[1321 大証] 225投信 日足 時系列データ

[1321 大証] 225投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1214670.0014770.0014610.0014690.004913017221495460
2013-07-1114470.0014690.0014450.0014670.004860597084716110
2013-07-1014640.0014750.0014460.0014620.0080764111820921950
2013-07-0914470.0014680.0014370.0014650.006745789814819610
2013-07-0814680.0014700.0014240.0014290.00109061415844635490
2013-07-0514340.0014530.0014330.0014520.005746518290247600
2013-07-0414170.0014290.0014130.0014190.004019805712012810
2013-07-0314520.0014540.0014340.0014410.0081211911734852010
2013-07-0214310.0014500.0014260.0014470.0083260811947718820
2013-07-0114140.0014230.0013920.0014210.004287136039242250
2013-06-2813710.0014100.0013700.0014010.00117165716300943740
2013-06-2713300.0013610.0013210.0013610.007246879734437340
2013-06-2613550.0013560.0013120.0013140.004754816347903110
2013-06-2513430.0013580.0013090.0013360.005472747277330440
2013-06-2413810.0013830.0013360.0013380.006419388718911430
2013-06-2113050.0013720.0013020.0013710.0087263311625891260
2013-06-2013420.0013540.0013300.0013350.0074983110050271320
2013-06-1913620.0013650.0013440.0013590.005964548091542020
2013-06-1813350.0013490.0013250.0013350.006665088918244860
2013-06-1712920.0013420.0012880.0013420.007084779342477450
2013-06-1413190.0013260.0012960.0013070.00110383914491566480
2013-06-1313320.0013320.0012740.0012750.00192618224960555510
2013-06-1213420.0013680.0013330.0013640.006607398887276530
2013-06-1113890.0013950.0013620.0013700.00147219120276823420
2013-06-1013670.0013940.0013540.0013930.0088729012145253450
2013-06-0713040.0013460.0012870.0013080.00214092128033885240
2013-06-0613230.0013590.0013160.0013170.00114942815341115410
2013-06-0513920.0014100.0013340.0013360.00121251216631598990
2013-06-0413550.0013980.0013400.0013980.00181068524720763430
2013-06-0313900.0013900.0013590.0013650.00120526816576906230
2013-05-3114250.0014290.0014030.0014100.00111232915779687900
2013-05-3014350.0014460.0013890.0014040.00191125927045237580
2013-05-2914950.0014950.0014600.0014620.00105687915627722380
2013-05-2814320.0014780.0014290.0014700.00143422420918754340
2013-05-2714520.0014690.0014390.0014450.00186676827159877220
2013-05-2415260.0015400.0014350.0015010.00375989656320845960
2013-05-2316170.0016360.0014860.0015000.00353570255523541520
2013-05-2215860.0016120.0015850.0016050.00100373816045149890
2013-05-2115680.0015790.0015660.0015770.004631847284260000
2013-05-2015700.0015790.0015660.0015770.0066268710423412360
2013-05-1715330.0015570.0015280.0015570.0079814012306716820
2013-05-1615570.0015570.0015270.0015440.00150709123232670750
2013-05-1515390.0015500.0015390.0015450.00109606316922898630
2013-05-1415230.0015230.0015140.0015190.006559739959498080
2013-05-1315170.0015240.0015110.0015200.00106645216193950710
2013-05-1014910.0015030.0014880.0015030.00126841718973754430
2013-05-0914730.0014790.0014560.0014600.0080683211864743770
2013-05-0814570.0014800.0014560.0014640.00104840915388247240
2013-05-0714440.0014570.0014410.0014540.00126652318331876470
2013-05-0214100.0014140.0013990.0014060.0074549510479836590
2013-05-0114180.0014200.0014140.0014180.003317694701992000
2013-04-3014190.0014250.0014140.0014210.005399637661936220
2013-04-2614330.0014350.0014210.0014290.006391619129497620
2013-04-2514220.0014340.0014180.0014270.0080893711531247300
2013-04-2414050.0014180.0014040.0014180.0092056212980907270
2013-04-2313900.0013930.0013850.0013870.004135345742059870
2013-04-2213910.0013970.0013880.0013920.0096976513505965820
2013-04-1913630.0013710.0013540.0013710.006151348384877230
2013-04-1813620.0013730.0013550.0013630.0091928912524995340
2013-04-1713670.0013750.0013660.0013740.006068878317253140
2013-04-1613350.0013660.0013310.0013650.0099710413419494870
2013-04-1513690.0013750.0013600.0013670.0074373410171769030
2013-04-1213790.0013880.0013740.0013840.007164029893737000
2013-04-1113780.0013880.0013720.0013830.00100245113828041310
2013-04-1013530.0013660.0013510.0013630.006460408794955940
2013-04-0913650.0013680.0013490.0013530.0087208611847095540
2013-04-0813550.0013570.0013420.0013540.0090662312239797960
2013-04-0513520.0013560.0013120.0013140.00234782931479379120
2013-04-0412490.0013040.0012380.0013010.00189690824034303880
2013-04-0312520.0012680.0012460.0012680.006354357987068380
2013-04-0212350.0012380.0012100.0012330.00106100213023949650
2013-04-0112700.0012710.0012470.0012510.0080438310115297320
2013-03-2912720.0012750.0012640.0012690.004419495612548200
2013-03-2812770.0012780.0012600.0012680.00109772913922492640
2013-03-2712800.0012840.0012750.0012840.004216955397691510
2013-03-2612710.0012790.0012670.0012680.006328178054665810
2013-03-2512770.0012840.0012720.0012810.0088398111309584520
2013-03-2212730.0012760.0012580.0012610.0098911912536466740
2013-03-2112840.0012890.0012830.0012870.006654168557740010
2013-03-1912660.0012730.0012650.0012730.006728768539445430
2013-03-1812570.0012620.0012460.0012480.00125071215689005000
2013-03-1512680.0012800.0012670.0012800.006596178407332120
2013-03-1412560.0012630.0012480.0012620.004517435669359780
2013-03-1312490.0012580.0012460.0012480.007096578872692350
2013-03-1212690.0012700.0012550.0012550.006644708387329540
2013-03-1112560.0012640.0012520.0012580.0092034611572937250
2013-03-0812330.0012520.0012310.0012520.0088390710982892700
2013-03-0712270.0012300.0012170.0012190.006852398387007080
2013-03-0612040.0012160.0012020.0012160.00112584313606488180
2013-03-0511960.0012000.0011890.0011910.006364247600728560
2013-03-0411930.0011990.0011840.0011860.005330386347059750
2013-03-0111720.0011870.0011690.0011810.006322537444972280
2013-02-2811640.0011790.0011630.0011750.00104874012280082400
2013-02-2711650.0011650.0011460.0011470.008184679454325010
2013-02-2611580.0011740.0011560.0011630.00134618415667987930
2013-02-2511810.0011880.0011770.0011880.008105699579936770
2013-02-2211450.0011620.0011370.0011620.006424737399022240
2013-02-2111620.0011650.0011510.0011520.006300967282894290
2013-02-2011680.0011730.0011650.0011680.004932345760961610
2013-02-1911560.0011620.0011550.0011590.002790353233154410
2013-02-1811550.0011650.0011530.0011620.0087415010143834220
2013-02-1511450.0011480.0011270.0011380.008337829475230670
2013-02-1411490.0011570.0011450.0011530.005351886161167440
2013-02-1311550.0011580.0011400.0011470.004070594681179410
2013-02-1211630.0011670.0011570.0011570.007685788935479090
2013-02-0811480.0011510.0011340.0011380.00113707012976920310
2013-02-0711560.0011660.0011490.0011600.0095714411073788050
2013-02-0611500.0011710.0011490.0011650.00115682113421062720
2013-02-0511310.0011390.0011250.0011270.0089866510165635460
2013-02-0411480.0011490.0011400.0011470.005148015896871810
2013-02-0111380.0011450.0011340.0011400.005593286371414120
2013-01-3111260.0011350.0011200.0011330.006465657290298090
2013-01-3011120.0011320.0011100.0011320.006012716749999010
2013-01-2910930.0011140.0010930.0011090.004415474888565290
2013-01-2811190.0011210.0011010.0011020.0096043210666161430
2013-01-2511040.0011140.0011010.0011130.00100713511162107050
2013-01-2410650.0010830.0010630.0010820.003933534220102330
2013-01-2310780.0010860.0010660.0010670.004421844755971800
2013-01-2210960.0011060.0010810.0010910.00110235912067577150
2013-01-2111160.0011160.0010910.0010930.00101322111158102920
2013-01-1811030.0011120.0011000.0011120.006615367313130620
2013-01-1710860.0010890.0010620.0010820.005032335418980750
2013-01-1611030.0011030.0010780.0010780.007551698234774630
2013-01-1511130.0011160.0011050.0011090.004189064652008990
2013-01-1111020.0011030.0010940.0011020.005482826031314330
2013-01-1010840.0010880.0010810.0010840.002317242513522620
2013-01-0910580.0010810.0010570.0010760.006657657119156310
2013-01-0810750.0010800.0010660.0010670.004314404629287310
2013-01-0710920.0010940.0010780.0010810.004235054599805280
2013-01-0410960.0010960.0010840.0010880.009175879993582250
2012-12-2810610.0010630.0010570.0010630.005091635398674280
2012-12-2710510.0010580.0010480.0010540.003751793950515930
2012-12-2610310.0010430.0010290.0010430.006426816647896140
2012-12-2510290.0010310.0010210.0010250.004167274274359430
2012-12-2110330.0010360.0010100.0010120.005289675405207600
2012-12-2010280.0010330.0010200.0010220.005224855356908210
2012-12-1910220.0010350.0010180.0010350.008013698214974700
2012-12-1810030.0010140.0010020.0010110.006423226479691270
2012-12-1710090.0010110.009990.0010000.006795676836143780
2012-12-149890.009950.009850.009940.004393444350592900
2012-12-139840.009940.009840.009910.007424947337942360
2012-12-129750.009770.009730.009750.002381242321565620
2012-12-119690.009700.009650.009690.001261051220266200
2012-12-109750.009750.009680.009700.001392051352621400
2012-12-079710.009740.009680.009700.001970761914313980
2012-12-069680.009730.009660.009700.004353794224361170
2012-12-059550.009680.009540.009620.002809552697819440
2012-12-049590.009620.009570.009580.003855153699391330
2012-12-039640.009690.009610.009630.002807742711306070
2012-11-309600.009660.009540.009630.003210793087173600
2012-11-299520.009590.009510.009570.003636363467899890
2012-11-289540.009570.009460.009470.003865763676128630
2012-11-279530.009610.009530.009600.002909022785082990
2012-11-269640.009660.009550.009560.005019534828331230
2012-11-229500.009530.009460.009530.004940664692903500
2012-11-219360.009420.009320.009390.007731447248642400
2012-11-209350.009360.009270.009270.005391355025800730
2012-11-199310.009350.009290.009290.004691874371369880
2012-11-169060.009190.009050.009170.004715414305427030
2012-11-158870.008980.008840.008980.004461303986577250
2012-11-148830.008840.008810.008820.0086137760241670
2012-11-138880.008890.008770.008830.002662252346439980
2012-11-128870.008890.008830.008830.002048831814604670
2012-11-098920.008940.008890.008920.002882792569433230
2012-11-089020.009060.008960.009000.003212892892421620
2012-11-079190.009200.009080.009120.002268962075584980
2012-11-069150.009160.009120.009140.001641471499548430
2012-11-059160.009200.009140.009180.0079908732451890
2012-11-029210.009240.009190.009200.001952711798673200
2012-11-019080.009140.009020.009120.002844202585880540
2012-10-319080.009150.009060.009080.002114061923665900
2012-10-309100.009160.008980.009000.002580332347363920
2012-10-299120.009150.009060.009070.0076759699531110
2012-10-269220.009240.009090.009100.001573751440636980
2012-10-259110.009230.009100.009210.001793861644356780
2012-10-249070.009200.009060.009110.002965442703277010
2012-10-239220.009240.009120.009170.002179861999994890
2012-10-229030.009190.009020.009170.001496561363784460
2012-10-199120.009180.009090.009150.003284383001306750
2012-10-189040.009150.009030.009140.005098854639142140
2012-10-178930.009000.008910.008970.003366063018275180
2012-10-168800.008860.008800.008860.001265811116851630
2012-10-158690.008760.008650.008730.0082102714448810
2012-10-128690.008740.008670.008700.002391652081381500
2012-10-118690.008770.008670.008690.003864263363940760
2012-10-108820.008820.008740.008760.004238663719704980
2012-10-098990.009000.008920.008920.001537921378630130
2012-10-059020.009060.008960.009060.001508961360380990
2012-10-048940.009030.008890.008990.001633761464764410
2012-10-038920.008960.008890.008910.001933621724105500
2012-10-028970.009000.008920.008920.001455851305046320
2012-10-018970.008990.008920.008950.00110346987851150
2012-09-289130.009150.008990.009000.003044882764396040
2012-09-279020.009120.009000.009120.002006701815839900
2012-09-269090.009120.009040.009070.002595952357571400
2012-09-259120.009200.009110.009180.003818423499373960
2012-09-249160.009180.009120.009150.002444822237507490
2012-09-219200.009240.009180.009210.001514851395313440
2012-09-209250.009300.009150.009150.005481415051732100
2012-09-199260.009380.009220.009330.005795395392132410
2012-09-189250.009270.009200.009230.002087951928488480
2012-09-149240.009290.009180.009240.003808683517193890
2012-09-139050.009120.009010.009100.003357533046652440
2012-09-128900.009050.008900.009050.002796232516114240
2012-09-118890.008900.008860.008890.00110348980190540
2012-09-108920.008960.008920.008960.001525221363161660
2012-09-078950.008960.008890.008960.002518182252227180
2012-09-068770.008780.008730.008770.00113988998370010
2012-09-058850.008850.008750.008770.001947561711473320
2012-09-048870.008880.008810.008870.002018341788104810
2012-09-038930.008980.008840.008870.002170111934739300
2012-08-318980.009030.008910.008940.003787403395034130
2012-08-309140.009150.009040.009060.001282671164804630
2012-08-299130.009170.009120.009160.0073118668277810
2012-08-289210.009220.009070.009120.0086188787518150
2012-08-279220.009240.009160.009180.0092612852644340
2012-08-249140.009170.009130.009150.001941541775197500
2012-08-239160.009270.009140.009240.001460171343725870
2012-08-229230.009240.009150.009210.001259601158670140
2012-08-219250.009270.009220.009250.00101332938038540
2012-08-209290.009300.009220.009270.002749282551400080
2012-08-179200.009270.009170.009250.004052633740009090
2012-08-169040.009180.009040.009160.002461752245284390
2012-08-159030.009040.008940.009000.0063753573568380
2012-08-148970.009050.008970.009010.001285021156659170
2012-08-138970.008980.008940.008960.0079419712037570
2012-08-109020.009030.008930.008970.0080431723118220
2012-08-098940.009080.008940.009060.002606002352091500
2012-08-088970.009050.008930.008960.003911133518315390
2012-08-078810.008900.008790.008890.002357562090252280
2012-08-068760.008840.008760.008820.002038551792443140
2012-08-038620.008640.008600.008630.0092217794643920
2012-08-028740.008780.008720.008730.001160701015728420
2012-08-018690.008740.008660.008720.0086445751246320
2012-07-318680.008820.008660.008790.002606202282196930
2012-07-308740.008760.008670.008700.00101250881830780
2012-07-278650.008650.008590.008640.001874901618411000
2012-07-268480.008530.008440.008530.002367392007900040
2012-07-258490.008510.008410.008450.003426252898879760
2012-07-248570.008600.008530.008550.001326381136616830
2012-07-238670.008690.008580.008590.002284781972843110
2012-07-208870.008870.008740.008760.001280291127051100
2012-07-198880.008920.008850.008880.001681161493098490
2012-07-188870.008890.008800.008820.0090396799189250
2012-07-178800.008890.008800.008840.001246071100869370
2012-07-138760.008840.008760.008780.001998231760194270
2012-07-128950.008950.008780.008790.002856852524515590
2012-07-118900.008940.008880.008940.001270611131059490
2012-07-109000.009050.008930.008930.0092663832757750
2012-07-099010.009040.008970.008970.004020053620011850

   ※ 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