[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 
2017-10-2021940.0022060.0021920.0022010.002676795886827970
2017-10-1922040.0022080.0021950.0022000.0047580210483213980
2017-10-1821930.0021970.0021870.0021940.001856994071095500
2017-10-1721920.0021960.0021790.0021900.003592947861898430
2017-10-1621790.0021920.0021750.0021830.003755448201529490
2017-10-1321500.0021780.0021480.0021720.004519979770772820
2017-10-1221510.0021540.0021470.0021490.001832803942564310
2017-10-1121350.0021450.0021340.0021440.003168746782543070
2017-10-1021210.0021380.0021210.0021370.003584627641516240
2017-10-0621270.0021270.0021210.0021250.001620783442319570
2017-10-0521190.0021200.0021150.0021170.002287204842695200
2017-10-0421190.0021230.0021130.0021170.003000586357888690
2017-10-0321000.0021170.0020980.0021150.0066243113969711630
2017-10-0220940.0020940.0020890.0020940.001515213170274550
2017-09-2920840.0020900.0020820.0020870.002521875259722500
2017-09-2820930.0020940.0020840.0020920.003219856729610920
2017-09-2720790.0020820.0020750.0020820.001833393810967410
2017-09-2620750.0020790.0020700.0020710.002285914739546310
2017-09-2520830.0020860.0020770.0020790.001849813849414690
2017-09-2220790.0020820.0020660.0020700.002298224760818670
2017-09-2120870.0020900.0020740.0020760.0048716210143846240
2017-09-2020700.0020750.0020660.0020710.002139784430298770
2017-09-1920530.0020720.0020530.0020690.0081673916834986890
2017-09-1520170.0020340.0020170.0020310.001982374017879970
2017-09-1420270.0020320.0020190.0020220.001878683807032130
2017-09-1320270.0020290.0020240.0020260.001884813819407370
2017-09-1220120.0020190.0020100.0020170.003113856274436860
2017-09-1119840.0019960.0019820.0019940.001669883324085890
2017-09-0819740.0019750.0019620.0019660.001478222910046390
2017-09-0719830.0019870.0019760.0019790.002051114062960930
2017-09-0619690.0019760.0019650.0019760.00975101922127670
2017-09-0519950.0019950.0019750.0019790.002102494167283870
2017-09-0420000.0020020.0019880.0019900.002054164095695910
2017-09-0120130.0020130.0020020.0020090.002360164736950620
2017-08-3119980.0020090.0019970.0020050.001968883944073700
2017-08-3019870.0019930.0019830.0019910.002016134008213100
2017-08-2919700.0019770.0019670.0019770.0054595910763245410
2017-08-2819880.0019910.0019800.0019850.001859063691142100
2017-08-2519780.0019870.0019760.0019850.002954865860479920
2017-08-2419750.0019820.0019730.0019740.001819733597520500
2017-08-2319930.0019940.0019790.0019820.002154544276874400
2017-08-2219750.0019820.0019740.0019780.002454774854340600
2017-08-2119880.0019880.0019740.0019790.002793115529156040
2017-08-1819860.0019930.0019810.0019860.004174478291471580
2017-08-1720080.0020120.0020060.0020080.00848301704147220
2017-08-1620120.0020160.0020110.0020130.001007192027690380
2017-08-1520070.0020220.0020060.0020160.002311264658661180
2017-08-1419950.0019980.0019880.0019910.003663087297713790
2017-08-1020200.0020220.0020080.0020110.002768175573690650
2017-08-0920320.0020320.0020050.0020130.0080801516284708070
2017-08-0820440.0020470.0020370.0020380.001394292844265190
2017-08-0720460.0020480.0020430.0020450.001273302604437930
2017-08-0420370.0020370.0020330.0020340.001332472711999140
2017-08-0320450.0020470.0020390.0020420.001475603013408960
2017-08-0220460.0020500.0020420.0020490.001637853353349220
2017-08-0120330.0020390.0020320.0020380.001054872148049990
2017-07-3120340.0020370.0020310.0020320.001532053116630200
2017-07-2820430.0020430.0020320.0020340.002171434422651630
2017-07-2720430.0020580.0020410.0020460.002220774550078590
2017-07-2620510.0020510.0020420.0020450.002624955376936240
2017-07-2520360.0020430.0020330.0020360.001671573403428280
2017-07-2420370.0020390.0020290.0020370.002889715875373410
2017-07-2120490.0020520.0020470.0020500.001486963047555770
2017-07-2020430.0020550.0020420.0020540.002569015263183660
2017-07-1920380.0020420.0020340.0020420.002260914610242200
2017-07-1820460.0020470.0020330.0020390.002396664889439170
2017-07-1420520.0020540.0020490.0020530.001471573020220320
2017-07-1320560.0020580.0020460.0020500.001736133561638900
2017-07-1220520.0020540.0020460.0020500.002381424883659480
2017-07-1120470.0020600.0020470.0020580.001428632934175730
2017-07-1020460.0020530.0020420.0020490.001823383732777050
2017-07-0720280.0020380.0020250.0020340.004508429154350470
2017-07-0620460.0020470.0020340.0020400.002637695381411430
2017-07-0520420.0020480.0020290.0020470.003947988050407920
2017-07-0420900.0020900.0020650.0020710.004194278724222600
2017-07-0320720.0020780.0020710.0020730.002129174416722920
2017-06-3020710.0020730.0020630.0020720.0085437417660346960
2017-06-2920950.0020960.0020890.0020900.002672145591820460
2017-06-2820830.0020910.0020800.0020830.001838363834180920
2017-06-2720890.0020920.0020850.0020880.002219594635488020
2017-06-2620780.0020860.0020770.0020810.00929641935152190
2017-06-2320800.0020810.0020740.0020790.001970684095228560
2017-06-2220800.0020850.0020760.0020770.001209972516066620
2017-06-2120840.0020880.0020780.0020790.002483835172717620
2017-06-2020890.0020990.0020890.0020890.004540829507177270
2017-06-1920620.0020750.0020610.0020740.001385162866280130
2017-06-1620580.0020670.0020550.0020610.001891773898136620
2017-06-1520490.0020630.0020410.0020500.003141976440650050
2017-06-1420630.0020670.0020550.0020550.003145566477977910
2017-06-1320510.0020590.0020510.0020560.001657143405364050
2017-06-1220560.0020610.0020490.0020570.001671133435757760
2017-06-0920630.0020760.0020590.0020680.002984546171558120
2017-06-0820720.0020730.0020560.0020580.002166774474262440
2017-06-0720620.0020690.0020570.0020630.001804303721623890
2017-06-0620800.0020810.0020600.0020640.004785399909895400
2017-06-0520780.0020890.0020760.0020830.004322069003753960
2017-06-0220610.0020910.0020610.0020860.00104333621675163100
2017-06-0120320.0020540.0020320.0020500.004086448371238860
2017-05-3120270.0020330.0020240.0020300.001185462404386800
2017-05-3020330.0020340.0020210.0020330.002066384193015140
2017-05-2920340.0020390.0020270.0020330.001216932473807830
2017-05-2620440.0020450.0020330.0020350.001844733762937840
2017-05-2520370.0020510.0020370.0020450.003268156683370930
2017-05-2420420.0020430.0020340.0020390.002031014140448900
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

   ※ 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