[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 
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
2016-05-2017170.0017350.0017120.0017310.0047073811967260
2016-05-1917390.0017420.0017170.0017210.0040530700352020
2016-05-1817170.0017370.0017070.0017240.001642962829028090
2016-05-1717210.0017230.0017070.0017210.0045887787996870
2016-05-1616990.0017200.0016970.0017010.00711011213646920
2016-05-1317280.0017360.0016950.0016980.001065131820706810
2016-05-1217000.0017230.0016930.0017210.00595011016398970
2016-05-1117300.0017380.0017100.0017120.0051623891364430
2016-05-1016850.0017140.0016770.0017130.00688731169198240
2016-05-0916800.0016850.0016710.0016770.0029151489019770
2016-05-0616770.0016820.0016530.0016660.00711901187080240
2016-05-0216520.0016720.0016500.0016700.00934051551735430
2016-04-2818050.0018170.0017170.0017240.001663992895696090
2016-04-2717980.0018020.0017820.0017900.0044024787043350
2016-04-2617970.0018020.0017790.0017940.0043449777551150
2016-04-2518220.0018220.0017990.0018030.00620811123873860
2016-04-2217780.0018170.0017780.0018140.001358862446780460
2016-04-2117860.0017980.0017760.0017920.001185042117510450
2016-04-2017610.0017680.0017440.0017490.001024341797872760
2016-04-1917300.0017470.0017300.0017470.00650031131130850
2016-04-1816860.0017010.0016810.0016850.00821401386609010
2016-04-1517280.0017500.0017280.0017380.001340832336232410
2016-04-1417220.0017480.0017170.0017470.001169802030163170
2016-04-1316700.0016960.0016690.0016940.00882681486033240
2016-04-1216280.0016500.0016230.0016480.00662721088071160
2016-04-1116300.0016320.0016050.0016300.00929871505992110
2016-04-0816030.0016580.0016000.0016360.001347752193079380
2016-04-0716260.0016410.0016160.0016270.00837201362501240
2016-04-0616250.0016370.0016140.0016260.00912311482774520
2016-04-0516600.0016610.0016230.0016260.001550652538317870
2016-04-0416650.0016790.0016580.0016670.00789201315532120
2016-04-0117300.0017300.0016650.0016690.002167103657768590
2016-03-3117590.0017610.0017330.0017350.001210492115549710
2016-03-3017640.0017650.0017450.0017470.0055637976830430
2016-03-2917550.0017710.0017530.0017680.001060681868851050
2016-03-2817570.0017630.0017400.0017540.00742081300636540
2016-03-2517400.0017470.0017340.0017430.0047356824616060
2016-03-2417390.0017490.0017290.0017320.0041647723437350
2016-03-2317500.0017580.0017410.0017460.0044571779204120
2016-03-2217410.0017550.0017290.0017490.00893231560216970
2016-03-1817340.0017360.0017050.0017150.00904721550342140
2016-03-1717560.0017700.0017250.0017380.001654012885707220
2016-03-1617420.0017550.0017400.0017430.00788601375313480
2016-03-1517680.0017750.0017490.0017570.00654001151884770
2016-03-1417620.0017750.0017600.0017680.00954851687377500
2016-03-1117000.0017470.0017000.0017400.001071871850269810
2016-03-1017240.0017320.0017150.0017290.0053806929011420
2016-03-0917080.0017150.0016930.0017090.00994121693799240
2016-03-0817330.0017350.0017010.0017230.001026451761808340
2016-03-0717480.0017500.0017340.0017370.0036399632450890
2016-03-0417360.0017500.0017310.0017440.00644131121122070
2016-03-0317130.0017410.0017130.0017390.001413072448010340
2016-03-0216960.0017250.0016910.0017170.001971823369742300
2016-03-0116450.0016520.0016270.0016510.00795241305158330
2016-02-2916780.0016890.0016470.0016470.00973291628334800
2016-02-2616760.0016910.0016610.0016630.001853393110759270
2016-02-2516390.0016650.0016370.0016580.00956491576889540
2016-02-2416270.0016410.0016150.0016330.00998211626834800
2016-02-2316640.0016770.0016420.0016490.001849223064030540
2016-02-2216230.0016610.0016220.0016530.00930181531810030
2016-02-1916410.0016440.0016200.0016400.001327932166441050
2016-02-1816700.0016760.0016520.0016620.001542382571633970
2016-02-1716410.0016630.0016030.0016230.001904173104691960
2016-02-1616280.0016760.0016240.0016450.002040453360902120
2016-02-1515950.0016580.0015890.0016430.003170235126022920
2016-02-1215590.0015680.0015250.0015330.005120587924660680
2016-02-1016580.0016590.0015820.0016070.003490205631070870
2016-02-0916790.0016820.0016450.0016530.002960364917069050
2016-02-0817030.0017540.0016970.0017430.00874521507138650
2016-02-0517230.0017330.0017060.0017270.001041021792354050
2016-02-0417460.0017660.0017380.0017470.00993181738676080
2016-02-0317870.0017920.0017520.0017660.001400112474156780
2016-02-0218130.0018320.0018120.0018200.001599152917816040
2016-02-0118290.0018370.0018170.0018330.001935263536222000
2016-01-2917560.0018290.0017180.0018020.004381597746201870
2016-01-2817500.0017690.0017380.0017510.00723261267383110
2016-01-2717480.0017690.0017400.0017590.00962521690391780
2016-01-2617250.0017260.0017080.0017140.00843971449707790
2016-01-2517610.0017660.0017360.0017560.001898883327218550
2016-01-2217010.0017440.0016900.0017410.001725082943316990
2016-01-2116910.0017190.0016450.0016500.002590414364349310
2016-01-2017490.0017490.0016820.0016870.002237753814523800
2016-01-1917360.0017540.0017250.0017490.001068421860684470
2016-01-1817230.0017490.0017110.0017410.001355612345565600
2016-01-1518000.0018070.0017510.0017590.00814141447384410
2016-01-1417680.0017740.0017380.0017710.001993013498547080
2016-01-1317910.0018190.0017900.0018190.00799701444027000
2016-01-1217900.0018010.0017650.0017700.001670872979379990
2016-01-0818070.0018460.0018000.0018170.002133953874239770
2016-01-0718590.0018660.0018240.0018240.002010043691751690
2016-01-0618890.0018950.0018530.0018690.001634203052128570
2016-01-0518900.0019040.0018820.0018860.00608331149360370
2016-01-0419320.0019450.0018860.0018960.002409104589136860
2015-12-3019560.0019600.0019510.0019520.0032171629456950
2015-12-2919350.0019480.0019270.0019460.0040345782648430
2015-12-2819310.0019410.0019250.0019350.0025457492132700
2015-12-2519290.0019340.0019210.0019230.0044537857575340
2015-12-2419560.0019560.0019240.0019260.0031707614912380
2015-12-2219390.0019410.0019290.0019350.0027389530203980
2015-12-2119340.0019450.0019100.0019420.001174182261160360
2015-12-1819790.0020390.0019450.0019490.001687133356443680
2015-12-1719910.0019990.0019800.0019840.001170282328814480
2015-12-1619350.0019530.0019340.0019510.00927601800203090
2015-12-1519350.0019370.0019030.0019070.001258572413173130
2015-12-1419250.0019390.0019080.0019360.001569153014368380
2015-12-1119530.0019760.0019490.0019690.0041879823008800
2015-12-1019560.0019610.0019500.0019540.001295412531592700
2015-12-0919860.0019950.0019740.0019800.00948371879218100
2015-12-0820190.0020260.0019950.0019970.001155182315337320
2015-12-0720210.0020290.0020170.0020200.0041623842130670
2015-12-0420070.0020140.0019930.0019980.001658103318423380
2015-12-0320390.0020460.0020350.0020420.0022842466269760

   ※ 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