[1318 東証] 上場インデックスファンドTOPIX Small日本小型株 日足 時系列データ

[1318 東証] 上場インデックスファンドTOPIX Small日本小型株
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-031886.001910.001878.001910.0024404627460
2015-07-021948.001948.001883.001885.0010802043970
2015-07-011896.001909.001896.001909.00553010518270
2015-06-301885.001890.001851.001863.0030905806600
2015-06-291886.001887.001854.001870.00648012112220
2015-06-261882.001914.001882.001914.00430810940
2015-06-251900.001926.001900.001900.0010802054380
2015-06-241884.001924.001884.001900.00490931320
2015-06-231870.001908.001870.001872.006901307810
2015-06-221832.001877.001832.001860.0017803280780
2015-06-191841.001877.001835.001859.006701244300
2015-06-181844.001849.001838.001849.00100184480
2015-06-171893.001893.001846.001846.00130241390
2015-06-161862.001862.001853.001853.003055680
2015-06-151920.001920.001852.001862.005701090420
2015-06-121860.001880.001848.001880.0036706848790
2015-06-111858.001880.001827.001847.0012002226260
2015-06-101823.001850.001823.001826.007201316960
2015-06-091853.001883.001852.001852.006201157900
2015-06-081870.001939.001870.001939.00470885260
2015-06-051861.001900.001861.001900.00320599630
2015-06-041969.001969.001888.001940.0037507268800
2015-06-031940.001940.001940.001940.00100194000
2015-06-021898.001941.001861.001864.009701850510
2015-06-011870.001870.001831.001831.005501027720
2015-05-291850.001850.001838.001838.007001293800
2015-05-2800
2015-05-271833.001833.001833.001833.001018330
2015-05-2600
2015-05-251855.001860.001828.001860.0034706433750
2015-05-221828.001844.001825.001825.00500916100
2015-05-211828.001860.001825.001828.0023304296760
2015-05-201824.001837.001824.001836.0015602859870
2015-05-191805.001836.001805.001822.0047908726310
2015-05-181796.001825.001789.001792.00915016545620
2015-05-151774.001815.001766.001807.0044307959650
2015-05-141810.001810.001743.001780.0027304870560
2015-05-131730.001812.001730.001812.00934016563410
2015-05-121804.001804.001756.001756.0010601875930
2015-05-111778.001778.001777.001777.00300533140
2015-05-081757.001795.001750.001795.00440781570
2015-05-071765.001779.001760.001779.00120211790
2015-05-011810.001810.001765.001765.00170302870
2015-04-301790.001810.001785.001790.0090161150
2015-04-281790.001825.001790.001795.00270486530
2015-04-271799.001810.001781.001800.00420756320
2015-04-241770.001770.001766.001766.008301467820
2015-04-231771.001795.001770.001770.00380675020
2015-04-221800.001802.001771.001771.00470842640
2015-04-211760.001790.001760.001785.00270480150
2015-04-201777.001800.001755.001755.0010201805300
2015-04-171814.001814.001814.001814.001018140
2015-04-161800.001805.001800.001805.00260469130
2015-04-151810.001810.001799.001799.007501357180
2015-04-141810.001810.001775.001802.00270485710
2015-04-131809.001809.001801.001801.0011502079490
2015-04-101767.001800.001767.001770.00410730400
2015-04-091790.001799.001770.001770.0016102858020
2015-04-081818.001818.001771.001800.0014402602930
2015-04-071776.001776.001776.001776.001017760
2015-04-061800.001800.001800.001800.001018000
2015-04-031810.001810.001780.001800.0011702105840
2015-04-021799.001799.001770.001799.00490879800
2015-04-011796.001796.001783.001796.00360645720
2015-03-311795.001797.001770.001770.00360645740
2015-03-301740.001765.001730.001765.00320557400
2015-03-271755.001755.001750.001750.00220385950
2015-03-261760.001785.001755.001755.00280492960
2015-03-251780.001796.001772.001772.00510909190
2015-03-241805.001812.001771.001797.006001077790
2015-03-231800.001810.001780.001792.005901056040
2015-03-201790.001798.001790.001798.00440788120
2015-03-191789.001789.001760.001761.00170301350
2015-03-181780.001780.001780.001780.0080142400
2015-03-171753.001780.001753.001780.00350619290
2015-03-161753.001760.001753.001760.00400702490
2015-03-131735.001755.001733.001735.008601495600
2015-03-121730.001735.001706.001735.00150259710
2015-03-111700.001700.001700.001700.001017000
2015-03-101710.001710.001700.001700.00470801580
2015-03-0900
2015-03-0600
2015-03-051712.001713.001710.001710.00580992950
2015-03-041744.001744.001743.001743.0090156880
2015-03-031744.001745.001744.001745.004069790
2015-03-021715.001715.001715.001715.004068600
2015-02-271725.001740.001725.001740.006101056600
2015-02-261707.001725.001707.001725.006101049150
2015-02-251675.001720.001675.001707.0010301745910
2015-02-241661.001714.001655.001712.0019103216160
2015-02-231700.001705.001700.001700.00150255100
2015-02-201677.001705.001675.001697.00440742640
2015-02-191705.001705.001660.001692.00580976600
2015-02-181675.001730.001650.001730.0013302241850
2015-02-171689.001689.001645.001672.00360600070
2015-02-161630.001670.001630.001670.00390649700
2015-02-131630.001630.001630.001630.001016300
2015-02-121623.001655.001623.001655.00600982250
2015-02-101610.001649.001610.001621.00270441020
2015-02-091625.001625.001580.001581.00140223330
2015-02-0600
2015-02-051615.001615.001615.001615.00350565250
2015-02-041672.001672.001550.001595.008601375600
2015-02-031650.001650.001610.001610.00270441210
2015-02-021610.001620.001610.001610.007501208710
2015-01-301657.001657.001618.001618.0070113650
2015-01-291657.001657.001656.001656.0070115970
2015-01-281623.001623.001601.001601.00430688650
2015-01-271582.001640.001582.001640.0010701735780
2015-01-261660.001688.001582.001600.0015702495760
2015-01-231647.001647.001580.001607.00250399620
2015-01-221638.001638.001589.001589.00220359870
2015-01-211676.001676.001577.001577.00310499760
2015-01-201595.001676.001595.001676.006098660
2015-01-191607.001643.001605.001643.00200323440
2015-01-161606.001670.001606.001670.00130209660
2015-01-1500
2015-01-1400
2015-01-131607.001647.001607.001607.0090145030
2015-01-091646.001646.001606.001606.00170277020
2015-01-081601.001619.001575.001619.0011101772190
2015-01-071657.001657.001600.001600.00330530910
2015-01-061600.001660.001600.001620.0011001769070
2015-01-051655.001656.001650.001650.00430711000
2014-12-301695.001695.001652.001655.0020703459090
2014-12-291690.001712.001631.001699.00598010130480
2014-12-261690.001699.001675.001688.00729012339720
2014-12-251667.001667.001650.001650.0090149010
2014-12-241719.001719.001667.001667.0017803019690
2014-12-221706.001706.001655.001660.009901648330
2014-12-191628.001633.001626.001626.00210341820
2014-12-181601.001601.001540.001547.00300469960
2014-12-171640.001640.001639.001639.00320524790
2014-12-1600
2014-12-151650.001650.001650.001650.0090148500
2014-12-121659.001659.001659.001659.00300497700
2014-12-111609.001641.001570.001630.00410661370
2014-12-101587.001667.001573.001642.0021403420720
2014-12-091680.001680.001680.001680.004067200
2014-12-081712.001712.001680.001699.008201400480
2014-12-051668.001708.001663.001708.006101032180
2014-12-041710.001710.001650.001675.0012202050760
2014-12-031647.001699.001630.001630.008201364510
2014-12-021615.001615.001615.001615.002032300
2014-12-011604.001610.001564.001585.007101137330
2014-11-281555.001595.001510.001575.0012001885230
2014-11-271588.001588.001588.001588.00100158800
2014-11-261588.001588.001548.001548.00110170680
2014-11-251588.001588.001548.001548.00420658500
2014-11-211544.001594.001544.001548.00490770230
2014-11-201521.001530.001521.001527.00650991240
2014-11-191599.001599.001580.001599.00570909910
2014-11-181560.001599.001560.001599.006501017120
2014-11-171600.001610.001547.001547.008201312720
2014-11-141520.001572.001520.001572.0011801842120
2014-11-131471.001570.001470.001560.0065709826330
2014-11-121575.001575.001503.001505.00630956790
2014-11-111575.001575.001489.001502.00220333570
2014-11-101574.001576.001570.001570.00370581480
2014-11-071557.001569.001521.001569.0037005741770
2014-11-061519.001519.001460.001517.00400598610
2014-11-051461.001465.001460.001465.00610890750
2014-11-041490.001520.001463.001519.0010801626000
2014-10-311460.001470.001430.001470.007901150650
2014-10-301423.001423.001423.001423.004056920
2014-10-291421.001421.001421.001421.001014210
2014-10-281459.001459.001459.001459.00100145900
2014-10-2700
2014-10-2400
2014-10-231460.001460.001459.001460.0011501678710
2014-10-221430.001430.001430.001430.00360514800
2014-10-211428.001428.001370.001400.007096780
2014-10-201428.001428.001428.001428.001014280
2014-10-1700
2014-10-1600
2014-10-151417.001418.001387.001418.00290406110
2014-10-141395.001438.001395.001395.00170239080
2014-10-101450.001450.001450.001450.006087000
2014-10-091423.001431.001423.001431.006085620
2014-10-081416.001445.001416.001445.00680965200
2014-10-071493.001493.001493.001493.003044790
2014-10-061497.001497.001497.001497.004059880
2014-10-0300
2014-10-021510.001510.001460.001460.00170250200
2014-10-011513.001513.001513.001513.0090136170
2014-09-301490.001515.001490.001515.007201086340
2014-09-291490.001519.001490.001519.00220329810
2014-09-261470.001520.001470.001480.008101216830
2014-09-251512.001512.001470.001470.008101205720
2014-09-241436.001530.001420.001500.0031604697690
2014-09-221430.001432.001421.001421.00600857170
2014-09-191433.001493.001426.001426.0021703201820
2014-09-181405.001405.001405.001405.001014050
2014-09-171438.001438.001408.001408.00240338220
2014-09-161407.001439.001406.001439.00650915460
2014-09-121427.001427.001426.001426.00110156870
2014-09-111434.001434.001434.001434.004057360
2014-09-1000
2014-09-091429.001430.001429.001430.002028590
2014-09-081498.001498.001378.001433.0023703433550
2014-09-051416.001439.001415.001439.007099970
2014-09-041409.001429.001409.001416.00370521950
2014-09-031450.001450.001405.001405.00250357400
2014-09-021450.001450.001450.001450.001014500
2014-09-0100
2014-08-2900
2014-08-2800
2014-08-2700
2014-08-261422.001447.001422.001447.0070100050
2014-08-251461.001461.001441.001441.00620893670
2014-08-221427.001431.001427.001431.00110157010
2014-08-2100
2014-08-201460.001460.001460.001460.0090131400
2014-08-191460.001460.001460.001460.001014600
2014-08-181409.001464.001409.001448.0012201729010
2014-08-151409.001439.001409.001439.00320451180
2014-08-141469.001469.001439.001439.007701123860
2014-08-131439.001453.001439.001450.00120173440
2014-08-121424.001430.001402.001430.00230322990
2014-08-111464.001464.001445.001464.00140204660
2014-08-081440.001440.001440.001440.00100144000
2014-08-0700
2014-08-061483.001483.001483.001483.006088980
2014-08-051480.001480.001480.001480.002029600
2014-08-041450.001480.001450.001468.00120174480
2014-08-011470.001470.001465.001470.009901454300
2014-07-311471.001471.001471.001471.001014710
2014-07-301487.001487.001470.001470.00200295700
2014-07-291486.001486.001480.001480.00130193000
2014-07-281488.001488.001466.001466.00110163460
2014-07-2500
2014-07-241461.001461.001458.001458.00570832350
2014-07-231461.001461.001461.001461.005073050
2014-07-221490.001490.001490.001490.00270402300
2014-07-1800
2014-07-171458.001460.001458.001460.0090131260
2014-07-1600
2014-07-151489.001489.001488.001488.00170253110
2014-07-1400
2014-07-111428.001458.001428.001429.00470673460
2014-07-1000
2014-07-091499.001499.001489.001489.00130194570
2014-07-081458.001499.001458.001487.00140205220
2014-07-071508.001508.001470.001470.00500748360
2014-07-041496.001512.001465.001495.00440659610
2014-07-031478.001478.001478.001478.002029560
2014-07-021500.001500.001478.001500.007901182800
2014-07-011480.001497.001461.001497.0040305959640
2014-06-301470.001479.001470.001479.0036305344740
2014-06-271452.001460.001451.001460.0034605032260

   ※ 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。 

Twitter