[1314 東証] 上場インデックスファンドS&P日本新興株100 日足 時系列データ

[1314 東証] 上場インデックスファンドS&P日本新興株100
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221390.001390.001390.001390.00100139000
2017-09-211399.001400.001399.001400.00200279900
2017-09-2000
2017-09-191389.001400.001389.001400.00300417900
2017-09-1500
2017-09-141365.001365.001365.001365.00100136500
2017-09-131365.001365.001365.001365.00100136500
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-061320.001320.001320.001320.00700924000
2017-09-051375.001375.001375.001375.00500687500
2017-09-0400
2017-09-011378.001387.001372.001372.00700964700
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-241378.001378.001378.001378.00200275600
2017-08-231348.001348.001348.001348.00200269600
2017-08-2200
2017-08-211345.001345.001335.001335.00200268000
2017-08-1800
2017-08-1700
2017-08-161328.001349.001328.001349.00200267700
2017-08-1500
2017-08-141304.001304.001304.001304.00100130400
2017-08-101350.001374.001344.001374.00700948600
2017-08-091350.001350.001350.001350.00100135000
2017-08-081351.001351.001351.001351.00100135100
2017-08-071350.001354.001350.001354.0012001620900
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-311390.001390.001390.001390.00100139000
2017-07-2800
2017-07-271390.001391.001390.001391.0022003058200
2017-07-261391.001391.001391.001391.00100139100
2017-07-251399.001399.001399.001399.00100139900
2017-07-241398.001399.001398.001399.00700978700
2017-07-211383.001390.001383.001390.00300415600
2017-07-201385.001385.001385.001385.00100138500
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-131356.001356.001356.001356.00100135600
2017-07-121338.001343.001338.001343.00700939600
2017-07-111321.001321.001321.001321.00100132100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-051346.001346.001320.001320.00200266600
2017-07-041357.001357.001352.001352.00200270900
2017-07-0300
2017-06-301378.001378.001345.001345.00600811200
2017-06-291352.001352.001345.001345.00200269700
2017-06-2800
2017-06-271500.001500.001392.001392.0016002310300
2017-06-261399.001399.001393.001393.00400558400
2017-06-231385.001401.001385.001395.0011001536100
2017-06-221368.001375.001359.001371.0020002731400
2017-06-211355.001365.001355.001365.0010001357200
2017-06-201334.001334.001334.001334.0012001600800
2017-06-1900
2017-06-1600
2017-06-151350.001350.001350.001350.0022002970000
2017-06-141319.001330.001319.001330.001300017260200
2017-06-1300
2017-06-1200
2017-06-091319.001319.001319.001319.00100131900
2017-06-0800
2017-06-071300.001300.001299.001299.00200259900
2017-06-061297.001297.001297.001297.00100129700
2017-06-051295.001295.001295.001295.00100129500
2017-06-021344.001344.001277.001277.0011001429100
2017-06-011318.001320.001318.001320.0021002770800
2017-05-311300.001300.001300.001300.00600780000
2017-05-301300.001300.001296.001296.0010001299600
2017-05-291261.001280.001261.001280.0010001271700
2017-05-261270.001270.001270.001270.00100127000
2017-05-2500
2017-05-241264.001275.001264.001275.008001012600
2017-05-2300
2017-05-221269.001269.001269.001269.00100126900
2017-05-1900
2017-05-181238.001239.001238.001239.00300371600
2017-05-171253.001253.001236.001236.00600743300
2017-05-161250.001250.001250.001250.0013001625000
2017-05-151234.001234.001234.001234.00100123400
2017-05-121241.001241.001241.001241.00200248200
2017-05-111244.001246.001233.001233.00700869000
2017-05-101244.001244.001225.001225.00300371300
2017-05-091227.001230.001227.001230.00400491100
2017-05-0800
2017-05-0200
2017-05-011250.001250.001244.001244.00300373800
2017-04-281222.001222.001222.001222.00100122200
2017-04-271200.001200.001200.001200.00100120000
2017-04-261210.001210.001210.001210.00100121000
2017-04-2500
2017-04-241240.001240.001240.001240.00800992000
2017-04-2100
2017-04-201180.001180.001180.001180.00200236000
2017-04-191160.001160.001160.001160.00200232000
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-131147.001165.001147.001165.009001034700
2017-04-121158.001159.001141.001141.0010001153000
2017-04-1100
2017-04-101188.001188.001188.001188.00100118800
2017-04-071190.001190.001190.001190.00100119000
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-031250.001250.001220.001220.00800994000
2017-03-311236.001236.001236.001236.00100123600
2017-03-301230.001238.001213.001213.00600737100
2017-03-291217.001224.001217.001224.0036004393500
2017-03-2800
2017-03-271190.001219.001190.001219.00500598000
2017-03-241220.001220.001220.001220.00300366000
2017-03-231200.001200.001200.001200.00100120000
2017-03-221194.001195.001194.001195.00300358300
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-151200.001200.001200.001200.00300360000
2017-03-1400
2017-03-131219.001220.001219.001220.00400487800
2017-03-1000
2017-03-091219.001219.001219.001219.00100121900
2017-03-0800
2017-03-071220.001220.001206.001206.00200242600
2017-03-061203.001210.001203.001210.00200241300
2017-03-0300
2017-03-021210.001210.001203.001203.00400482500
2017-03-0100
2017-02-2800
2017-02-271195.001195.001195.001195.00100119500
2017-02-2400
2017-02-231180.001180.001180.001180.00100118000
2017-02-221157.001180.001157.001180.001060012503000
2017-02-211174.001175.001174.001174.0036004226800
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-141154.001165.001153.001165.0040004637000
2017-02-131148.001149.001148.001149.00200229700
2017-02-101146.001147.001146.001147.00500573100
2017-02-091135.001140.001135.001140.00400454500
2017-02-0800
2017-02-0700
2017-02-061148.001148.001136.001137.00600683700
2017-02-0300
2017-02-021148.001148.001148.001148.00200229600
2017-02-011136.001147.001136.001147.0027003069400
2017-01-311121.001121.001121.001121.00100112100
2017-01-301149.001149.001140.001140.0010001147200
2017-01-2700
2017-01-261130.001130.001130.001130.00100113000
2017-01-2500
2017-01-241122.001122.001122.001122.00100112200
2017-01-231159.001159.001139.001139.0011001256400
2017-01-201141.001141.001141.001141.00100114100
2017-01-191123.001123.001123.001123.00100112300
2017-01-1800
2017-01-171130.001130.001130.001130.00100113000
2017-01-1600
2017-01-1300
2017-01-121124.001124.001124.001124.00100112400
2017-01-1100
2017-01-101152.001154.001152.001154.00910010492100
2017-01-0600
2017-01-051140.001140.001140.001140.00600684000
2017-01-0400
2016-12-301110.001137.001099.001099.00600673300
2016-12-291115.001115.001115.001115.00200223000
2016-12-2800
2016-12-271101.001101.001101.001101.00400440400
2016-12-261093.001097.001093.001097.00400437600
2016-12-221102.001102.001061.001061.00500540500
2016-12-211100.001100.001072.001072.00200217200
2016-12-201095.001095.001095.001095.00200219000
2016-12-191090.001090.001079.001079.0015001620200
2016-12-161086.001086.001085.001085.00200217100
2016-12-151100.001100.001100.001100.00100110000
2016-12-141096.001100.001095.001100.0032003508500
2016-12-131066.001095.001065.001095.0010001070600
2016-12-121058.001058.001058.001058.0010001058000
2016-12-0900
2016-12-081088.001088.001088.001088.0011001196800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-011094.001094.001094.001094.00200218800
2016-11-301070.001072.001070.001072.001100011772000
2016-11-291070.001073.001070.001073.00300321600
2016-11-281103.001103.001070.001070.00300324600
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-181100.001100.001100.001100.00100110000
2016-11-1700
2016-11-1600
2016-11-151040.001047.001033.001033.0036003731400
2016-11-1400
2016-11-1100
2016-11-101100.001100.001100.001100.00300330000
2016-11-091000.001000.001000.001000.00700700000
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-241086.001102.001086.001102.00300327400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-171090.001090.001090.001090.00200218000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-261088.001088.001088.001088.00700761600
2016-09-231119.001119.001119.001119.00200223800
2016-09-2100
2016-09-201053.001059.001053.001059.00200211200
2016-09-1600

   ※ 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