[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 
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
2016-03-1816230.0016230.0016110.0016110.00464680
2016-03-1716380.0016400.0016170.0016170.001151867050
2016-03-1616140.0016140.0016140.0016140.00232280
2016-03-1516210.0016210.0016210.0016210.0060972600
2016-03-1416320.0016320.0016310.0016310.0028456820
2016-03-1115930.0016060.0015930.0015990.0018288200
2016-03-1015890.0015900.0015890.0015900.0022349790
2016-03-0915650.0015650.0015650.0015650.00115650
2016-03-0816000.0016000.0016000.0016000.0020320000
2016-03-0700
2016-03-0415930.0016090.0015930.0016090.0033529290
2016-03-0315770.0015990.0015770.0015940.0053842790
2016-03-0215860.0015860.0015860.0015860.001272014220
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2515160.0015500.0015160.0015470.0021324680
2016-02-2415210.0015210.0015210.0015210.0010152100
2016-02-2315290.0015290.0015290.0015290.00230580
2016-02-2215000.0015300.0015000.0015300.0010150300
2016-02-1915160.0015160.0015100.0015150.0046696470
2016-02-1815500.0015500.0015350.0015440.0014216100
2016-02-1715180.0015390.0014900.0015100.001281945700
2016-02-1615180.0015450.0015180.0015450.00691430
2016-02-1515300.0015300.0014790.0015120.0033498380
2016-02-1214970.0014970.0014180.0014180.0027393480
2016-02-1015490.0015490.0014970.0014970.0031471440
2016-02-0915580.0015580.0015360.0015360.0064995400
2016-02-0816000.0016230.0016000.0016230.0011177390
2016-02-0516140.0016140.0015940.0015980.00811293180
2016-02-0416550.0016550.0016180.0016180.0052852230
2016-02-0316560.0016560.0016370.0016510.001672760180
2016-02-0217130.0017130.0017070.0017070.00641093920
2016-02-0117110.0017110.0016890.0017050.0057971540
2016-01-2916570.0016880.0016570.0016850.002253779030
2016-01-2816510.0016510.0016320.0016320.00698350
2016-01-2716430.0016430.0016430.0016430.00116430
2016-01-2616160.0016160.0016000.0016000.00101616256320
2016-01-2516350.0016360.0016220.0016280.002443976440
2016-01-2216100.0016100.0015600.0015950.00791259400
2016-01-2115650.0015880.0015300.0015300.00861330640
2016-01-2016140.0016140.0015880.0015880.0029463960
2016-01-1916250.0016290.0016250.0016290.00348790
2016-01-1815940.0016230.0015940.0016160.00791270390
2016-01-1516540.0016540.0016340.0016340.001923147580
2016-01-1416840.0016840.0016280.0016280.001362238110
2016-01-1316730.0016730.0016730.0016730.00233460
2016-01-1216590.0016810.0016340.0016340.002464062670
2016-01-0816840.0016980.0016820.0016870.00801349440
2016-01-0717300.0017300.0017150.0017150.0033567780
2016-01-0617440.0017460.0017340.0017340.0013226840
2016-01-0517400.0017400.0017400.0017400.0024417600
2016-01-0417650.0017650.0017650.0017650.00117650
2015-12-3000
2015-12-2917730.0017730.0017730.0017730.00588650
2015-12-2817620.0017690.0017620.0017690.0036635690
2015-12-2517610.0017610.0017390.0017520.0057999330
2015-12-2417660.0017660.0017490.0017490.00352640
2015-12-2217620.0017760.0017620.0017660.0013229380
2015-12-2117830.0017830.0017520.0017600.00971704590
2015-12-1818080.0018080.0017850.0017850.0013232660
2015-12-1718140.0018140.0018140.0018140.00118140
2015-12-1617710.0017960.0017560.0017620.003025362350
2015-12-1517590.0017590.0017590.0017590.00470360
2015-12-1400
2015-12-1117930.0017930.0017930.0017930.0010179300
2015-12-1000
2015-12-0918220.0018220.0018050.0018050.0032580970
2015-12-0818250.0018380.0018080.0018240.001302366900
2015-12-0718440.0018460.0018440.0018460.0015276800
2015-12-0418200.0018310.0017690.0018280.002925249160
2015-12-0318360.0018360.0018330.0018330.0012220020
2015-12-0218700.0018710.0018470.0018470.002374423800
2015-12-0118350.0018390.0018350.0018390.0025459150
2015-11-3018360.0018360.0018300.0018300.00951739600
2015-11-2718460.0018460.0018230.0018230.00861583030

   ※ 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