[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 
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
2016-05-1717200.0017230.0017060.0017220.003596526170716980
2016-05-1616990.0017190.0016960.0017000.004652777953162640
2016-05-1317270.0017360.0016940.0016970.004835198269007460
2016-05-1216990.0017230.0016910.0017210.003769906429357080
2016-05-1117310.0017380.0017080.0017130.0059659510292915020
2016-05-1016840.0017150.0016770.0017150.0062304410595209570
2016-05-0916770.0016830.0016690.0016780.003869226484097150
2016-05-0616740.0016820.0016520.0016650.004445427402034490
2016-05-0216520.0016700.0016490.0016680.0093929615586555370
2016-04-2818050.0018170.0017100.0017220.00120659321177879270
2016-04-2717970.0018000.0017800.0017900.005337409549279480
2016-04-2617950.0018020.0017770.0017910.005273989443618210
2016-04-2518210.0018220.0017980.0018030.005394819758466410
2016-04-2217770.0018160.0017760.0018130.00139064225029737890
2016-04-2117850.0017960.0017130.0017910.00164495729358341430
2016-04-2017600.0017680.0017430.0017470.0095485016779645860
2016-04-1917290.0017470.0017290.0017440.004856918446675020
2016-04-1816840.0016980.0016790.0016820.0068851011613285910
2016-04-1517290.0017500.0017280.0017390.004910548551044810
2016-04-1417200.0017480.0017160.0017460.00150812826100570910
2016-04-1316710.0016950.0016680.0016920.0089953015149120960
2016-04-1216270.0016500.0016220.0016460.004766607826357640
2016-04-1116300.0016320.0016040.0016300.0069478511242452610
2016-04-0816000.0016570.0015990.0016370.0093493915164935530
2016-04-0716240.0016400.0016140.0016270.004817797836893170
2016-04-0616240.0016360.0016120.0016240.0077058812516271930
2016-04-0516600.0016610.0016220.0016250.0094060715396061780
2016-04-0416630.0016780.0016570.0016640.0062143210359477370
2016-04-0117290.0017290.0016650.0016710.00140478023691510090
2016-03-3117580.0017610.0017310.0017320.005675979924195650
2016-03-3017620.0017640.0017430.0017450.0058261110220832510
2016-03-2917530.0017700.0017500.0017660.0086808915292148740
2016-03-2817550.0017610.0017390.0017530.0081958514375129550
2016-03-2517380.0017460.0017320.0017420.003161705502412920
2016-03-2417380.0017480.0017280.0017330.004096737119839560
2016-03-2317500.0017580.0017400.0017460.004010967013520600
2016-03-2217400.0017560.0017280.0017460.0070378512287384960
2016-03-1817330.0017360.0017040.0017150.0058633210055958070
2016-03-1717550.0017690.0017240.0017370.0063298211078194190
2016-03-1617430.0017550.0017390.0017420.003910806822754030
2016-03-1517690.0017740.0017480.0017550.004249477486115240
2016-03-1417600.0017750.0017590.0017660.0088940515700061220
2016-03-1117030.0017460.0016990.0017380.0065615411301466450
2016-03-1017240.0017320.0017130.0017290.003427585911097310
2016-03-0917070.0017150.0016930.0017090.004938498405864970
2016-03-0817330.0017350.0017000.0017200.0069114211877595810
2016-03-0717480.0017480.0017330.0017360.004172647248756870
2016-03-0417360.0017490.0017300.0017430.004134957190401900
2016-03-0317120.0017400.0017120.0017380.0081869714174285110
2016-03-0216960.0017250.0016890.0017160.00135633523157280370
2016-03-0116440.0016520.0016260.0016490.003527575789194380
2016-02-2916760.0016890.0016470.0016480.004704197845813210
2016-02-2616730.0016900.0016600.0016600.0071005111909822020
2016-02-2516370.0016640.0016360.0016580.004770677867919460
2016-02-2416250.0016410.0016140.0016300.005779639406428120
2016-02-2316610.0016770.0016400.0016460.00101595916848260420
2016-02-2216230.0016600.0016210.0016510.0064873410690780100
2016-02-1916410.0016440.0016190.0016390.0067772811060266630
2016-02-1816720.0016760.0016510.0016600.005516589189246250
2016-02-1716390.0016620.0016020.0016250.0086446214079818990
2016-02-1616260.0016760.0016220.0016460.0091162415040256800
2016-02-1515950.0016570.0015890.0016430.00131757221349490570
2016-02-1215600.0015680.0015250.0015340.00213350833051802410
2016-02-1016560.0016580.0015820.0016090.00169151327279594370
2016-02-0916770.0016820.0016440.0016520.00116304019328518730
2016-02-0817020.0017530.0016970.0017430.0082916814344130200
2016-02-0517240.0017330.0017050.0017260.0083426714357082010
2016-02-0417470.0017650.0017370.0017480.0071532312517300400
2016-02-0317850.0017910.0017520.0017650.00110467519528200270
2016-02-0218120.0018320.0018120.0018200.005245359558634380
2016-02-0118300.0018370.0018150.0018320.0086912515877784150
2016-01-2917530.0018200.0017170.0018020.00163760828950556900
2016-01-2817490.0017680.0017370.0017490.005041758829720480
2016-01-2717470.0017690.0017390.0017580.0060309110581201730
2016-01-2617240.0017270.0017070.0017130.004479957695731850
2016-01-2517600.0017660.0017350.0017540.00103974018223532080
2016-01-2217030.0017430.0016880.0017400.0098694816876720200
2016-01-2116900.0017170.0016430.0016450.00149588625199741810
2016-01-2017470.0017470.0016810.0016870.00139892823854070370
2016-01-1917340.0017530.0017240.0017500.0080945414073252900
2016-01-1817230.0017480.0017090.0017390.00118679420507582240
2016-01-1517970.0018060.0017500.0017590.0071334312691049160
2016-01-1417670.0017730.0017380.0017700.00131591123071084770
2016-01-1317910.0018180.0017910.0018180.004608408322550670
2016-01-1217900.0018020.0017640.0017700.00125762822419576780
2016-01-0818100.0018450.0018000.0018190.00129453823534906730
2016-01-0718610.0018650.0018230.0018230.00165468930444690460
2016-01-0618870.0018950.0018530.0018670.00139960326163842390
2016-01-0518870.0019030.0018800.0018850.0075549014278007430
2016-01-0419300.0019440.0018860.0018950.00161047730659360990
2015-12-3019580.0019600.0019510.0019520.001711963349365690
2015-12-2919350.0019480.0019270.0019470.002603905047521450
2015-12-2819320.0019420.0019240.0019370.002025373915526460
2015-12-2519300.0019350.0019200.0019210.001633003145176290
2015-12-2419570.0019580.0019250.0019270.002924405672334580
2015-12-2219390.0019420.0019290.0019370.003340046469983850
2015-12-2119330.0019460.0019110.0019420.0063220412181212630
2015-12-1819810.0020390.0019450.0019500.00138308927533245350
2015-12-1719900.0019990.0019790.0019840.0057870411512893280
2015-12-1619370.0019530.0019340.0019510.004088077940488130
2015-12-1519350.0019370.0019030.0019070.0060404911594910440
2015-12-1419240.0019380.0019060.0019360.00108755120905955590
2015-12-1119520.0019770.0019490.0019690.003295106467963430
2015-12-1019550.0019610.0019500.0019510.0061209111963548620
2015-12-0919870.0019960.0019730.0019790.0051081910129033590
2015-12-0820210.0020260.0019960.0019990.002159464332720120
2015-12-0720220.0020300.0020150.0020180.003074596220327920
2015-12-0420080.0020140.0019930.0020000.0078366615695018680
2015-12-0320370.0020460.0020340.0020430.003643437433245360

   ※ 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