[1319 東証] 日経300株価指数連動型上場投資信託 日足 時系列データ

[1319 東証] 日経300株価指数連動型上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-24280.00283.00280.00283.009800027610000
2017-02-23280.00280.00278.00278.0040001118000
2017-02-22280.00281.00265.00280.007400020481000
2017-02-21285.00285.00280.00282.005300014996000
2017-02-20282.00284.00282.00284.00270007640000
2017-02-17281.00282.00276.00282.0011800033148000
2017-02-16278.00282.00273.00280.004700013134000
2017-02-15271.00281.00271.00277.009100025242000
2017-02-14272.00274.00270.00270.0040001090000
2017-02-13276.00277.00264.00264.00200005504000
2017-02-10273.00277.00269.00274.00260007168000
2017-02-09275.00275.00270.00272.00300008208000
2017-02-08264.00267.00261.00267.00220005828000
2017-02-07266.00266.00262.00265.00340009013000
2017-02-06265.00266.00265.00265.00210005573000
2017-02-03262.00265.00262.00263.004100010801000
2017-02-02262.00268.00262.00264.00340008945000
2017-02-01258.00258.00258.00258.00280007224000
2017-01-31247.00252.00246.00252.00330008226000
2017-01-30258.00258.00253.00255.00170004322000
2017-01-27250.00265.00250.00260.00370009608000
2017-01-26240.00251.00240.00250.004800011784000
2017-01-25224.00242.00224.00240.008600020148000
2017-01-24221.00222.00221.00222.00220004874000
2017-01-23221.00222.00221.00221.0080001770000
2017-01-20222.00222.00222.00222.002000444000
2017-01-19221.00221.00220.00220.0060001323000
2017-01-18222.00222.00219.00219.0090001977000
2017-01-17221.00221.00219.00219.0060001316000
2017-01-16222.00223.00222.00223.0060001333000
2017-01-13222.00222.00222.00222.00100002220000
2017-01-12225.00225.00221.00221.00370008227000
2017-01-11223.00227.00223.00226.004700010563000
2017-01-10225.00225.00224.00224.00100002249000
2017-01-06221.00225.00220.00225.008700019396000
2017-01-05223.00223.00222.00222.0080001781000
2017-01-04221.00223.00221.00221.00210004651000
2016-12-30218.00218.00218.00218.00100002180000
2016-12-29219.00219.00216.00216.004900010677000
2016-12-28219.00220.00219.00219.00170003724000
2016-12-27219.00219.00219.00219.00100002190000
2016-12-26220.00220.00220.00220.001000220000
2016-12-22221.00221.00220.00220.0090001983000
2016-12-21222.00224.00220.00221.00320007080000
2016-12-20223.00223.00221.00221.0090001997000
2016-12-19223.00224.00222.00222.00200004455000
2016-12-16222.00223.00222.00223.0080001778000
2016-12-15222.00222.00222.00222.00180003996000
2016-12-14220.00222.00220.00222.0060001328000
2016-12-13220.00221.00220.00221.0050001102000
2016-12-12225.00226.00220.00224.00140003146000
2016-12-09222.00224.00219.00223.00200004435000
2016-12-08224.00224.00224.00224.003000672000
2016-12-07219.00219.00217.00217.0080001747000
2016-12-06218.00219.00218.00218.0090001966000
2016-12-05217.00217.00216.00217.0060001301000
2016-12-02225.00225.00218.00219.0070001555000
2016-12-01216.00228.00216.00218.00290006377000
2016-11-3000
2016-11-29214.00216.00211.00214.00410008791000
2016-11-28212.00212.00211.00211.0060001269000
2016-11-25214.00214.00213.00214.00180003845000
2016-11-24210.00215.00209.00214.00460009741000
2016-11-22205.00207.00204.00207.00320006599000
2016-11-21203.00204.00203.00204.00240004888000
2016-11-18205.00205.00203.00203.00110002249000
2016-11-17203.00203.00199.00201.00190003829000
2016-11-16202.00209.00202.00209.00290005906000
2016-11-1500
2016-11-14200.00201.00200.00201.00100002008000
2016-11-11197.00200.00197.00199.00210004160000
2016-11-10198.00200.00196.00199.00100001986000
2016-11-09199.00199.00182.00186.00100001939000
2016-11-08199.00199.00195.00195.004000788000
2016-11-07195.00199.00195.00198.00380007428000
2016-11-04200.00200.00192.00192.00250004888000
2016-11-02205.00205.00202.00202.00110002240000
2016-11-01205.00205.00205.00205.0050001025000
2016-10-31205.00205.00205.00205.0050001025000
2016-10-28205.00205.00205.00205.004000820000
2016-10-27205.00205.00203.00204.0080001633000
2016-10-26204.00205.00204.00205.0070001432000
2016-10-25205.00205.00204.00204.00130002663000
2016-10-24204.00204.00204.00204.00150003060000
2016-10-21208.00208.00204.00204.00350007208000
2016-10-20207.00208.00207.00208.0080001657000
2016-10-19207.00207.00206.00206.003000619000
2016-10-18207.00207.00207.00207.002000414000
2016-10-1700
2016-10-14207.00207.00206.00207.0050001034000
2016-10-13209.00209.00208.00208.0070001459000
2016-10-12208.00208.00207.00207.0070001454000
2016-10-1100
2016-10-07207.00207.00207.00207.002000414000
2016-10-06207.00207.00207.00207.004000828000
2016-10-05207.00207.00207.00207.0080001656000
2016-10-04208.00208.00208.00208.0050001040000
2016-10-03205.00205.00205.00205.001000205000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26204.00204.00204.00204.002000408000
2016-09-23207.00207.00206.00206.002000413000
2016-09-21207.00209.00204.00209.0070001446000
2016-09-20205.00205.00205.00205.001000205000
2016-09-16203.00206.00203.00206.003000615000
2016-09-1500
2016-09-14207.00207.00205.00206.004000823000
2016-09-13208.00208.00208.00208.001000208000
2016-09-12207.00207.00207.00207.003000621000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05211.00217.00211.00211.00170003642000
2016-09-02215.00215.00209.00209.0080001714000
2016-09-01206.00210.00206.00210.00130002699000
2016-08-3100
2016-08-30205.00205.00205.00205.002000410000
2016-08-29210.00210.00207.00207.002000417000
2016-08-26203.00203.00203.00203.002000406000
2016-08-2500
2016-08-24206.00206.00206.00206.001000206000
2016-08-2300
2016-08-22206.00206.00206.00206.0050001030000
2016-08-19206.00207.00206.00206.0060001237000
2016-08-18214.00214.00214.00214.002000428000
2016-08-1700
2016-08-16205.00208.00205.00208.00260005335000
2016-08-15211.00211.00211.00211.001000211000
2016-08-1200
2016-08-10211.00211.00211.00211.001000211000
2016-08-09210.00217.00210.00215.0050001065000
2016-08-0800
2016-08-0500
2016-08-04215.00215.00215.00215.002000430000
2016-08-03209.00209.00209.00209.002000418000
2016-08-02217.00217.00217.00217.0050001085000
2016-08-01217.00217.00217.00217.001000217000
2016-07-29213.00217.00210.00217.004000853000
2016-07-2800
2016-07-27216.00218.00215.00215.00140003026000
2016-07-26214.00214.00204.00213.0060001249000
2016-07-2500
2016-07-22207.00214.00206.00214.0060001258000
2016-07-21213.00213.00209.00209.003000634000
2016-07-20219.00219.00219.00219.002000438000
2016-07-19217.00217.00217.00217.001000217000
2016-07-15210.00210.00210.00210.001000210000
2016-07-1400
2016-07-1300
2016-07-12205.00206.00205.00205.0060001231000
2016-07-1100
2016-07-08196.00199.00196.00199.004000792000
2016-07-0700
2016-07-06199.00199.00191.00191.003000584000
2016-07-05201.00201.00200.00200.0060001205000
2016-07-04209.00209.00209.00209.0050001045000
2016-07-01202.00202.00202.00202.001000202000
2016-06-3000
2016-06-29199.00199.00199.00199.001000199000
2016-06-28200.00200.00196.00200.005000992000
2016-06-27193.00205.00193.00200.00110002195000
2016-06-24210.00210.00182.00183.00110002154000
2016-06-23203.00203.00203.00203.001000203000
2016-06-22209.00209.00209.00209.002000418000
2016-06-21201.00209.00201.00209.002000410000
2016-06-20205.00205.00205.00205.002000410000
2016-06-17197.00198.00197.00198.0060001183000
2016-06-16204.00204.00198.00198.0060001202000
2016-06-15201.00204.00201.00204.004000813000
2016-06-14205.00205.00205.00205.003000615000
2016-06-13211.00211.00210.00210.00130002742000
2016-06-1000
2016-06-09218.00218.00216.00216.0050001083000
2016-06-0800
2016-06-07219.00220.00219.00219.00180003943000
2016-06-06222.00222.00222.00222.001000222000
2016-06-03224.00224.00224.00224.003000672000
2016-06-02234.00234.00224.00224.0090002079000
2016-06-01230.00230.00226.00226.003000686000
2016-05-31233.00233.00233.00233.003000699000
2016-05-30229.00230.00225.00225.00230005241000
2016-05-27229.00229.00229.00229.001000229000
2016-05-26228.00228.00228.00228.001000228000
2016-05-25236.00236.00236.00236.001000236000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-19230.00230.00228.00228.004000918000
2016-05-18230.00232.00230.00232.00230005292000
2016-05-1700
2016-05-1600
2016-05-13232.00232.00232.00232.001000232000
2016-05-12229.00229.00229.00229.001000229000
2016-05-11234.00234.00232.00232.004000934000
2016-05-1000
2016-05-09227.00227.00227.00227.002000454000
2016-05-06232.00232.00232.00232.0050001160000
2016-05-02217.00226.00217.00226.00140003079000
2016-04-28236.00236.00236.00236.001000236000
2016-04-27234.00235.00233.00233.0080001871000
2016-04-26236.00236.00236.00236.002000472000
2016-04-25237.00237.00237.00237.001000237000
2016-04-22234.00239.00234.00237.004000947000
2016-04-21234.00235.00234.00235.0070001640000
2016-04-20241.00241.00241.00241.001000241000
2016-04-19241.00241.00241.00241.002000482000
2016-04-18229.00230.00229.00229.003000688000
2016-04-1500
2016-04-1400
2016-04-13230.00237.00230.00237.00150003458000
2016-04-12232.00232.00228.00228.002000460000
2016-04-11227.00233.00227.00233.002000460000
2016-04-08223.00232.00223.00232.00190004359000
2016-04-07223.00223.00223.00223.002000446000
2016-04-06230.00232.00220.00222.00300006638000
2016-04-05232.00232.00230.00230.004000924000
2016-04-04244.00244.00234.00240.00100002404000
2016-04-01238.00238.00236.00236.003000710000
2016-03-31244.00244.00244.00244.004000976000
2016-03-3000
2016-03-2900
2016-03-28240.00240.00240.00240.0050001200000
2016-03-2500
2016-03-24238.00238.00238.00238.001000238000
2016-03-23241.00242.00241.00241.0060001447000
2016-03-22242.00242.00242.00242.001000242000
2016-03-18250.00250.00250.00250.002000500000
2016-03-17245.00245.00245.00245.001000245000
2016-03-1600
2016-03-15242.00242.00242.00242.004000968000
2016-03-14243.00246.00243.00246.004000978000
2016-03-11249.00249.00238.00238.0060001457000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-07250.00250.00250.00250.00100002500000
2016-03-0400
2016-03-03242.00242.00242.00242.003000726000
2016-03-02258.00258.00244.00244.00130003300000
2016-03-0100
2016-02-29258.00258.00239.00239.00100002459000
2016-02-26234.00260.00234.00259.00230005664000
2016-02-25231.00231.00231.00231.001000231000
2016-02-24222.00223.00222.00223.00120002665000
2016-02-2300
2016-02-22234.00235.00229.00229.004000928000
2016-02-19233.00233.00230.00230.003000696000

   ※ 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