[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 
2017-10-1921260.0021260.0021240.0021240.00242500
2017-10-1821390.0021390.0021390.0021390.00485560
2017-10-1700
2017-10-1621260.0021260.0021260.0021260.00121260
2017-10-1321220.0021250.0021220.0021220.005106130
2017-10-1221160.0021380.0021150.0021150.0016339600
2017-10-1121370.0021370.0021090.0021090.0011232270
2017-10-1020980.0021380.0020980.0021380.0021441380
2017-10-0621210.0021210.0021210.0021210.00484840
2017-10-0521250.0021270.0020900.0021270.007148440
2017-10-0421270.0021270.0021270.0021270.005106350
2017-10-0321130.0021190.0021130.0021190.001042203170
2017-10-0220890.0020900.0020890.0020900.0070614755350
2017-09-2920790.0020840.0020790.0020840.005104150
2017-09-2820660.0020760.0020660.0020760.005103400
2017-09-2720510.0020530.0020510.0020530.00241040
2017-09-2600
2017-09-2520480.0020480.0020480.0020480.0012245760
2017-09-2200
2017-09-2120550.0020830.0020520.0020770.0040825860
2017-09-2020500.0020550.0020500.0020550.0013266750
2017-09-1920460.0020500.0020460.0020480.00781598070
2017-09-1520110.0020180.0020110.0020180.0029584100
2017-09-1420200.0020200.0020180.0020180.00851716900
2017-09-1320110.0020110.0020110.0020110.0024482640
2017-09-1220020.0020020.0019990.0020020.0016320020
2017-09-1119900.0019900.0019900.0019900.00599500
2017-09-0819740.0019740.0019740.0019740.002003948000
2017-09-0719700.0019760.0019700.0019760.0038749800
2017-09-0619720.0019720.0019690.0019690.0015295690
2017-09-0520150.0020150.0019900.0019900.00681353620
2017-09-0420200.0020200.0020150.0020150.0016322550
2017-09-0120040.0020040.0020040.0020040.0030601200
2017-08-3119990.0020010.0019990.0020010.0038759820
2017-08-3019900.0019900.0019900.0019900.006119400
2017-08-2900
2017-08-2800
2017-08-2519990.0019990.0019990.0019990.0013259870
2017-08-2419950.0019950.0019950.0019950.00359850
2017-08-2300
2017-08-2200
2017-08-2119970.0019970.0019970.0019970.00239940
2017-08-1819970.0019970.0019940.0019940.0041817630
2017-08-1720100.0020100.0019940.0019940.0027542380
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1020150.0020150.0020150.0020150.0020403000
2017-08-0920300.0020300.0020200.0020200.00360800
2017-08-0820380.0020380.0020100.0020200.0026529420
2017-08-0720300.0020300.0020300.0020300.00360900
2017-08-0400
2017-08-0319940.0019940.0019940.0019940.00119940
2017-08-0220200.0020200.0020200.0020200.00360600
2017-08-0100
2017-07-3120160.0020160.0020000.0020000.0019382880
2017-07-2820190.0020190.0020190.0020190.007141330
2017-07-2700
2017-07-2620200.0020200.0020190.0020190.0025504870
2017-07-2520240.0020240.0020240.0020240.0010202400
2017-07-2420210.0020210.0020210.0020210.007141470
2017-07-2100
2017-07-2020180.0020180.0020020.0020020.00240200
2017-07-1920160.0020180.0019810.0020180.00571131570
2017-07-1800
2017-07-1400
2017-07-1319820.0020210.0019820.0020190.0044887250
2017-07-1220180.0020180.0019760.0019760.001001984610
2017-07-1120400.0020400.0020400.0020400.00120400
2017-07-1020360.0020360.0020360.0020360.0010203600
2017-07-0720320.0020320.0020320.0020320.00481280
2017-07-0620100.0020380.0020100.0020380.00360830
2017-07-0519990.0020310.0019870.0020260.00921850330
2017-07-0420500.0020500.0020060.0020380.00631283480
2017-07-0320260.0020340.0020040.0020040.009181580
2017-06-3020120.0020130.0020110.0020130.007140840
2017-06-2920080.0020120.0020080.0020120.0042844400
2017-06-2820050.0020060.0020050.0020060.0023461350
2017-06-2720120.0020120.0020060.0020120.008160840
2017-06-2620120.0020120.0020120.0020120.00240240
2017-06-2320120.0020120.0020120.0020120.00120120
2017-06-2220000.0020020.0019960.0020020.001202399820
2017-06-2120000.0020130.0020000.0020130.00480130
2017-06-2020000.0020130.0020000.0020130.00771541090
2017-06-1919960.0019960.0019960.0019960.00119960
2017-06-1619730.0019770.0019730.0019770.0012236840
2017-06-1520000.0020000.0020000.0020000.00240000
2017-06-1420000.0020000.0020000.0020000.00240000
2017-06-1300
2017-06-1200
2017-06-0920000.0020000.0020000.0020000.00120000
2017-06-0820000.0020000.0019810.0019810.00239810
2017-06-0719700.0019990.0019700.0019990.00239690
2017-06-0600
2017-06-0519870.0020000.0019870.0020000.0043858470
2017-06-0219720.0020110.0019720.0019870.00521028540
2017-06-0119380.0019600.0019380.0019570.0020390600
2017-05-3100
2017-05-3000
2017-05-2919690.0019690.0019350.0019350.001462842110
2017-05-2619780.0019780.0019740.0019780.001102172240
2017-05-2519500.0019520.0019500.0019520.0051995500
2017-05-2400
2017-05-2319370.0019370.0019370.0019370.00119370
2017-05-2219290.0019290.0019290.0019290.00119290
2017-05-1919250.0019250.0019250.0019250.0021404250
2017-05-1819440.0019440.0019120.0019120.001142190790
2017-05-1700
2017-05-1619500.0019700.0019500.0019700.0033649450
2017-05-1519360.0019410.0019360.0019410.0010193650
2017-05-1219590.0019590.0019590.0019590.0034666060
2017-05-1119590.0019590.0019590.0019590.00119590
2017-05-1000
2017-05-0919680.0019680.0019680.0019680.0010196800
2017-05-0819480.0019690.0019480.0019680.0045879930
2017-05-0219340.0019520.0019340.0019480.0023448330
2017-05-0118990.0019310.0018990.0019310.0050958980
2017-04-2800
2017-04-2700
2017-04-2618970.0018970.0018780.0018780.00571070650
2017-04-2518440.0018600.0018440.0018600.0018333150
2017-04-2400
2017-04-2100
2017-04-2018100.0018100.0018100.0018100.00118100
2017-04-1918200.0018200.0018200.0018200.00472800
2017-04-1818330.0018370.0018310.0018310.0017311580
2017-04-1717950.0017950.0017950.0017950.00117950
2017-04-1400
2017-04-1317950.0017950.0017950.0017950.00471800
2017-04-1218300.0018300.0018030.0018030.00236330
2017-04-1100
2017-04-1018400.0018400.0018400.0018400.00118400
2017-04-0718420.0018420.0018400.0018400.007128920
2017-04-0618570.0018570.0018020.0018020.0044796690
2017-04-0518400.0018590.0018400.0018590.00611123650
2017-04-0418740.0018740.0018690.0018690.0014261960
2017-04-0318730.0018730.0018500.0018500.001723189800
2017-03-3118730.0018730.0018730.0018730.00237460
2017-03-3018980.0019000.0018980.0019000.0011208980
2017-03-2919100.0019100.0019050.0019050.0017324050
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

   ※ 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