[1320 大証] ETF225 日足 時系列データ

[1320 大証] ETF225
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1214680.0014790.0014620.0014680.00830801221876830
2013-07-1114490.0014700.0014460.0014680.00829971211184010
2013-07-1014640.0014760.0014480.0014630.00951131391532360
2013-07-0914480.0014680.0014380.0014650.001162841690606210
2013-07-0814670.0014700.0014270.0014300.002268873298780750
2013-07-0514510.0014720.0014510.0014720.00933171364357540
2013-07-0414330.0014460.0014310.0014350.0068866990468510
2013-07-0314530.0014530.0014340.0014410.001238641788018380
2013-07-0214300.0014490.0014260.0014460.001449132079726500
2013-07-0114130.0014230.0013920.0014200.001259941770097480
2013-06-2813710.0014090.0013680.0014000.002987024175725190
2013-06-2713300.0013610.0013220.0013600.001612552167395950
2013-06-2613540.0013540.0013120.0013120.001153901537707150
2013-06-2513420.0013570.0013090.0013360.001180911570041300
2013-06-2413780.0013810.0013340.0013340.001396001900661800
2013-06-2113040.0013710.0013010.0013680.001796612403609950
2013-06-2013430.0013530.0013280.0013340.001142191530900130
2013-06-1913600.0013630.0013430.0013600.001240401682301690
2013-06-1813340.0013480.0013240.0013320.0061362820054410
2013-06-1712890.0013400.0012870.0013400.0068570903497930
2013-06-1413180.0013240.0012940.0013040.001602632100542570
2013-06-1313310.0013310.0012720.0012780.003113364041202490
2013-06-1213410.0013670.0013320.0013610.00797851071717910
2013-06-1113880.0013940.0013590.0013700.001510292076001700
2013-06-1013670.0013920.0013530.0013890.001578232160057130
2013-06-0713000.0013440.0012870.0013070.004010215248961590
2013-06-0613230.0013570.0013160.0013170.001975592637943810
2013-06-0513910.0014080.0013340.0013380.003443174739637760
2013-06-0413520.0013960.0013390.0013960.002489883401801620
2013-06-0313870.0013880.0013590.0013640.001685632315838100
2013-05-3114250.0014270.0014030.0014070.001989672822777160
2013-05-3014340.0014440.0013900.0014040.004317296101672190
2013-05-2914900.0014910.0014590.0014610.002084803079030490
2013-05-2814300.0014770.0014280.0014670.002268123302220670
2013-05-2714480.0014670.0014380.0014420.001924662796520450
2013-05-2415230.0015400.0014330.0014990.0079340211823813320
2013-05-2316150.0016350.0014870.0014980.0091954614372122110
2013-05-2215860.0016110.0015860.0016050.001837282934989640
2013-05-2115670.0015780.0015660.0015770.00965971518452490
2013-05-2015680.0015780.0015650.0015750.001585272490153580
2013-05-1715320.0015560.0015270.0015560.002034743136678880
2013-05-1615560.0015560.0015260.0015440.002387813674152990
2013-05-1515400.0015500.0015380.0015460.003171654891991790
2013-05-1415210.0015220.0015120.0015180.001824562765523680
2013-05-1315150.0015230.0015100.0015170.001991123019688180
2013-05-1014910.0015020.0014870.0015020.002806494193834960
2013-05-0914720.0014780.0014560.0014580.001736832550489040
2013-05-0814550.0014780.0014550.0014630.002051243006436210
2013-05-0714430.0014550.0014410.0014520.002257623266219770
2013-05-0214080.0014130.0013980.0014050.001758942470259840
2013-05-0114180.0014190.0014130.0014160.001685612386849540
2013-04-3014180.0014240.0014130.0014220.00751171064784910
2013-04-2614330.0014330.0014200.0014270.002442033484649340
2013-04-2514210.0014320.0014180.0014260.001697872420190370
2013-04-2414030.0014180.0014030.0014150.001612812270570430
2013-04-2313860.0013920.0013840.0013850.0057757801434790
2013-04-2213900.0013950.0013870.0013910.002332153245159450
2013-04-1913630.0013680.0013530.0013680.001556882118002620
2013-04-1813610.0013710.0013540.0013610.001923992621432570
2013-04-1713660.0013730.0013650.0013710.00799931094908340
2013-04-1613340.0013650.0013270.0013640.002920903934887790
2013-04-1513680.0013740.0013590.0013640.002149602936900920
2013-04-1213780.0013860.0013730.0013820.003392954679512070
2013-04-1113760.0013860.0013710.0013800.004048055578596270
2013-04-1013510.0013650.0013500.0013620.001025801394512700
2013-04-0913650.0013660.0013470.0013510.003042274125058880
2013-04-0813540.0013550.0013410.0013530.003244814376683310
2013-04-0513520.0013550.0013110.0013130.006767279085324360
2013-04-0412480.0013030.0012380.0013010.003705914709506490
2013-04-0312500.0012660.0012450.0012650.001400661756506080
2013-04-0212340.0012370.0012090.0012320.003259443982503330
2013-04-0112690.0012700.0012450.0012490.002485383126620940
2013-03-2912710.0012730.0012630.0012680.0067636858488080
2013-03-2812760.0012770.0012570.0012670.002176442753569300
2013-03-2712810.0012820.0012740.0012810.00952781218355840
2013-03-2612680.0012770.0012660.0012690.00878741117081230
2013-03-2512750.0012820.0012720.0012790.002238242860837800
2013-03-2212730.0012750.0012560.0012590.002339852955637210
2013-03-2112830.0012870.0012820.0012870.00988841270375920
2013-03-1912660.0012720.0012640.0012720.002099102660408010
2013-03-1812550.0012600.0012450.0012450.002496533130151250
2013-03-1512650.0012800.0012650.0012800.002422993084457940
2013-03-1412550.0012620.0012470.0012610.001139471427275630
2013-03-1312480.0012560.0012450.0012480.001126611407249960
2013-03-1212670.0012680.0012540.0012540.001193751504012700
2013-03-1112570.0012630.0012520.0012570.002198052763439860
2013-03-0812310.0012500.0012300.0012500.001732412149680070
2013-03-0712270.0012290.0012160.0012160.001291151578127320
2013-03-0612050.0012150.0012010.0012140.002241312707209810
2013-03-0511950.0011990.0011870.0011890.001513771808056260
2013-03-0411910.0011980.0011830.0011850.001337991591910060
2013-03-0111730.0011850.0011680.0011800.002268092666457750
2013-02-2811620.0011770.0011620.0011720.001889592211717840
2013-02-2711630.0011630.0011440.0011440.001562371799447940
2013-02-2611560.0011730.0011550.0011620.002412992802799740
2013-02-2511800.0011870.0011760.0011850.001791162114527370
2013-02-2211450.0011620.0011360.0011620.001082901241719760
2013-02-2111600.0011640.0011500.0011510.00934421080135110
2013-02-2011680.0011720.0011640.0011650.001328381549710270
2013-02-1911540.0011610.0011540.0011570.0055840646254080
2013-02-1811530.0011640.0011530.0011600.001407771630556810
2013-02-1511440.0011450.0011260.0011360.002154872444667630
2013-02-1411460.0011560.0011450.0011520.0083208956627980
2013-02-1311530.0011570.0011390.0011460.001933132215701880
2013-02-1211600.0011650.0011560.0011560.002101042440009550
2013-02-0811470.0011500.0011330.0011370.001971532247971680
2013-02-0711560.0011650.0011480.0011580.001654131909608440
2013-02-0611490.0011700.0011480.0011620.003002863476692170
2013-02-0511300.0011370.0011240.0011260.001589551796066890
2013-02-0411440.0011490.0011390.0011460.0085021972987740
2013-02-0111370.0011440.0011340.0011380.0084332959911470
2013-01-3111230.0011350.0011200.0011300.001971132220889520
2013-01-3011100.0011310.0011090.0011290.001674541875450420
2013-01-2910930.0011130.0010930.0011060.00970081072752240
2013-01-2811120.0011190.0010990.0010990.001845012046011700
2013-01-2511030.0011120.0010990.0011110.002057652270709290
2013-01-2410640.0010820.0010620.0010810.0092485993379990
2013-01-2310760.0010850.0010650.0010650.001161071247520870
2013-01-2210960.0011050.0010800.0010900.001560771707543650
2013-01-2111130.0011140.0010900.0010920.001407591548863380
2013-01-1811020.0011110.0011000.0011110.00995681099276520
2013-01-1710850.0010890.0010620.0010820.001276431373063040
2013-01-1611020.0011020.0010770.0010780.001926122095706050
2013-01-1511100.0011150.0011030.0011060.0074580826993340
2013-01-1111010.0011020.0010930.0011000.0063922702717670
2013-01-1010820.0010870.0010810.0010840.0035511384772920
2013-01-0910570.0010800.0010570.0010730.0077171825622170
2013-01-0810730.0010780.0010640.0010660.001170531253448040
2013-01-0710910.0010930.0010770.0010790.001550471680596290
2013-01-0410910.0010940.0010830.0010870.002008382182369700
2012-12-2810600.0010620.0010550.0010610.0077471820608720
2012-12-2710460.0010570.0010460.0010530.001137801196439590
2012-12-2610290.0010410.0010290.0010400.0076241788223320
2012-12-2510300.0010300.0010200.0010240.001102651131202260
2012-12-2110310.0010340.0010090.0010120.001061121082645910
2012-12-2010250.0010310.0010190.0010200.001868971913975610
2012-12-1910200.0010340.0010170.0010330.001754841795362710
2012-12-1810020.0010130.0010010.0010110.001317591326982620
2012-12-1710080.0010090.009980.0010000.001110401113741200
2012-12-149890.009940.009830.009930.0083872828323620
2012-12-139830.009930.009820.009910.0075924749313460
2012-12-129730.009750.009720.009740.0044648434666170
2012-12-119680.009680.009640.009670.0016978164148640
2012-12-109740.009740.009670.009680.0031076301627320
2012-12-079700.009720.009670.009710.001310711271734960
2012-12-069670.009710.009660.009710.0044418430303690
2012-12-059540.009670.009530.009610.0038560370357610
2012-12-049600.009600.009550.009590.0033696323051350
2012-12-039650.009680.009600.009610.0029201281587400
2012-11-309590.009640.009530.009600.0045315435309910
2012-11-299520.009570.009490.009560.0042193402006420
2012-11-289530.009560.009440.009460.0041079390310430
2012-11-279510.009600.009510.009580.0075926726703520
2012-11-269610.009640.009540.009540.0079383761568810
2012-11-229490.009510.009450.009510.0099418943182230
2012-11-219350.009400.009310.009370.0085858803552810
2012-11-209340.009340.009260.009260.001426761328617810
2012-11-199300.009340.009280.009290.00102549954273550
2012-11-169040.009180.009040.009160.0070832645649930
2012-11-158860.008970.008830.008950.0027248242860670
2012-11-148800.008830.008800.008800.0034015299594670
2012-11-138840.008870.008760.008800.0026725234919530
2012-11-128860.008880.008810.008810.0025262223461940
2012-11-098910.008920.008870.008910.0034926310664330
2012-11-089000.009040.008950.008990.0046479418163100
2012-11-079170.009180.009070.009100.0026203239314570
2012-11-069140.009140.009100.009120.00436139753740
2012-11-059150.009180.009130.009160.001045195659500
2012-11-029200.009220.009170.009180.0021639199076740
2012-11-019100.009130.009020.009110.0030542276801590
2012-10-319060.009130.009050.009070.0038573350575730
2012-10-309080.009150.008960.008970.0027030245507690
2012-10-299100.009130.009050.009060.0020021181974820
2012-10-269200.009230.009070.009070.0033497305704870
2012-10-259110.009220.009090.009190.0021295195243290
2012-10-249050.009190.009050.009110.0025187229662690
2012-10-239220.009230.009130.009160.0027398251316750
2012-10-229030.009180.009010.009180.0038617351893700
2012-10-199090.009170.009090.009130.0023974218916330
2012-10-189020.009150.009020.009120.0060284547915970
2012-10-178920.008980.008910.008960.0022459201087290
2012-10-168780.008850.008780.008850.0028873254417290
2012-10-158680.008750.008630.008720.0029011251803760
2012-10-128690.008730.008670.008700.0034433299184110
2012-10-118690.008760.008660.008700.0027766241330810
2012-10-108810.008810.008730.008730.0051882454785850
2012-10-098950.009000.008910.008920.0023248207908810
2012-10-058990.009030.008950.009030.0019142172257980
2012-10-048920.009020.008890.008970.0027132243533410
2012-10-038910.008960.008870.008890.0016208144245060
2012-10-028950.008990.008920.008920.00883279122610
2012-10-019020.009020.008910.008930.0018720167630980
2012-09-289110.009130.008980.009010.0024973225581780
2012-09-279000.009100.009000.009090.0033858306023930
2012-09-269100.009110.009040.009050.0025591232231260
2012-09-259140.009180.009100.009150.0024474223774430
2012-09-249140.009170.009110.009130.00978389397790
2012-09-219190.009230.009170.009190.0017038156839290
2012-09-209250.009290.009150.009150.0024032221231020
2012-09-199240.009360.009210.009300.0063870593994590
2012-09-189230.009260.009200.009210.0043991405951410
2012-09-149200.009270.009160.009230.001169271078024830
2012-09-139050.009100.009010.009070.0017864162081580
2012-09-128900.009040.008900.009030.0024541220573220
2012-09-118900.008900.008860.008870.0013276117855480
2012-09-108930.008950.008910.008950.0013672122078900
2012-09-078950.008950.008880.008950.0026865239891390
2012-09-068780.008780.008730.008770.0031130272514420
2012-09-058840.008840.008750.008750.0069352609798560
2012-09-048860.008880.008810.008860.0045460401730410
2012-09-038930.008960.008840.008840.0018133161291900
2012-08-318960.009020.008910.008920.0021860195851160
2012-08-309140.009140.009030.009050.0012394112476390
2012-08-299110.009150.009110.009140.00756969103510
2012-08-289200.009210.009060.009120.0020556187457090
2012-08-279200.009220.009150.009150.0015626143613950
2012-08-249130.009150.009110.009120.00913283410380
2012-08-239150.009270.009130.009230.0023326214981140
2012-08-229220.009230.009140.009180.0018058165810710
2012-08-219240.009270.009210.009220.0012212112896190
2012-08-209260.009290.009220.009260.0040168372042520
2012-08-179180.009250.009160.009240.0085997792140530
2012-08-169040.009170.009040.009150.0053355486786500
2012-08-159010.009020.008930.008980.0013523121362790
2012-08-148960.009030.008960.009000.00742566842620
2012-08-138950.008970.008940.008940.00597453486100
2012-08-109000.009010.008920.008940.0032517291723130
2012-08-098930.009070.008930.009050.0031353282900920
2012-08-088950.009030.008920.008940.0087236784161880
2012-08-078780.008880.008780.008880.0058039511850130
2012-08-068750.008810.008750.008800.0024344213800300
2012-08-038600.008630.008590.008630.0014954128728400
2012-08-028720.008770.008710.008710.0038551337059560
2012-08-018700.008730.008650.008710.0013767119604690
2012-07-318670.008810.008650.008770.0029047253575060
2012-07-308760.008760.008650.008690.0018352159758190
2012-07-278650.008650.008590.008620.0028098242179850
2012-07-268480.008520.008430.008510.0027065229163460
2012-07-258480.008490.008400.008430.0058125490347600
2012-07-248560.008590.008520.008550.0059506509217130
2012-07-238660.008680.008560.008590.0074783645530690
2012-07-208870.008870.008730.008750.0032378284600880
2012-07-198870.008900.008850.008860.0039494349982860
2012-07-188870.008870.008790.008800.00814571961300
2012-07-178800.008870.008790.008830.0021737191929940
2012-07-138770.008830.008760.008790.0018045158762270
2012-07-128940.008940.008770.008770.0068738606768330
2012-07-118890.008930.008860.008910.0026061231660040
2012-07-108990.009040.008920.008920.0023021206362880
2012-07-098990.009030.008960.008960.0023524211457970

   ※ 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