[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 
2017-01-241122.001122.001122.001122.00100112200
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
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-061090.001090.001090.001090.00200218000
2016-09-051070.001070.001068.001068.0015001603800
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-291130.001130.001130.001130.00100113000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-171075.001101.001075.001100.0016001758000
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-081081.001081.001081.001081.0020002162000
2016-08-0500
2016-08-041103.001103.001100.001100.0012001323300
2016-08-031120.001120.001117.001117.0030003357000
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-271117.001117.001117.001117.00200223400
2016-07-2600
2016-07-251108.001108.001108.001108.00500554000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-191207.001207.001207.001207.00200241400
2016-07-1500
2016-07-141130.001130.001130.001130.00300339000
2016-07-131124.001124.001124.001124.00100112400
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-061118.001118.001118.001118.00200223600
2016-07-051155.001155.001155.001155.00100115500
2016-07-0400
2016-07-011141.001154.001141.001154.00500575700
2016-06-3000
2016-06-2900
2016-06-281139.001139.001139.001139.00200227800
2016-06-271109.001109.001109.001109.00100110900
2016-06-241154.001154.001153.001153.0012001384400
2016-06-2300
2016-06-2200
2016-06-211162.001162.001162.001162.00400464800
2016-06-201142.001142.001142.001142.00200228400
2016-06-1700
2016-06-161164.001164.001164.001164.0010001164000
2016-06-151155.001155.001155.001155.0010001155000
2016-06-141156.001156.001156.001156.00100115600
2016-06-131180.001202.001180.001202.00300356200
2016-06-101224.001226.001224.001226.00400489800
2016-06-091230.001235.001206.001235.0065007870900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-011208.001210.001208.001210.00400483400
2016-05-311198.001204.001198.001204.0010001199800
2016-05-301189.001193.001189.001193.0052006183600
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-231180.001180.001180.001180.00200236000
2016-05-2000
2016-05-191178.001178.001178.001178.00500589000
2016-05-181143.001146.001137.001137.0019002168200
2016-05-1700
2016-05-161200.001200.001200.001200.00300360000
2016-05-131198.001198.001198.001198.00100119800
2016-05-121210.001210.001210.001210.00300363000
2016-05-111183.001209.001183.001209.0015001799000
2016-05-101180.001180.001180.001180.00100118000
2016-05-091191.001191.001191.001191.00400476400
2016-05-061189.001189.001189.001189.00100118900
2016-05-021200.001200.001189.001189.00700837800
2016-04-281159.001190.001154.001154.0017001972300
2016-04-271150.001150.001150.001150.00300345000
2016-04-2600
2016-04-251198.001201.001188.001188.00500598300
2016-04-221210.001210.001192.001201.00300360300
2016-04-211194.001203.001194.001203.0014001679900
2016-04-201199.001220.001134.001164.0044005274500
2016-04-191184.001199.001184.001199.0026003093800
2016-04-181147.001147.001147.001147.00500573500
2016-04-151188.001188.001183.001183.00200237100
2016-04-141120.001150.001103.001150.0048005475800
2016-04-131088.001121.001088.001120.0012001332900
2016-04-121118.001118.001118.001118.00100111800
2016-04-111105.001115.001098.001115.0026002881300
2016-04-081070.001101.001070.001101.00400434200
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-041100.001100.001100.001100.00200220000
2016-04-011072.001072.001070.001070.0011001178200
2016-03-311100.001100.001100.001100.00500550000
2016-03-301118.001118.001094.001102.0016001767600
2016-03-291100.001114.001100.001114.0024002657300
2016-03-281087.001087.001087.001087.00100108700
2016-03-251084.001084.001084.001084.0040004336000
2016-03-2400
2016-03-231080.001080.001080.001080.00100108000
2016-03-2200
2016-03-1800
2016-03-171084.001084.001084.001084.00100108400
2016-03-1600
2016-03-151095.001105.001082.001082.001060011556800
2016-03-141086.001091.001086.001091.00800871900
2016-03-111080.001082.001080.001082.00500540800
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-041067.001067.001067.001067.00200213400
2016-03-031045.001051.001045.001051.00500523100
2016-03-021020.001050.001020.001033.00600616300
2016-03-011000.001007.001000.001007.00200200700
2016-02-29996.00996.00996.00996.0010099600
2016-02-26990.00990.00990.00990.0010099000
2016-02-251002.001002.001002.001002.00100100200
2016-02-24975.00975.00975.00975.001000975000
2016-02-23975.00975.00975.00975.00300292500
2016-02-22980.00980.00980.00980.00400392000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-16935.00935.00935.00935.0010093500
2016-02-1500
2016-02-12856.00883.00856.00883.001000872200
2016-02-10961.00961.00961.00961.0010096100
2016-02-09943.00943.00943.00943.0010094300
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-031078.001078.001078.001078.00200215600
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-281018.001018.001018.001018.00200203600
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-201028.001028.001028.001028.00100102800
2016-01-191002.001002.001002.001002.0019001903800
2016-01-1800

   ※ 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