[1316 東証] 上場インデックスファンドTOPIX100日本大型株 日足 時系列データ

[1316 東証] 上場インデックスファンドTOPIX100日本大型株
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-031096.001115.001096.001097.0024702745010
2015-07-021117.001138.001087.001115.0052305846060
2015-07-011100.001149.001099.001104.001333014781750
2015-06-301095.001110.001082.001103.0083809178370
2015-06-291084.001110.001083.001095.002785030643920
2015-06-261105.001105.001100.001103.00330364030
2015-06-251110.001110.001104.001104.00320353400
2015-06-241118.001187.001101.001106.001116012644830
2015-06-231085.001114.001085.001112.0081008911970
2015-06-221065.001080.001065.001076.00460494840
2015-06-191055.001080.001055.001069.0026202812700
2015-06-181068.001068.001050.001050.00510538770
2015-06-171080.001080.001069.001069.00510549880
2015-06-161089.001089.001075.001079.00510550250
2015-06-151070.001095.001070.001095.00510545950
2015-06-121085.001095.001053.001080.0067307288620
2015-06-111099.001103.001068.001068.0017001854260
2015-06-101090.001090.001062.001070.00320343880
2015-06-091090.001099.001080.001080.00880962150
2015-06-081095.001112.001090.001090.0023102533950
2015-06-051112.001114.001095.001114.00570630540
2015-06-041106.001112.001106.001112.00190210550
2015-06-031100.001115.001100.001110.0026202903960
2015-06-021115.001115.001102.001102.0016501837910
2015-06-011110.001111.001095.001111.00790872700
2015-05-291105.001119.001105.001117.00790880130
2015-05-281119.001119.001104.001106.0042704749220
2015-05-271099.001111.001091.001109.00927010216170
2015-05-261094.001110.001093.001093.0019302127480
2015-05-251090.001109.001090.001095.0046705115110
2015-05-221100.001100.001096.001096.00320351910
2015-05-211090.001107.001084.001096.0047305190380
2015-05-201088.001096.001081.001090.0021602354760
2015-05-191090.001092.001080.001088.0014901623210
2015-05-181058.001087.001058.001087.001170012613070
2015-05-151051.001070.001051.001070.0035403780730
2015-05-141039.001061.001039.001050.0015501621450
2015-05-131054.001070.001044.001055.0064306787680
2015-05-121050.001055.001050.001055.00650683150
2015-05-111069.001077.001069.001077.007075230
2015-05-081055.001058.001055.001058.0032203402240
2015-05-071055.001055.001055.001055.00230242650
2015-05-011066.001066.001051.001051.0011101176700
2015-04-301079.001079.001070.001071.0016501777230
2015-04-281085.001099.001085.001087.0010401141630
2015-04-271075.001081.001074.001081.00240258160
2015-04-241092.001092.001073.001073.00860936720
2015-04-231087.001090.001087.001090.0012601370290
2015-04-221070.001083.001055.001083.0028803081370
2015-04-211045.001071.001045.001071.0012001268140
2015-04-201049.001065.001045.001058.00950996630
2015-04-171044.001063.001044.001049.0019402050090
2015-04-161058.001060.001045.001045.00420444870
2015-04-151033.001055.001033.001038.00180188620
2015-04-141033.001055.001033.001052.0016401706720
2015-04-131039.001050.001033.001033.00760790190
2015-04-101036.001057.001031.001040.00950985310
2015-04-091046.001057.001039.001057.00890928770
2015-04-081050.001050.001048.001050.00830871090
2015-04-071045.001051.001029.001030.0010501093060
2015-04-061021.001041.001021.001041.00560575760
2015-04-031038.001040.001015.001040.00200206020
2015-04-021010.001039.001010.001039.00530548030
2015-04-011044.001044.001005.001010.0027802871410
2015-03-311035.001064.001028.001028.00780812890
2015-03-301018.001035.001018.001024.00800817410
2015-03-271042.001049.001042.001049.0013501409790
2015-03-261032.001032.001032.001032.00260268320
2015-03-251040.001050.001040.001050.0016901763930
2015-03-241045.001045.001040.001045.00330343900
2015-03-231039.001045.001039.001045.00270281380
2015-03-201038.001039.001038.001039.002020770
2015-03-191048.001048.001040.001040.00290303290
2015-03-181017.001040.001014.001040.00960984200
2015-03-171034.001034.001025.001034.00190195810
2015-03-161025.001030.001025.001030.00690709820
2015-03-131002.001030.001002.001020.0016901718800
2015-03-12995.001000.00995.00996.00250249260
2015-03-11990.00990.00990.00990.00109900
2015-03-101006.001015.00989.00989.00990989280
2015-03-091018.001018.00992.001001.0016101632620
2015-03-06988.001015.00988.001015.00820825060
2015-03-0500
2015-03-04999.00999.00988.00988.00200198610
2015-03-03998.00999.00998.00999.00760758610
2015-03-02988.001004.00988.00990.0021502132120
2015-02-271000.001004.001000.001004.0042504258310
2015-02-26998.001000.00997.001000.00320319400
2015-02-251004.001004.00998.00998.0014401438380
2015-02-24980.001004.00980.001004.00400398410
2015-02-231000.001000.00980.00990.00450445810
2015-02-20985.001000.00983.00986.0011201103250
2015-02-19978.00980.00970.00980.00240234750
2015-02-18965.00972.00955.00972.0012701227340
2015-02-17967.00967.00965.00965.00520502620
2015-02-16943.00960.00943.00960.0049904783150
2015-02-13931.00957.00931.00955.001010951210
2015-02-12931.00952.00919.00952.0026102445550
2015-02-10926.00939.00922.00922.001010940180
2015-02-09913.00928.00913.00915.00430394950
2015-02-06915.00932.00910.00917.00260238110
2015-02-05910.00930.00910.00930.00340309600
2015-02-04926.00926.00925.00925.00240222030
2015-02-03930.00930.00910.00925.00290266190
2015-02-02927.00928.00905.00928.0016701543590
2015-01-30935.00935.00935.00935.002018700
2015-01-29938.00945.00925.00925.00280262180
2015-01-28926.00950.00925.00925.00330308630
2015-01-27930.00939.00915.00939.001050976600
2015-01-26910.00910.00910.00910.00109100
2015-01-23900.00925.00900.00925.00750684090
2015-01-22900.00900.00899.00900.00410368910
2015-01-21900.00915.00900.00900.00400360310
2015-01-20919.00919.00899.00899.006054940
2015-01-19914.00914.00912.00912.00300273660
2015-01-16891.00897.00891.00891.00620552490
2015-01-15891.00906.00891.00906.00120107070
2015-01-14918.00918.00872.00902.0028202507210
2015-01-13929.00929.00906.00910.00510464400
2015-01-09932.00932.00900.00929.00820754480
2015-01-08927.00929.00927.00929.00110102100
2015-01-07910.00913.00899.00901.001572014300440
2015-01-06909.00909.00895.00895.0015101354960
2015-01-05925.00925.00905.00920.00410375600
2014-12-30912.00933.00912.00932.00770711800
2014-12-29940.00948.00912.00942.0020301906980
2014-12-26940.00940.00930.00930.001040972500
2014-12-25928.00938.00905.00930.0032102958440
2014-12-24939.00939.00913.00913.0011501062160
2014-12-22928.00928.00873.00918.0026402339170
2014-12-19914.00914.00875.00913.00790698820
2014-12-18930.00930.00913.00913.00880809610
2014-12-17885.00903.00885.00903.00570504630
2014-12-16900.00903.00870.00903.0043603928370
2014-12-15904.00924.00902.00920.00330300640
2014-12-12931.00934.00931.00931.00830772790
2014-12-11940.00941.00910.00931.0016101501510
2014-12-10940.00970.00910.00938.0013701277970
2014-12-09964.00964.00955.00956.00600574960
2014-12-08992.001005.00964.00966.001182011694360
2014-12-05965.00965.00941.00962.00930893590
2014-12-04950.00962.00932.00950.0051204867230
2014-12-03930.00944.00930.00930.00530497220
2014-12-02930.00945.00930.00944.00230214440
2014-12-01911.00948.00911.00946.00590550400
2014-11-28960.00960.00920.00941.00220205660
2014-11-27950.00950.00927.00927.00290269850
2014-11-26950.00950.00928.00943.00230217490
2014-11-25958.00959.00931.00931.00980932630
2014-11-21945.00945.00928.00929.00460430850
2014-11-20962.00962.00912.00935.0032803127480
2014-11-19916.00938.00905.00927.0024302252200
2014-11-18900.00918.00885.00888.0043003878140
2014-11-17890.00910.00890.00891.0012201090800
2014-11-14905.00910.00865.00910.0017601569530
2014-11-13864.00910.00864.00889.00104009367360
2014-11-12866.00870.00858.00859.0031402722490
2014-11-11867.00867.00855.00865.00390336700
2014-11-10866.00866.00856.00861.00970833320
2014-11-07851.00867.00851.00859.0013401152020
2014-11-06854.00854.00811.00850.0047703998860
2014-11-05837.00845.00835.00843.001050882300
2014-11-04851.00852.00842.00842.0012901093200
2014-10-31805.00870.00802.00835.0045003755800
2014-10-3000
2014-10-29819.00819.00819.00819.00108190
2014-10-28796.00796.00796.00796.003023880
2014-10-27819.00819.00800.00800.00360288190
2014-10-24816.00819.00816.00819.002016350
2014-10-23791.00810.00791.00810.00530419800
2014-10-2200
2014-10-21820.00820.00820.00820.004032800
2014-10-20807.00809.00807.00809.005040370
2014-10-17791.00804.00791.00804.00200159500
2014-10-16800.00800.00800.00800.00310248000
2014-10-15812.00812.00810.00811.0014001134600
2014-10-14803.00810.00803.00809.001230994640
2014-10-10802.00817.00802.00804.00330266280
2014-10-09802.00802.00802.00802.00108020
2014-10-08801.00818.00801.00810.00550442620
2014-10-07828.00828.00828.00828.00108280
2014-10-06828.00828.00828.00828.00108280
2014-10-03820.00820.00809.00809.00510417100
2014-10-02800.00810.00800.00805.0060504877650
2014-10-01825.00835.00812.00818.0015601274850
2014-09-30825.00839.00824.00839.00230191360
2014-09-29840.00840.00840.00840.009075600
2014-09-26807.00840.00807.00840.0024602018220
2014-09-25831.00833.00830.00830.006049900
2014-09-24820.00849.00820.00831.0057004728020
2014-09-22806.00806.00806.00806.00150120900
2014-09-19804.00815.00803.00815.0042403417180
2014-09-18804.00804.00804.00804.00520418080
2014-09-17800.00804.00800.00804.00180144560
2014-09-16804.00804.00800.00804.00260208320
2014-09-12800.00804.00796.00804.00740593010
2014-09-11803.00804.00798.00804.00570457770
2014-09-10797.00803.00797.00803.00300240840
2014-09-09798.00803.00798.00803.00520415060
2014-09-08796.00803.00796.00803.004031970
2014-09-05803.00803.00788.00803.00260206940
2014-09-04803.00803.00803.00803.00300240900
2014-09-03804.00804.00804.00804.00960771840
2014-09-02804.00804.00804.00804.008064320
2014-09-01796.00804.00796.00804.004032000
2014-08-29804.00804.00804.00804.00108040
2014-08-28797.00804.00797.00804.006048020
2014-08-27805.00805.00804.00804.002016090
2014-08-26806.00806.00797.00806.007055970
2014-08-25797.00806.00796.00806.00910729210
2014-08-22806.00806.00792.00800.00730585790
2014-08-21804.00804.00803.00804.00690554120
2014-08-20805.00805.00805.00805.00108050
2014-08-19805.00805.00804.00804.002016090
2014-08-18804.00804.00801.00804.00440352720
2014-08-15804.00804.00804.00804.003024120
2014-08-14804.00804.00804.00804.0010080400
2014-08-13789.00803.00789.00803.00530418330
2014-08-12804.00805.00790.00804.00770614210
2014-08-11804.00805.00793.00803.001050842770
2014-08-08798.00805.00784.00798.0023501865530
2014-08-07798.00802.00793.00802.00600478570
2014-08-06806.00806.00795.00801.00520415780
2014-08-05803.00811.00798.00809.00130104880
2014-08-04812.00812.00811.00811.0010081150
2014-08-01805.00818.00805.00816.00150122220
2014-07-31820.00820.00812.00820.00140114280
2014-07-30819.00819.00816.00819.00220179910
2014-07-29817.00819.00817.00819.004032700
2014-07-28802.00817.00802.00816.00270217290
2014-07-25813.00817.00805.00817.0011089380
2014-07-24824.00824.00808.00813.00380310530
2014-07-23810.00824.00810.00824.00370301980
2014-07-22802.00825.00802.00825.004032470
2014-07-18819.00819.00801.00817.00980799040
2014-07-17814.00814.00814.00814.007056980
2014-07-16813.00813.00813.00813.00108130
2014-07-15814.00814.00813.00813.00430349770
2014-07-14810.00810.00808.00809.00200161760
2014-07-11808.00810.00802.00810.00840677770
2014-07-10823.00823.00823.00823.00108230
2014-07-09818.00818.00818.00818.00108180
2014-07-08818.00822.00810.00812.00260211780
2014-07-07833.00833.00816.00816.008066150
2014-07-04825.00833.00815.00818.00550450020
2014-07-03838.00838.00825.00825.002016630
2014-07-02842.00842.00828.00835.0018801575630
2014-07-01835.00842.00833.00842.00630526990
2014-06-30812.00832.00812.00826.0016201330760
2014-06-27826.00826.00803.00823.0013601113750

   ※ 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