[1321 東証] 日経225連動型上場投資信託 日足 時系列データ

[1321 東証] 日経225連動型上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2320290.0020350.0020230.0020270.001035722101265660
2017-05-2220350.0020380.0020270.0020340.002435074949834610
2017-05-1920240.0020280.0020140.0020250.002768735600200780
2017-05-1820160.0020250.0020090.0020200.003794407650952220
2017-05-1720460.0020500.0020420.0020460.003207806561529920
2017-05-1620590.0020660.0020520.0020580.003107556397127330
2017-05-1520410.0020520.0020400.0020510.002024744146048760
2017-05-1220560.0020600.0020450.0020530.002799025745672870
2017-05-1120610.0020650.0020550.0020620.004639619561226680
2017-05-1020540.0020600.0020510.0020570.002617045378722380
2017-05-0920560.0020580.0020490.0020490.0056827611664188360
2017-05-0820370.0020590.0020350.0020540.00156396732029183150
2017-05-0219970.0020100.0019970.0020070.004405668836085520
2017-05-0119840.0019940.0019840.0019930.002917675803285310
2017-04-2819870.0019890.0019780.0019830.002490264943381110
2017-04-2719840.0019900.0019830.0019870.003324906606470700
2017-04-2619810.0019910.0019790.0019900.0063999112708812690
2017-04-2519480.0019730.0019470.0019700.0051545510116071060
2017-04-2419520.0019540.0019450.0019490.003349066528315730
2017-04-2119190.0019250.0019140.0019240.002034943905066510
2017-04-2019060.0019120.0019020.0019050.002692125135484120
2017-04-1918940.0019070.0018920.0019050.001900123613414140
2017-04-1819100.0019160.0018960.0019020.002244644275294010
2017-04-1718840.0018970.0018820.0018970.002221784197815900
2017-04-1418960.0019020.0018880.0018920.002530514792595900
2017-04-1319000.0019070.0018910.0019050.004836629176911910
2017-04-1219200.0019210.0019070.0019160.0067625312938923450
2017-04-1119310.0019390.0019270.0019350.002597765018618040
2017-04-1019410.0019470.0019380.0019430.001550393011237340
2017-04-0719360.0019390.0019120.0019300.0054698510552442280
2017-04-0619380.0019420.0019140.0019220.0073566414145587180
2017-04-0519510.0019560.0019390.0019490.001835093575202520
2017-04-0419550.0019570.0019320.0019420.0072589414106015170
2017-04-0319590.0019700.0019540.0019610.002512444925681650
2017-03-3119800.0019840.0019540.0019540.002857375633147340
2017-03-3019800.0019840.0019660.0019670.002364174666582120
2017-03-2919840.0019880.0019780.0019840.004110278149145870
2017-03-2819630.0019690.0019590.0019670.002489114893093010
2017-03-2719550.0019590.0019420.0019480.003895177592964600
2017-03-2419590.0019800.0019550.0019750.002446744819232310
2017-03-2319570.0019610.0019460.0019600.004275588354657190
2017-03-2219590.0019680.0019520.0019550.0076633515005571780
2017-03-2119920.0020000.0019840.0019960.003483756939993580
2017-03-1720010.0020050.0019990.0020020.001339672681699050
2017-03-1619960.0020130.0019950.0020090.003126766272279430
2017-03-1520040.0020090.0020000.0020090.001343472694070740
2017-03-1420150.0020150.0020100.0020110.002144764316904690
2017-03-1320040.0020170.0020040.0020130.002847345729210180
2017-03-1020000.0020130.0019950.0020110.0049986110024070770
2017-03-0919860.0019860.0019770.0019820.001183942345422720
2017-03-0819820.0019840.0019690.0019760.002778335486762210
2017-03-0719830.0019880.0019820.0019840.001459792897030100
2017-03-0619920.0019920.0019840.0019890.001293422572310300
2017-03-0320060.0020090.0019890.0019980.002987795975100480
2017-03-0220150.0020180.0020060.0020060.00118353623802008940
2017-03-0119720.0019920.0019660.0019910.004893989705634130
2017-02-2819720.0019770.0019630.0019630.002064944072882380
2017-02-2719650.0019680.0019490.0019660.004300168430680890
2017-02-2419750.0019890.0019710.0019800.002155244265246400
2017-02-2319860.0019870.0019750.0019870.001187472354244550
2017-02-2219930.0019930.0019820.0019860.001310292604124720
2017-02-2119760.0019890.0019760.0019860.001126582234974630
2017-02-2019670.0019760.0019600.0019740.001961053857053080
2017-02-1719720.0019760.0019650.0019730.002654225231366850
2017-02-1619910.0019920.0019750.0019820.003487076917321620
2017-02-1519960.0019990.0019920.0019920.0055308311032141010
2017-02-1419980.0019990.0019720.0019740.003854087655812580
2017-02-1320000.0020020.0019910.0019960.004753829497205860
2017-02-1019730.0019890.0019690.0019860.0058278911547742630
2017-02-0919430.0019470.0019350.0019390.001264672454475870
2017-02-0819420.0019490.0019350.0019470.001302842529806280
2017-02-0719320.0019460.0019290.0019400.002347884549543140
2017-02-0619580.0019590.0019390.0019450.002697085251105130
2017-02-0319500.0019550.0019310.0019400.004633249010131630
2017-02-0219660.0019660.0019350.0019410.0064104012482109810
2017-02-0119420.0019640.0019400.0019640.004693209170302050
2017-01-3119610.0019680.0019520.0019540.0057264211226193400
2017-01-3019850.0019880.0019790.0019860.002009173985097530
2017-01-2719960.0019980.0019890.0019930.004063698104812920
2017-01-2619740.0019900.0019720.0019870.004300658521160320
2017-01-2519570.0019630.0019460.0019510.0087186417019544680
2017-01-2419290.0019400.0019260.0019290.003995127717138380
2017-01-2319450.0019520.0019360.0019400.004373688494537670
2017-01-2019540.0019680.0019530.0019630.003354026572778070
2017-01-1919550.0019620.0019470.0019580.003087246037310450
2017-01-1819240.0019430.0019130.0019400.0068910513267923630
2017-01-1719560.0019560.0019310.0019320.0065899512803207760
2017-01-1619710.0019740.0019550.0019610.004814139444404160
2017-01-1319660.0019790.0019650.0019790.003721667336371060
2017-01-1219760.0019780.0019560.0019640.0059180111630762660
2017-01-1119860.0019890.0019830.0019860.003510236972635400
2017-01-1019910.0019980.0019750.0019820.003885807710668060
2017-01-0619850.0019980.0019830.0019950.004745559448014770
2017-01-0520100.0020120.0019960.0020020.0067999113624312420
2017-01-0419790.0020100.0019780.0020080.0074964714988454710
2016-12-3019480.0019670.0019470.0019580.003961397756567500
2016-12-2919810.0019810.0019580.0019630.004868449580851830
2016-12-2819910.0019950.0019860.0019920.002977855927575750
2016-12-2719840.0019960.0019830.0019870.002349884673568880
2016-12-2619880.0019910.0019860.0019870.001911673801039160
2016-12-2219890.0019890.0019800.0019880.003486216922536120
2016-12-2120000.0020070.0019840.0019920.0068777413747793780
2016-12-2019840.0019990.0019830.0019960.004537119027906330
2016-12-1919790.0019870.0019770.0019870.003322566588272470
2016-12-1619890.0019920.0019820.0019860.0054195310770954860
2016-12-1519800.0019910.0019650.0019740.0089292717673083750
2016-12-1419750.0019760.0019650.0019710.003570717040366480
2016-12-1319550.0019730.0019520.0019720.0057420311271269290
2016-12-1219680.0019750.0019520.0019620.0054421510697443270
2016-12-0919240.0019510.0019240.0019480.0099248919251371570
2016-12-0819140.0019220.0019060.0019210.004688378975654580
2016-12-0718890.0018950.0018850.0018940.0053359010090078680
2016-12-0618910.0018950.0018760.0018810.003412236432891820
2016-12-0518790.0018820.0018680.0018730.0061837411597629420
2016-12-0218890.0018930.0018760.0018870.0059663411243311790
2016-12-0119050.0019210.0018910.0018960.0098267118749364730
2016-11-3018800.0018820.0018720.0018740.003636396825888460
2016-11-2918680.0018770.0018680.0018750.002577124829970690
2016-11-2818750.0018820.0018660.0018800.004676228761849350
2016-11-2518850.0018940.0018740.0018840.0082585515579302990
2016-11-2418800.0018840.0018760.0018780.0064157512061155340
2016-11-2218510.0018620.0018490.0018600.004655988647833460
2016-11-2118490.0018580.0018450.0018540.004086217563059200
2016-11-1818490.0018500.0018420.0018420.0092808317136826830
2016-11-1718220.0018320.0018210.0018300.003516896423917330
2016-11-1618290.0018340.0018250.0018320.00112846620652510990
2016-11-1518130.0018150.0018040.0018100.004360007887696820
2016-11-1417920.0018140.0017900.0018100.0091376216510346770
2016-11-1117950.0018050.0017750.0017800.00121795221816928450
2016-11-1017740.0017820.0017530.0017750.00187475533131646880
2016-11-0917730.0017870.0016500.0016720.00351726559507115460
2016-11-0817680.0017680.0017550.0017590.002746824836524710
2016-11-0717590.0017620.0017490.0017610.003556716249273050
2016-11-0417400.0017410.0017230.0017320.005748389951423720
2016-11-0217680.0017710.0017500.0017570.0062273510958655390
2016-11-0117830.0017910.0017760.0017880.003730666652013920
2016-10-3117790.0017860.0017750.0017860.002197373913575290
2016-10-2817870.0017890.0017830.0017880.004090137305860880
2016-10-2717780.0017840.0017700.0017760.002837045039306830
2016-10-2617740.0017820.0017720.0017800.003134355571136100
2016-10-2517750.0017810.0017730.0017810.003583146372947040
2016-10-2417680.0017680.0017590.0017660.001773283127041740
2016-10-2117690.0017720.0017580.0017620.002947055207143510
2016-10-2017400.0017660.0017400.0017640.00100990717757103920
2016-10-1917370.0017440.0017360.0017410.002162813763469570
2016-10-1817280.0017390.0017260.0017380.001936193355578870
2016-10-1717270.0017360.0017240.0017330.002304063988455150
2016-10-1417180.0017290.0017150.0017290.003271115633870650
2016-10-1317350.0017400.0017150.0017180.005097018784679430
2016-10-1217280.0017370.0017250.0017270.002838694914776930
2016-10-1117350.0017490.0017350.0017440.004591568012371500
2016-10-0717280.0017310.0017230.0017280.003903386742891670
2016-10-0617330.0017390.0017290.0017310.004855988424011270
2016-10-0517190.0017250.0017130.0017240.003845556616358000
2016-10-0417070.0017150.0017040.0017110.004245457264275090
2016-10-0316990.0017060.0016960.0017000.003114095296697430
2016-09-3016900.0016900.0016800.0016860.005129508644785080
2016-09-2917020.0017170.0017000.0017100.005269149010316230
2016-09-2816900.0016920.0016780.0016860.003264965501312050
2016-09-2716680.0016960.0016570.0016960.004173917001940450
2016-09-2617000.0017000.0016790.0016810.003165905351813510
2016-09-2317060.0017100.0017010.0017040.002957185044409480
2016-09-2116760.0017110.0016650.0017110.0078638913284754010
2016-09-2016700.0016880.0016680.0016770.002049093435877990
2016-09-1616750.0016820.0016710.0016820.002482734161496350
2016-09-1516810.0016820.0016650.0016700.003803526357633600
2016-09-1416910.0017000.0016890.0016910.001619522741975550
2016-09-1317070.0017080.0016950.0017020.002900504937901020
2016-09-1217070.0017100.0016890.0016960.004380987447699460
2016-09-0917290.0017320.0017200.0017280.002168573745356420
2016-09-0817290.0017300.0017140.0017270.004473537714301150
2016-09-0717200.0017320.0017200.0017320.001934453336145540
2016-09-0617340.0017400.0017330.0017370.002167173764171900
2016-09-0517420.0017450.0017310.0017320.0073448812783562500
2016-09-0217180.0017240.0017140.0017220.003124315372631320
2016-09-0117180.0017250.0017160.0017220.003007745172899020
2016-08-3117160.0017210.0017130.0017180.003792036515593000
2016-08-3017000.0017050.0016970.0017050.003731406352864650
2016-08-2916970.0017060.0016960.0017030.003684106267567780
2016-08-2616780.0016780.0016610.0016660.004297617168508990
2016-08-2516860.0016920.0016800.0016850.001631672750333220
2016-08-2416870.0016930.0016820.0016850.002377844012144430
2016-08-2316820.0016950.0016730.0016760.005083658547779200
2016-08-2216880.0016910.0016820.0016880.002679024519926920
2016-08-1916850.0016900.0016730.0016830.002288793850492330
2016-08-1816920.0017000.0016760.0016780.004346357335032670
2016-08-1716890.0017060.0016880.0017040.004258137229905020
2016-08-1617190.0017190.0016890.0016890.003510795976546260
2016-08-1517160.0017220.0017130.0017130.002182313745977360
2016-08-1217130.0017240.0017100.0017190.005817449998303980
2016-08-1016980.0017110.0016940.0016990.005075268643926870
2016-08-0916920.0017060.0016910.0017040.005335129060428140
2016-08-0816800.0016930.0016770.0016920.005333548988565390
2016-08-0516530.0016630.0016500.0016530.003855136381263120
2016-08-0416410.0016550.0016180.0016520.00128546421030299850
2016-08-0316460.0016560.0016320.0016360.0068102511194592840
2016-08-0216740.0016820.0016660.0016670.0062965710547373040
2016-08-0116650.0016960.0016600.0016910.00109791618469307810
2016-07-2916720.0016990.0016420.0016850.00145493424289519290
2016-07-2816860.0016890.0016720.0016770.0083074413936287280
2016-07-2716850.0017120.0016820.0016950.00106211018028987170
2016-07-2616820.0016830.0016590.0016670.004410817361678110
2016-07-2516940.0017060.0016890.0016910.003559896037579690
2016-07-2216850.0016970.0016840.0016880.003280245546037370
2016-07-2117170.0017230.0017020.0017080.0059032010128998390
2016-07-2016920.0016980.0016830.0016940.005427749173898520
2016-07-1916900.0017020.0016800.0017010.00140406223741047400
2016-07-1516740.0016890.0016690.0016780.0096074016130831950
2016-07-1416530.0016690.0016500.0016670.005937859860043070
2016-07-1316750.0016760.0016480.0016490.0067292011188738100
2016-07-1216310.0016530.0016300.0016350.0084080913807505970
2016-07-1115740.0016090.0015740.0015980.0072971111588341060
2016-07-0815560.0015680.0015370.0015390.005738348894835790
2016-07-0715640.0015700.0015500.0015550.003757785862016240
2016-07-0615680.0015700.0015440.0015650.00112231617457871520
2016-07-0516230.0016260.0016140.0016200.005842349462691660
2016-07-0416100.0016370.0016100.0016330.005451948869779850
2016-07-0116260.0016320.0016170.0016220.003895876326837300
2016-06-3016310.0016340.0016140.0016150.004350457065774080
2016-06-2916100.0016170.0015930.0016110.005962749583613550
2016-06-2815620.0015990.0015510.0015880.0099350115642641940
2016-06-2715680.0015850.0015570.0015840.00118874418675497220
2016-06-2416890.0016950.0015350.0015450.00269598043114675660
2016-06-2316660.0016810.0016590.0016760.005788779677286180
2016-06-2216650.0016700.0016520.0016600.003276235441476840
2016-06-2116400.0016750.0016300.0016690.0099915216541811130
2016-06-2016400.0016580.0016390.0016490.005114838433149710
2016-06-1716220.0016320.0016110.0016150.0068025711029096020
2016-06-1616400.0016450.0015910.0015960.00107414217321162840
2016-06-1516320.0016540.0016270.0016480.005563799135712760
2016-06-1416530.0016640.0016300.0016400.0098022216077801380
2016-06-1316840.0016870.0016580.0016590.0093873915690001240
2016-06-1017190.0017200.0017050.0017140.003878226638574950
2016-06-0917280.0017350.0017150.0017210.003579206169920400
2016-06-0817270.0017380.0017130.0017380.003855596654122250
2016-06-0717200.0017270.0017090.0017230.002888544968214970
2016-06-0616910.0017140.0016860.0017140.0062393010600139800
2016-06-0317170.0017280.0017110.0017200.003780316498081220
2016-06-0217380.0017390.0017080.0017120.00103807417855313690
2016-06-0117670.0017730.0017470.0017500.0086581515236523250
2016-05-3117570.0017840.0017560.0017800.00128373322698196520
2016-05-3017540.0017640.0017470.0017640.004665628188024890
2016-05-2717410.0017470.0017350.0017400.003025245267056420
2016-05-2617510.0017540.0017290.0017320.0084492914719662270
2016-05-2517360.0017390.0017280.0017330.0085357014791516990
2016-05-2417150.0017160.0017010.0017040.004027706882778830
2016-05-2317240.0017260.0016970.0017210.0064201011000695720
2016-05-2017160.0017340.0017110.0017300.004063347005477860
2016-05-1917360.0017410.0017140.0017210.003783876529201300
2016-05-1817150.0017370.0017070.0017210.0060898610470046060

   ※ 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