[1317 東証] 上場インデックスファンドTOPIX Mid400日本中型株 日足 時系列データ

[1317 東証] 上場インデックスファンドTOPIX Mid400日本中型株
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-031868.001868.001824.001835.0031005698260
2015-07-022028.002028.001843.001899.0031205987500
2015-07-011847.002214.001847.001988.0043708316710
2015-06-301850.001854.001814.001814.0014202596270
2015-06-291836.001862.001812.001862.0041507598740
2015-06-261850.001850.001816.001841.007501373680
2015-06-251873.001873.001873.001873.00200374600
2015-06-241844.001873.001844.001873.00510940730
2015-06-231830.001900.001817.001900.00380706680
2015-06-221787.001798.001787.001798.00140250840
2015-06-1900
2015-06-181790.001790.001784.001784.0070125120
2015-06-171817.001817.001791.001791.006901251390
2015-06-1600
2015-06-151795.001818.001795.001810.007601374710
2015-06-121820.001829.001783.001795.0030605539530
2015-06-111815.001820.001815.001820.0090163600
2015-06-101794.001794.001775.001775.00130231320
2015-06-091806.001827.001804.001804.0026504800940
2015-06-081833.001834.001822.001822.00180329770
2015-06-051865.001865.001834.001834.0080148390
2015-06-041892.001892.001872.001872.0013302511420
2015-06-031850.001858.001844.001858.00120221550
2015-06-021849.001899.001833.001857.008301536520
2015-06-0100
2015-05-291821.001821.001821.001821.002036420
2015-05-281859.001859.001829.001829.00100183860
2015-05-271821.001825.001821.001825.00400729300
2015-05-261827.001827.001819.001819.00320582330
2015-05-251820.001820.001820.001820.004072800
2015-05-221814.001814.001814.001814.001018140
2015-05-211815.001838.001815.001838.0022504118530
2015-05-201810.001813.001804.001804.0021203830400
2015-05-191804.001950.001799.001802.002023037905410
2015-05-181764.001797.001751.001781.0031505592610
2015-05-151746.001782.001746.001777.0011101966840
2015-05-141771.001771.001743.001750.00420735190
2015-05-131744.001776.001727.001771.0021603778080
2015-05-121742.001745.001742.001745.0060104550
2015-05-1100
2015-05-081733.001788.001733.001761.00410728270
2015-05-071715.001773.001713.001773.0080137660
2015-05-011774.001776.001773.001775.00210372720
2015-04-301753.001753.001748.001749.00110192540
2015-04-281810.001827.001768.001768.00230412910
2015-04-271784.001802.001783.001800.008201469840
2015-04-241763.001785.001762.001762.00170300530
2015-04-231840.001840.001782.001782.00460829280
2015-04-221763.001786.001694.001777.0014502520300
2015-04-211800.001800.001800.001800.001018000
2015-04-201774.001788.001764.001764.00130229750
2015-04-171765.001774.001765.001774.00290511940
2015-04-161850.001854.001798.001854.007701410520
2015-04-151840.001869.001763.001837.008801608330
2015-04-141800.001800.001800.001800.00300540000
2015-04-131889.001889.001753.001754.0015202816800
2015-04-101767.001809.001767.001809.00120212480
2015-04-091775.001800.001765.001800.00530941380
2015-04-081815.001815.001815.001815.00100181500
2015-04-071804.001815.001791.001815.00160288890
2015-04-061790.001790.001724.001724.00220380600
2015-04-031808.001810.001751.001751.00430767910
2015-04-021950.001950.001760.001768.0015402787500
2015-04-011829.001880.001779.001844.008601567740
2015-03-311790.001790.001730.001732.00300528320
2015-03-301773.001773.001773.001773.00180319140
2015-03-2700
2015-03-261778.001820.001772.001773.00550978450
2015-03-251828.001839.001782.001815.005901072410
2015-03-241819.001819.001783.001819.0070125970
2015-03-231777.001846.001734.001808.00280498440
2015-03-201794.001795.001785.001785.0060107290
2015-03-191789.001794.001776.001776.00100178160
2015-03-181780.001780.001750.001750.00120211080
2015-03-171790.001799.001780.001780.006101093360
2015-03-161719.001789.001719.001789.00180313480
2015-03-131700.001702.001700.001702.00170289140
2015-03-121672.001716.001672.001684.00200339570
2015-03-1100
2015-03-101739.001739.001711.001711.00120206720
2015-03-091663.001699.001663.001699.00210349590
2015-03-061673.001673.001673.001673.003050190
2015-03-051660.001673.001660.001673.003050060
2015-03-041700.001700.001660.001660.00130219000
2015-03-031779.001779.001711.001720.00240412320
2015-03-021746.001777.001710.001710.008001392110
2015-02-271651.001690.001651.001690.0012502108500
2015-02-261650.001688.001650.001688.004066770
2015-02-251693.001693.001650.001650.0060100720
2015-02-241665.001735.001640.001659.009501575460
2015-02-231625.001662.001605.001662.0018202989380
2015-02-201606.001649.001601.001625.0040006479240
2015-02-191618.001654.001564.001630.0013302143920
2015-02-181610.001669.001589.001669.0016302664160
2015-02-171610.001610.001610.001610.00110177100
2015-02-161561.001600.001561.001600.00420671610
2015-02-131578.001599.001578.001599.00230365660
2015-02-121557.001600.001557.001600.0010201617470
2015-02-1000
2015-02-091551.001551.001551.001551.001015510
2015-02-061589.001589.001576.001576.004063430
2015-02-051550.001550.001550.001550.001015500
2015-02-041534.001534.001534.001534.00150230100
2015-02-031550.001574.001550.001574.00230360610
2015-02-0200
2015-01-3000
2015-01-291590.001590.001590.001590.005079500
2015-01-281590.001590.001590.001590.005079500
2015-01-271500.001590.001500.001590.00100154500
2015-01-261540.001540.001530.001540.00240369500
2015-01-2300
2015-01-2200
2015-01-211580.001580.001521.001542.00350544730
2015-01-201580.001580.001580.001580.00100158000
2015-01-191560.001560.001560.001560.005078000
2015-01-161560.001560.001560.001560.005078000
2015-01-151560.001560.001560.001560.0090140400
2015-01-141584.001584.001551.001560.007301150300
2015-01-131547.001549.001461.001549.00140215710
2015-01-091550.001550.001550.001550.002031000
2015-01-081500.001551.001450.001481.00580859720
2015-01-071500.001511.001500.001500.00420630220
2015-01-061535.001540.001535.001540.00120184250
2015-01-051600.001638.001571.001575.00530843730
2014-12-301650.001650.001570.001635.0013802221290
2014-12-291710.001710.001580.001669.0022503679500
2014-12-261670.001670.001670.001670.00100167000
2014-12-251650.001650.001570.001570.0024003905840
2014-12-241543.001550.001501.001550.0018502836010
2014-12-221545.001545.001480.001515.006801024070
2014-12-191540.001540.001540.001540.00110169400
2014-12-181550.001560.001531.001560.00280433830
2014-12-171509.001530.001500.001530.0010401568150
2014-12-1600
2014-12-151570.001629.001570.001629.0012001892800
2014-12-1200
2014-12-111560.001630.001530.001530.00600953450
2014-12-101570.001570.001570.001570.001015700
2014-12-091555.001565.001552.001555.00130202130
2014-12-081580.001603.001551.001590.0011801860650
2014-12-051621.001621.001522.001550.0028104313890
2014-12-041614.001614.001578.001581.0043506974390
2014-12-031526.001555.001501.001515.00450697960
2014-12-021480.001480.001480.001480.00240355200
2014-12-011480.001580.001480.001520.0010101539350
2014-11-281510.001520.001470.001520.00470706940
2014-11-271510.001510.001510.001510.00210317100
2014-11-261535.001535.001488.001488.00210317200
2014-11-251535.001535.001535.001535.006092100
2014-11-211535.001535.001535.001535.003046050
2014-11-201535.001535.001535.001535.00100153500
2014-11-191500.001524.001480.001480.008601296930
2014-11-181490.001490.001490.001490.001014900
2014-11-171520.001537.001480.001480.00240358220
2014-11-141480.001500.001480.001485.00650966500
2014-11-131420.001500.001420.001499.0029004286330
2014-11-121435.001435.001435.001435.00400574000
2014-11-111401.001409.001401.001409.008201149140
2014-11-101431.001431.001431.001431.006085860
2014-11-071428.001429.001428.001429.003042860
2014-11-061369.001400.001369.001400.00260362010
2014-11-051399.001399.001399.001399.001013990
2014-11-041358.001429.001358.001400.0016202273210
2014-10-311335.001360.001335.001348.00290391680
2014-10-301325.001325.001325.001325.00100132500
2014-10-291300.001310.001300.001310.00170221700
2014-10-281284.001284.001283.001283.009401206350
2014-10-271310.001310.001310.001310.006078600
2014-10-2400
2014-10-2300
2014-10-221280.001300.001280.001300.00150194360
2014-10-211278.001278.001278.001278.00100127800
2014-10-201299.001299.001299.001299.00100129900
2014-10-1700
2014-10-1600
2014-10-151325.001325.001243.001270.0015502029570
2014-10-141300.001328.001300.001328.00170222960
2014-10-101303.001303.001303.001303.002026060
2014-10-0900
2014-10-081347.001347.001347.001347.007094290
2014-10-0700
2014-10-0600
2014-10-0300
2014-10-021323.001323.001323.001323.00100132300
2014-10-0100
2014-09-301385.001385.001359.001373.00680930240
2014-09-291361.001385.001361.001380.00210287220
2014-09-261341.001399.001341.001380.00540745030
2014-09-251340.001370.001340.001370.00390531000
2014-09-241338.001424.001338.001370.0019802722370
2014-09-221323.001346.001313.001313.00350462610
2014-09-191329.001348.001306.001348.0011001463100
2014-09-181306.001336.001301.001336.00490643930
2014-09-171320.001320.001306.001306.006078960
2014-09-161349.001349.001319.001346.00410547570
2014-09-121289.001346.001289.001346.00630829470
2014-09-1100
2014-09-101262.001292.001262.001292.003038160
2014-09-0900
2014-09-081260.001299.001260.001285.0090115550
2014-09-0500
2014-09-041347.001347.001318.001318.00120161060
2014-09-031345.001348.001318.001348.00130174420
2014-09-021321.001321.001221.001315.0020902693290
2014-09-011321.001321.001321.001321.001013210
2014-08-2900
2014-08-281344.001345.001323.001345.007093890
2014-08-2700
2014-08-2600
2014-08-251329.001343.001322.001343.00250331260
2014-08-221359.001359.001359.001359.00100135900
2014-08-211346.001347.001346.001347.002026930
2014-08-2000
2014-08-1900
2014-08-181324.001335.001324.001327.00140185860
2014-08-1500
2014-08-141308.001338.001308.001338.00520685560
2014-08-1300
2014-08-121346.001350.001338.001338.00320431640
2014-08-111340.001343.001340.001343.00400536720
2014-08-081321.001321.001321.001321.007092470
2014-08-071336.001342.001333.001342.00260347660
2014-08-0600
2014-08-0500
2014-08-0400
2014-08-0100
2014-07-311365.001365.001357.001357.00100136420
2014-07-3000
2014-07-2900
2014-07-2800
2014-07-251360.001360.001360.001360.00720979200
2014-07-241343.001368.001343.001368.003040540
2014-07-231345.001345.001345.001345.00300403500
2014-07-221345.001345.001345.001345.005067250
2014-07-181360.001360.001330.001351.00200270320
2014-07-171355.001355.001355.001355.005067750
2014-07-1600
2014-07-1500
2014-07-1400
2014-07-111338.001361.001321.001347.00220293480
2014-07-101344.001352.001344.001348.00170228900
2014-07-091338.001338.001338.001338.001013380
2014-07-081357.001375.001357.001357.005068200
2014-07-071357.001357.001357.001357.001013570
2014-07-0400
2014-07-031370.001370.001370.001370.002027400
2014-07-0200
2014-07-011365.001365.001365.001365.00100136500
2014-06-301335.001355.001335.001355.00540721100
2014-06-271350.001360.001350.001360.00270366150

   ※ 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