2016-12-1218500.0018600.0017930.0017980.0016290990
2016-12-0917880.0018400.0017870.0017870.002053673720
2016-12-0817740.0017740.0017740.0017740.0015266100
2016-12-0718080.0018120.0017550.0017550.001001796510
2016-12-0618060.0018240.0018000.0018000.001743146350
2016-12-0517520.0017890.0017520.0017890.0050892410
2016-12-0218090.0018090.0018020.0018030.00901624680
2016-12-0117500.0017900.0017500.0017900.001362387940
2016-11-3017370.0017420.0017370.0017420.002714715570
2016-11-2917320.0017360.0017320.0017340.0033572220
2016-11-2817280.0017490.0017280.0017400.0035607050
2016-11-2517300.0017380.0017300.0017380.0013225040
2016-11-2417500.0017500.0017290.0017290.001041799700
2016-11-2217150.0017200.0017150.0017200.001081856550
2016-11-2117020.0017100.0017020.0017100.009153820
2016-11-1816960.0017020.0016960.0017020.0022373510
2016-11-1700
2016-11-1616740.0016740.0016740.0016740.00350220
2016-11-1500
2016-11-1416590.0016890.0016590.0016630.001272112630
2016-11-1100
2016-11-1016540.0016540.0016540.0016540.00116540
2016-11-0916520.0016520.0015970.0015970.0022358340
2016-11-0800
2016-11-0716900.0016900.0016520.0016520.00233420
2016-11-0416370.0016910.0016320.0016910.0018302570
2016-11-0216930.0016930.0016930.0016930.00350790
2016-11-0100
2016-10-3117100.0017100.0016900.0016900.0013222100
2016-10-2816890.0016890.0016790.0016790.00467460
2016-10-2716720.0016720.0016720.0016720.00116720
2016-10-2600
2016-10-2516590.0017130.0016590.0016610.00831396790
2016-10-2416490.0016520.0016480.0016510.00133822070300
2016-10-2100
2016-10-2016960.0016960.0016960.0016960.0010169600
2016-10-1916540.0016590.0016540.0016580.001622687330
2016-10-1816490.0016530.0016480.0016530.0033544440
2016-10-1700
2016-10-1416260.0016320.0016260.0016290.003806190400
2016-10-1300
2016-10-1200
2016-10-1116420.0016500.0016420.0016500.00349340
2016-10-0700
2016-10-0616370.0016500.0016370.0016500.00349250
2016-10-0516300.0016300.0016300.0016300.00232600
2016-10-0416270.0016270.0016240.0016250.0056909640
2016-10-0316030.0016220.0016030.0016210.003826148670
2016-09-3016200.0016200.0016150.0016150.0016258500
2016-09-2916310.0016310.0016310.0016310.00116310
2016-09-2816100.0016430.0016100.0016430.0036586350
2016-09-2715860.0016020.0015860.0016020.0017269940
2016-09-2616030.0016030.0016020.0016020.0025400610
2016-09-2315950.0015990.0015950.0015990.00831325630
2016-09-2115930.0015930.0015930.0015930.00231860
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1215700.0015700.0015700.0015700.00347100
2016-09-0915800.0015800.0015800.0015800.007110600
2016-09-0800
2016-09-0700
2016-09-0615690.0015810.0015690.0015810.002794407350
2016-09-0515690.0015690.0015690.0015690.00347070
2016-09-0215580.0015580.0015580.0015580.0025389500
2016-09-0115850.0015850.0015550.0015550.0030472500
2016-08-3115550.0015550.0015550.0015550.00577750
2016-08-3000
2016-08-2915670.0015670.0015670.0015670.00347010
2016-08-2615670.0015670.0015670.0015670.00115670
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1915580.0015580.0015580.0015580.0014218120
2016-08-1815580.0015580.0015580.0015580.00693480
2016-08-1715580.0015580.0015580.0015580.00231160
2016-08-1600
2016-08-1516100.0016100.0016030.0016030.0015241360
2016-08-1215620.0015750.0015620.0015750.00811273420
2016-08-1015620.0015620.0015610.0015610.00462460
2016-08-0915500.0015570.0015500.0015570.00693070
2016-08-0815360.0015420.0015360.0015420.0030462540
2016-08-0500
2016-08-0415320.0015360.0015320.0015360.0047721800
2016-08-0315710.0015710.0015710.0015710.0032502720
2016-08-0216200.0016200.0016140.0016140.00348540
2016-08-0115880.0015900.0015850.0015900.00911444440
2016-07-2916150.0016350.0015730.0016350.0013211530
2016-07-2816140.0016140.0016140.0016140.0010161400
2016-07-2700
2016-07-2616240.0016240.0016240.0016240.00116240
2016-07-2516300.0016300.0016300.0016300.00232600
2016-07-2216080.0016080.0016080.0016080.00696480
2016-07-2116080.0016080.0016080.0016080.00116080
2016-07-2016090.0016090.0015930.0015930.0052828680
2016-07-1916070.0016070.0016070.0016070.00116070
2016-07-1516080.0016080.0016080.0016080.00116080
2016-07-1415800.0015800.0015800.0015800.00115800
2016-07-1300
2016-07-1215600.0016120.0015600.0016120.002914585200
2016-07-1115400.0015480.0015400.0015480.0046708480
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0515490.0015490.0015490.0015490.00115490
2016-07-0415600.0015600.0015600.0015600.0052811200
2016-07-0115600.0015600.0015510.0015600.001352103850
2016-06-3015600.0015600.0015600.0015600.00701092000
2016-06-2915320.0015320.0015220.0015320.001051605900
2016-06-2814820.0015110.0014820.0015110.0033495650
2016-06-2700
2016-06-2416000.0016000.0014900.0014900.002373601150
2016-06-2300
2016-06-2200
2016-06-2115680.0015770.0015640.0015770.0015236020
2016-06-2015680.0015680.0015680.0015680.00231360
2016-06-1715590.0015590.0015320.0015320.001512331090
2016-06-1615500.0015500.0015270.0015270.002804320100
2016-06-1500
2016-06-1416000.0016000.0015700.0015700.001512410500
2016-06-1316120.0016120.0016120.0016120.00232240
2016-06-1000
2016-06-0916580.0016610.0016580.0016610.001001658900
2016-06-0800
2016-06-0700
2016-06-0616370.0016370.0016370.0016370.0030491100
2016-06-0316370.0016370.0016370.0016370.00116370
2016-06-0216780.0016780.0016480.0016480.0012198450
2016-06-0100
2016-05-3116700.0016810.0016700.0016810.00701175600
2016-05-3016580.0016670.0016580.0016670.0027449600
2016-05-2716560.0016560.0016510.0016510.0014231390
2016-05-2616520.0016520.0016520.0016520.00233040
2016-05-2516490.0016570.0016490.0016520.001041715420
2016-05-2400
2016-05-2316490.0016490.0016490.0016490.00116490
2016-05-2016410.0016410.0016410.0016410.0030492300
2016-05-1916330.0016330.0016330.0016330.0020326600
2016-05-1816330.0016330.0016330.0016330.0041669530
2016-05-1700
2016-05-1616240.0016240.0016240.0016240.0016259840
2016-05-1300
2016-05-1200
2016-05-1116380.0016380.0016380.0016380.00116380
2016-05-1016140.0016140.0016140.0016140.00701129800
2016-05-0916010.0016040.0016010.0016040.008128110
2016-05-0615780.0015800.0015780.0015800.001141799840
2016-05-0215580.0015850.0015580.0015810.0068810819720
2016-04-2816630.0016750.0016220.0016220.001031714940
2016-04-2716720.0016720.0016720.0016720.0040668800
2016-04-2600
2016-04-2516950.0016950.0016720.0016830.004858167850
2016-04-2216800.0016800.0016670.0016750.0016267380
2016-04-2116670.0016670.0016670.0016670.00466680
2016-04-2016660.0016660.0016470.0016470.001041717260
2016-04-1916490.0016490.0016490.0016490.00232980
2016-04-1800
2016-04-1500
2016-04-1416300.0016370.0016300.0016370.0012196200
2016-04-1300
2016-04-1200
2016-04-1115650.0015660.0015440.0015650.00457671083270
2016-04-0815550.0015550.0015420.0015420.00461940
2016-04-0715660.0015660.0015600.0015600.008125150
2016-04-0615420.0015500.0015280.0015380.0023356080
2016-04-0515810.0015810.0015810.0015810.00115810
2016-04-0415890.0016070.0015810.0015810.00671059990
2016-04-0116200.0016200.0016200.0016200.0020324000
2016-03-3116410.0016410.0016410.0016410.0015246150
2016-03-3000
2016-03-2916450.0016670.0016450.0016520.001071775920
2016-03-2816240.0016350.0016240.0016350.0015244150
2016-03-2500
2016-03-2416230.0016230.0016230.0016230.0060973800
2016-03-2316380.0016400.0016330.0016330.0049802490
2016-03-2216080.0016350.0016080.0016260.00133221566440

   ※ 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