[1320 東証] ダイワ上場投信-日経225 日足 時系列データ

[1320 東証] ダイワ上場投信-日経225
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2620470.0020470.0020350.0020350.0019454397206990
2017-05-2520380.0020520.0020380.0020470.0031448643460600
2017-05-2420440.0020450.0020360.0020410.0022382456590740
2017-05-2320320.0020350.0020250.0020270.0012808260048150
2017-05-2220360.0020390.0020280.0020350.0024211492645500
2017-05-1920260.0020290.0020160.0020250.0027967565701230
2017-05-1820170.0020260.0020110.0020220.00746331506214520
2017-05-1720470.0020510.0020430.0020490.0032703669134120
2017-05-1620600.0020670.0020540.0020580.00546281125699490
2017-05-1520440.0020530.0020420.0020520.0044660915436300
2017-05-1220570.0020610.0020470.0020550.00528361085044660
2017-05-1120610.0020670.0020580.0020650.00792791634246790
2017-05-1020570.0020610.0020530.0020580.00838491724453730
2017-05-0920570.0020600.0020500.0020510.00897031842368280
2017-05-0820380.0020600.0020370.0020560.002349934813002060
2017-05-0219990.0020110.0019980.0020080.001097662202780050
2017-05-0119870.0019960.0019850.0019960.001131452253662820
2017-04-2819870.0019900.0019800.0019840.0031748630274910
2017-04-2719840.0019920.0019840.0019900.00667951327999500
2017-04-2619830.0019920.0019810.0019920.001094012173807560
2017-04-2519480.0019750.0019480.0019720.00848281665390000
2017-04-2419520.0019560.0019460.0019510.001188832319528050
2017-04-2119190.0019270.0019160.0019240.0019942383427660
2017-04-2019070.0019140.0019040.0019060.0027105517419580
2017-04-1918930.0019080.0018930.0019060.0035979684442720
2017-04-1819110.0019160.0018970.0019040.00618911180743690
2017-04-1718850.0018970.0018840.0018960.00893481688231880
2017-04-1418960.0019030.0018900.0018950.00761981445455330
2017-04-1319000.0019080.0018920.0019080.001250612374298400
2017-04-1219210.0019220.0019080.0019150.00765161464867690
2017-04-1119340.0019380.0019280.0019360.0034569668163480
2017-04-1019430.0019470.0019390.0019430.0035225684389820
2017-04-0719350.0019410.0019140.0019310.001234192381183920
2017-04-0619400.0019420.0019160.0019210.001085802089689100
2017-04-0519540.0019570.0019400.0019490.00839221634713730
2017-04-0419560.0019580.0019340.0019440.001407132739471440
2017-04-0319620.0019710.0019550.0019640.0033697661111300
2017-03-3119820.0019840.0019560.0019570.00651151282946630
2017-03-3019810.0019860.0019670.0019690.0046648923068190
2017-03-2919840.0019890.0019800.0019840.00511391014397840
2017-03-2819650.0019700.0019600.0019700.0044069866914570
2017-03-2719570.0019600.0019430.0019460.001093982133280680
2017-03-2419570.0019800.0019560.0019770.0045701900960520
2017-03-2319570.0019620.0019480.0019590.00857371675450670
2017-03-2219600.0019690.0019530.0019560.001051602060682910
2017-03-2119930.0020000.0019850.0019960.0043195860611040
2017-03-1720020.0020060.0020000.0020050.0023153463791990
2017-03-1619970.0020140.0019960.0020100.0036048723005540
2017-03-1520050.0020100.0020020.0020090.0017826357493180
2017-03-1420170.0020170.0020120.0020130.0029053585053320
2017-03-1320070.0020180.0020050.0020140.00562261132050190
2017-03-1019990.0020140.0019960.0020140.001132022271393420
2017-03-0919870.0019870.0019780.0019830.0040413801620880
2017-03-0819840.0019850.0019710.0019750.0045365896290500
2017-03-0719860.0019880.0019840.0019840.0014052279080920
2017-03-0619930.0019930.0019860.0019880.0012580250312830
2017-03-0320060.0020100.0019910.0019970.00554001109655310
2017-03-0220160.0020190.0020070.0020070.002166094361259090
2017-03-0119720.0019930.0019680.0019900.00634821259855770
2017-02-2819730.0019790.0019620.0019620.0031755625913740
2017-02-2719670.0019690.0019510.0019640.00608871194715390
2017-02-2419770.0019900.0019740.0019790.0033796668723850
2017-02-2319880.0019880.0019770.0019870.0018757372241250
2017-02-2219950.0019950.0019840.0019880.0022914455964560
2017-02-2119770.0019910.0019770.0019890.0019485386725050
2017-02-2019690.0019780.0019620.0019770.0026685526415750
2017-02-1719740.0019780.0019680.0019730.00600111183689270
2017-02-1619930.0019930.0019770.0019860.00853161692646520
2017-02-1519970.0020000.0019940.0019960.00611541221493230
2017-02-1420000.0020010.0019740.0019750.001288552558538000
2017-02-1320020.0020030.0019930.0019960.001090152179113360
2017-02-1019750.0019900.0019710.0019880.001029792041415760
2017-02-0919440.0019480.0019370.0019410.0027200528107620
2017-02-0819420.0019500.0019370.0019490.0018821365802640
2017-02-0719340.0019470.0019310.0019400.0047640922455920
2017-02-0619580.0019580.0019400.0019470.00730521421765570
2017-02-0319510.0019560.0019320.0019420.00938931827274490
2017-02-0219670.0019670.0019350.0019390.00646441263857990
2017-02-0119420.0019650.0019410.0019630.00762671490377690
2017-01-3119610.0019690.0019540.0019540.001070322100019340
2017-01-3019880.0019900.0019800.0019850.0023475466074980
2017-01-2719970.0019990.0019910.0019950.00919381834638490
2017-01-2619750.0019910.0019730.0019890.001105182192564580
2017-01-2519600.0019640.0019470.0019550.00616361205724160
2017-01-2419300.0019410.0019260.0019280.0038646747260890
2017-01-2319460.0019530.0019380.0019390.00547361062891250
2017-01-2019570.0019680.0019530.0019650.00647961269916340
2017-01-1919570.0019620.0019480.0019570.00798841562714270
2017-01-1819240.0019430.0019140.0019380.001025961976606810
2017-01-1719570.0019570.0019310.0019320.001405212730025400
2017-01-1619720.0019750.0019550.0019590.001004811974959500
2017-01-1319680.0019800.0019660.0019780.0021363421812890
2017-01-1219770.0019790.0019570.0019650.001025322012499440
2017-01-1119860.0019910.0019840.0019860.00664391320726680
2017-01-1019930.0019990.0019760.0019800.001079582142942290
2017-01-0619860.0019990.0019840.0019970.0049115979035740
2017-01-0520120.0020120.0019980.0020040.001386502781170070
2017-01-0419790.0020110.0019790.0020110.00889131777353750
2016-12-3019490.0019680.0019480.0019590.00556111088202840
2016-12-2919810.0019820.0019590.0019660.00941901853491610
2016-12-2819910.0019950.0019880.0019910.00727611449370890
2016-12-2719830.0019960.0019830.0019900.00603681201734890
2016-12-2619890.0019910.0019870.0019870.00540741075721110
2016-12-2219890.0019900.0019800.0019890.00546911085706440
2016-12-2120030.0020080.0019860.0019940.00994171987067080
2016-12-2019860.0019990.0019840.0019970.00578081151562340
2016-12-1919800.0019880.0019780.0019880.0026153518687520
2016-12-1619900.0019920.0019830.0019890.00742161475642460
2016-12-1519800.0019920.0019670.0019770.001472862920484810
2016-12-1419750.0019760.0019650.0019720.0038468759011340
2016-12-1319560.0019740.0019530.0019730.00627461231452790
2016-12-1219690.0019750.0019520.0019640.00998521961386390
2016-12-0919260.0019510.0019260.0019490.001524742960329160
2016-12-0819140.0019230.0019070.0019230.00837111603274780
2016-12-0718890.0018960.0018870.0018960.0052309989723580
2016-12-0618930.0018960.0018770.0018820.00793991497100190
2016-12-0518790.0018830.0018690.0018720.001362092557854610
2016-12-0218900.0018930.0018770.0018880.00604631140058350
2016-12-0119050.0019210.0018920.0018950.001722263282904820
2016-11-3018800.0018820.0018730.0018750.0032838616681810
2016-11-2918680.0018780.0018680.0018770.0043193809882570
2016-11-2818770.0018840.0018670.0018800.00949011779216840
2016-11-2518840.0018940.0018750.0018850.00967991825248320
2016-11-2418810.0018830.0018770.0018800.001521532859990420
2016-11-2218520.0018620.0018500.0018620.0050077930773180
2016-11-2118490.0018580.0018450.0018550.001485102752052950
2016-11-1818510.0018510.0018420.0018420.001020211884011480
2016-11-1718230.0018330.0018210.0018320.001396002550360160
2016-11-1618280.0018330.0018250.0018320.001371742510502020
2016-11-1518140.0018160.0018040.0018100.00868901572175190
2016-11-1417930.0018140.0017910.0018110.001506132723802410
2016-11-1117970.0018050.0017770.0017800.001633702929583620
2016-11-1017750.0017830.0017540.0017760.003288345814144720
2016-11-0917740.0017870.0016510.0016680.004944638381611680
2016-11-0817680.0017680.0017560.0017600.0045096794194670
2016-11-0717590.0017620.0017500.0017620.0034010597718750
2016-11-0417410.0017420.0017230.0017320.00839701452731990
2016-11-0217670.0017710.0017500.0017560.001119771971264580
2016-11-0117840.0017920.0017770.0017880.0031063554261970
2016-10-3117800.0017860.0017760.0017860.0035998641478230
2016-10-2817870.0017900.0017840.0017890.00682471219867980
2016-10-2717780.0017840.0017710.0017780.001211922153699490
2016-10-2617750.0017820.0017730.0017820.0023099410923970
2016-10-2517750.0017810.0017720.0017810.00895511592205640
2016-10-2417680.0017680.0017590.0017650.0036485643848880
2016-10-2117700.0017730.0017580.0017610.00912611613762360
2016-10-2017410.0017660.0017410.0017660.002720324780565100
2016-10-1917360.0017430.0017350.0017430.0038500669573880
2016-10-1817280.0017390.0017260.0017390.0046999814739550
2016-10-1717290.0017360.0017240.0017330.0019066330195510
2016-10-1417160.0017280.0017150.0017270.0043868755925230
2016-10-1317340.0017400.0017160.0017170.00595221025378330
2016-10-1217290.0017360.0017260.0017260.00657601137147930
2016-10-1117370.0017500.0017350.0017460.001900423316280450
2016-10-0717290.0017310.0017230.0017280.00922471594683260
2016-10-0617350.0017390.0017300.0017320.00871921514104900
2016-10-0517200.0017260.0017130.0017250.00665771145612320
2016-10-0417090.0017160.0017050.0017120.0035107601225300
2016-10-0316990.0017060.0016970.0017020.0037259634003830
2016-09-3016910.0016910.0016810.0016860.001186782001189400
2016-09-2917020.0017170.0017000.0017110.001603292740959930
2016-09-2816880.0016920.0016790.0016840.002143523610930420
2016-09-2716700.0016960.0016580.0016960.001604542692021550
2016-09-2616990.0017010.0016810.0016820.0051097863952820
2016-09-2317070.0017100.0017020.0017030.0043802747229520
2016-09-2116740.0017120.0016670.0017120.001895373201920300
2016-09-2016710.0016880.0016700.0016780.0045984771220970
2016-09-1616750.0016820.0016720.0016810.0029904501303110
2016-09-1516830.0016830.0016650.0016700.0055156922601250
2016-09-1416930.0017010.0016890.0016910.00723711226652250
2016-09-1317080.0017100.0016960.0017020.00643111095347830
2016-09-1217060.0017100.0016900.0016960.001141821942401050
2016-09-0917290.0017320.0017210.0017270.00927641602278190
2016-09-0817320.0017320.0017140.0017280.00983431694284330
2016-09-0717220.0017330.0017200.0017330.001374812374771010
2016-09-0617350.0017400.0017340.0017380.0024770430423740
2016-09-0517440.0017460.0017310.0017320.00786211368847340
2016-09-0217190.0017240.0017160.0017210.0056384970252200
2016-09-0117180.0017240.0017160.0017210.0045588784403690
2016-08-3117180.0017220.0017140.0017200.001918083296343270
2016-08-3016990.0017050.0016990.0017050.0026705454814920
2016-08-2917000.0017070.0016970.0017030.00703681197720340
2016-08-2616780.0016790.0016620.0016660.00953651590896150
2016-08-2516880.0016910.0016810.0016850.0057248966310450
2016-08-2416900.0016930.0016830.0016860.0045090761225520
2016-08-2316820.0016950.0016740.0016780.0030537513316570
2016-08-2216880.0016920.0016830.0016870.0043704737512580
2016-08-1916860.0016900.0016740.0016830.00914521539126200
2016-08-1816910.0017010.0016770.0016770.00692311168945940
2016-08-1716890.0017050.0016890.0017030.0039033663341580
2016-08-1617180.0017180.0016890.0016890.0042649725540970
2016-08-1517170.0017220.0017140.0017160.0022320383266490
2016-08-1217140.0017240.0017120.0017200.001536572641823050
2016-08-1016980.0017110.0016940.0017020.0029926510086590
2016-08-0916930.0017070.0016920.0017060.0056551961782700
2016-08-0816810.0016930.0016780.0016930.00774461306283810
2016-08-0516540.0016640.0016500.0016520.00815641350472780
2016-08-0416430.0016550.0016190.0016550.00871711429936570
2016-08-0316470.0016550.0016340.0016340.001073121764148130
2016-08-0216750.0016820.0016670.0016680.00850321423642800
2016-08-0116650.0016970.0016610.0016910.00874351467801060
2016-07-2916730.0016990.0016440.0016840.001974783297762860
2016-07-2816870.0016900.0016740.0016760.0036219607670470
2016-07-2716870.0017120.0016840.0016960.001489332530496940
2016-07-2616830.0016840.0016590.0016680.00724921209560220
2016-07-2516950.0017070.0016900.0016910.0022226377044890
2016-07-2216860.0016980.0016850.0016890.0049085829693640
2016-07-2117170.0017230.0017030.0017110.00983471686530230
2016-07-2016930.0016980.0016840.0016970.0053249900096450
2016-07-1916900.0017020.0016800.0017010.00670311134809980
2016-07-1516750.0016890.0016700.0016790.00807731357238150
2016-07-1416540.0016690.0016520.0016680.0055974929978070
2016-07-1316740.0016770.0016480.0016510.00871471449809960
2016-07-1216300.0016530.0016300.0016380.001394382289270930
2016-07-1115750.0016100.0015750.0016030.00867791386179810
2016-07-0815610.0015670.0015390.0015390.0038869602190530
2016-07-0715640.0015690.0015510.0015560.0032546507815110
2016-07-0615690.0015710.0015440.0015660.001506022344321300
2016-07-0516220.0016250.0016150.0016230.0041264668679920
2016-07-0416100.0016360.0016100.0016330.0041402671955810
2016-07-0116260.0016320.0016190.0016240.0042516690635580
2016-06-3016320.0016340.0016150.0016150.0034026553482660
2016-06-2916100.0016180.0015950.0016130.0058197935461500
2016-06-2815630.0016000.0015530.0015870.001510822372490880
2016-06-2715680.0015860.0015580.0015860.001019741603449550
2016-06-2416900.0016960.0015360.0015490.002464313926615780
2016-06-2316660.0016820.0016590.0016780.00718041197823130
2016-06-2216640.0016700.0016510.0016610.0031709527316590
2016-06-2116400.0016750.0016310.0016720.0052154862802440
2016-06-2016400.0016580.0016400.0016490.0052346864063430
2016-06-1716220.0016320.0016130.0016140.00695431127728410
2016-06-1616400.0016460.0015930.0015960.001081381739428600
2016-06-1516340.0016540.0016290.0016490.0038075624549050
2016-06-1416530.0016640.0016310.0016400.001326402173187830
2016-06-1316870.0016870.0016580.0016590.00848451417858090
2016-06-1017210.0017210.0017060.0017160.0035648610236690
2016-06-0917290.0017350.0017140.0017230.0022548389041320
2016-06-0817270.0017390.0017140.0017380.0033267575703270
2016-06-0717200.0017260.0017090.0017220.0038551663130460
2016-06-0616910.0017150.0016860.0017150.0056603962201090
2016-06-0317170.0017280.0017120.0017210.0051921892992740
2016-06-0217390.0017390.0017090.0017130.001047311802170550
2016-06-0117680.0017720.0017470.0017530.00686431208548300
2016-05-3117600.0017840.0017570.0017810.00600751065251390
2016-05-3017550.0017640.0017480.0017640.0043158758857260
2016-05-2717430.0017480.0017370.0017400.0050964886814830
2016-05-2617520.0017540.0017310.0017330.0032132560071220
2016-05-2517380.0017390.0017300.0017340.00792851375180590
2016-05-2417180.0017180.0017030.0017060.0047404810353540
2016-05-2317260.0017270.0016980.0017230.00616531056144970

   ※ 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