[1330 東証] 上場インデックスファンド225 日足 時系列データ

[1330 東証] 上場インデックスファンド225
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1620210.0020240.0020190.0020210.0027690559673700
2017-08-1520160.0020290.0020140.0020240.00519901052298500
2017-08-1420030.0020060.0019960.0019990.001003102006735500
2017-08-1020270.0020300.0020150.0020200.0048040971837400
2017-08-0920390.0020400.0020130.0020190.001603003242878700
2017-08-0820520.0020550.0020450.0020470.0031120637258800
2017-08-0720540.0020560.0020520.0020540.0016380336392200
2017-08-0420430.0020450.0020420.0020420.0024840507482800
2017-08-0320530.0020540.0020470.0020500.0036170741645900
2017-08-0220530.0020580.0020500.0020570.0031110639533400
2017-08-0120410.0020470.0020400.0020460.0030210617581600
2017-07-3120430.0020440.0020390.0020400.0029580604102400
2017-07-2820510.0020510.0020410.0020420.00564501154878500
2017-07-2720510.0020650.0020490.0020540.00766101575385000
2017-07-2620590.0020590.0020500.0020520.00542101113941500
2017-07-2520460.0020500.0020410.0020440.00515601054382800
2017-07-2420450.0020470.0020380.0020440.00636101298539300
2017-07-2120580.0020600.0020550.0020560.0034200703669800
2017-07-2020530.0020630.0020510.0020610.0043390892383500
2017-07-1920440.0020500.0020430.0020480.0045680935212000
2017-07-1820560.0020560.0020420.0020480.00583701195758500
2017-07-1420620.0020630.0020570.0020610.00662701365505600
2017-07-1320650.0020650.0020540.0020580.0048370996617400
2017-07-1220610.0020630.0020540.0020580.0038400790847300
2017-07-1120560.0020680.0020550.0020680.0034310707732800
2017-07-1020560.0020610.0020520.0020560.0042370870868100
2017-07-0720350.0020470.0020340.0020420.00585601194855000
2017-07-0620560.0020570.0020430.0020480.00753201544372000
2017-07-0520500.0020580.0020380.0020580.001252302564312800
2017-07-0420960.0020960.0020720.0020790.001086502261305300
2017-07-0320800.0020850.0020780.0020790.00699201455286100
2017-06-3020790.0020790.0020690.0020790.001138502361277700
2017-06-2921020.0021040.0020950.0020960.00731401535450600
2017-06-2820910.0020980.0020870.0020900.0035380740095400
2017-06-2720970.0020980.0020920.0020960.0041390867384800
2017-06-2620860.0020920.0020850.0020880.0033040689868800
2017-06-2320880.0020880.0020820.0020850.0032190671341400
2017-06-2220880.0020920.0020830.0020850.0029820622353000
2017-06-2120920.0020940.0020840.0020870.00817001707618500
2017-06-2020960.0021050.0020960.0020980.001083802276867200
2017-06-1920690.0020800.0020670.0020790.00585801216572400
2017-06-1620660.0020730.0020620.0020660.00491001014630300
2017-06-1520560.0020690.0020480.0020560.00822501690638000
2017-06-1420700.0020730.0020600.0020600.0028230583204100
2017-06-1320580.0020640.0020570.0020630.0031460648266100
2017-06-1220640.0020680.0020560.0020640.00499001029423400
2017-06-0920720.0020830.0020660.0020740.00901901871072800
2017-06-0820790.0020790.0020620.0020640.00496101027631700
2017-06-0720680.0020750.0020630.0020710.0032800678329900
2017-06-0620870.0020880.0020680.0020710.001155402400564700
2017-06-0520860.0020950.0020830.0020900.0044310925420400
2017-06-0220690.0020970.0020680.0020920.002608505437578700
2017-06-0120400.0020600.0020400.0020590.00828201701683000
2017-05-3120340.0020390.0020300.0020360.0027250554530900
2017-05-3020400.0020400.0020280.0020400.0026580540864100
2017-05-2920390.0020450.0020340.0020410.0021070429917100
2017-05-2620520.0020520.0020400.0020420.0023570482140100
2017-05-2520450.0020570.0020430.0020530.0043750897241500
2017-05-2420480.0020500.0020400.0020450.00584201195426700
2017-05-2320370.0020410.0020290.0020340.0022250452924600
2017-05-2220410.0020430.0020320.0020390.0030610624003800
2017-05-1920310.0020340.0020210.0020300.00573101161650500
2017-05-1820230.0020310.0020150.0020250.001011202045067000
2017-05-1720520.0020560.0020480.0020540.00583801197887500
2017-05-1620670.0020720.0020590.0020650.0022310461152700
2017-05-1520470.0020590.0020470.0020590.0037770775640300
2017-05-1220630.0020660.0020530.0020600.00755101555570900
2017-05-1120680.0020710.0020630.0020700.00625901294050500
2017-05-1020620.0020660.0020580.0020630.00904901865824900
2017-05-0920620.0020630.0020560.0020560.001162602394115500
2017-05-0820430.0020650.0020420.0020610.004370808975029500
2017-05-0220030.0020170.0020030.0020140.001142002296033000
2017-05-0119900.0020010.0019900.0020010.00892601782019100
2017-04-2819940.0019960.0019840.0019870.0043660868543800
2017-04-2719890.0019960.0019890.0019940.0031410625919100
2017-04-2619890.0019970.0019860.0019960.00937701867818400
2017-04-2519540.0019790.0019540.0019750.00764201502230000
2017-04-2419570.0019610.0019510.0019550.00859001680180500
2017-04-2119240.0019320.0019210.0019300.0047060906471000
2017-04-2019120.0019180.0019090.0019110.00693101326854000
2017-04-1919000.0019140.0018980.0019100.0047740910317500
2017-04-1819170.0019210.0019030.0019100.00607201161282800
2017-04-1718900.0019020.0018880.0019010.0051830981915900
2017-04-1419050.0019070.0018940.0018980.00590601122759200
2017-04-1319070.0019120.0018970.0019090.00880301675314300
2017-04-1219260.0019280.0019130.0019200.001028301973055800
2017-04-1119390.0019440.0019340.0019420.0039810771602600
2017-04-1019490.0019530.0019440.0019480.00550201071696500
2017-04-0719400.0019470.0019190.0019340.001399302706607100
2017-04-0619450.0019470.0019210.0019290.001666103214725000
2017-04-0519570.0019630.0019450.0019560.00624501220306800
2017-04-0419610.0019630.0019380.0019490.001292802521731800
2017-04-0319650.0019750.0019590.0019690.0043100847359700
2017-03-3119880.0019910.0019610.0019620.001093502160041200
2017-03-3019850.0019920.0019730.0019750.00836901659587500
2017-03-2919890.0019930.0019840.0019890.00659101311221600
2017-03-2819710.0019750.0019660.0019730.001016002003467600
2017-03-2719630.0019650.0019490.0019510.001005301966802700
2017-03-2419640.0019850.0019610.0019810.00900501779497000
2017-03-2319610.0019660.0019530.0019660.00664601302598000
2017-03-2219650.0019740.0019580.0019610.001143902247959200
2017-03-2119980.0020040.0019890.0020010.0048400966653500
2017-03-1720070.0020100.0020040.0020080.00636201277455100
2017-03-1620020.0020190.0020010.0020170.00589301185024900
2017-03-1520110.0020160.0020070.0020160.0028300569398000
2017-03-1420220.0020220.0020170.0020190.0032110648470400
2017-03-1320100.0020230.0020090.0020190.0045330915022300
2017-03-1020020.0020190.0020010.0020190.001505803034512700
2017-03-0919910.0019920.0019830.0019890.0045860911549900
2017-03-0819880.0019900.0019760.0019830.001412302797119700
2017-03-0719890.0019950.0019880.0019910.0042820852748200
2017-03-0619970.0019980.0019910.0019950.0026430527337200
2017-03-0320110.0020160.0019970.0020040.00666801338444000
2017-03-0220210.0020240.0020140.0020150.00856101728871800
2017-03-0119770.0019980.0019720.0019970.00910601810547700
2017-02-2819790.0019820.0019670.0019670.00566401120138600
2017-02-2719720.0019740.0019550.0019660.001284002522618800
2017-02-2419810.0019950.0019780.0019840.0047700946756700
2017-02-2319920.0019940.0019810.0019920.0040030795823500
2017-02-2219980.0019980.0019880.0019940.00509801016176800
2017-02-2119830.0019950.0019810.0019930.0022550448746900
2017-02-2019730.0019830.0019660.0019820.0029830589160000
2017-02-1719790.0019830.0019720.0019770.0039540781740200
2017-02-1619970.0019990.0019800.0019910.00801501594836000
2017-02-1520030.0020060.0019990.0020010.00526101053045500
2017-02-1420050.0020060.0019790.0019790.001036402067129100
2017-02-1320070.0020080.0019980.0020010.00965601934633200
2017-02-1019780.0019950.0019750.0019930.001466702912281400
2017-02-0919480.0019530.0019420.0019450.0042170821156900
2017-02-0819470.0019560.0019420.0019540.001299902535936700
2017-02-0719380.0019510.0019340.0019440.0036400706757200
2017-02-0619630.0019640.0019440.0019530.0040510791222400
2017-02-0319570.0019610.0019370.0019460.001035902021138600
2017-02-0219710.0019720.0019410.0019460.001196902340393600
2017-02-0119480.0019710.0019460.0019700.00854701673714400
2017-01-3119670.0019750.0019590.0019590.001192402344383200
2017-01-3019920.0019950.0019860.0019910.00794501581280100
2017-01-2720020.0020050.0019970.0020020.00985201971282700
2017-01-2619800.0019960.0019780.0019950.00742601476185900
2017-01-2519650.0019700.0019530.0019580.001363402671227600
2017-01-2419350.0019450.0019310.0019330.00849301645838400
2017-01-2319510.0019580.0019420.0019440.00870601695337000
2017-01-2019620.0019740.0019590.0019710.00675501327266800
2017-01-1919610.0019670.0019520.0019620.00919101802060500
2017-01-1819300.0019480.0019190.0019450.001286902488995000
2017-01-1719620.0019620.0019360.0019370.001380702688357300
2017-01-1619790.0019810.0019620.0019650.001025302020016500
2017-01-1319730.0019850.0019700.0019850.00900101780959700
2017-01-1219840.0019840.0019620.0019680.001489302935995800
2017-01-1119920.0019960.0019890.0019930.00552701101447200
2017-01-1019980.0020050.0019810.0019860.00753901499758800
2017-01-0619910.0020040.0019890.0020040.00846801690442900
2017-01-0520180.0020180.0020030.0020100.001187202388102000
2017-01-0419850.0020170.0019850.0020150.001202002405908700
2016-12-3019570.0019740.0019540.0019660.00778701527506200
2016-12-2919880.0019880.0019650.0019700.001415802795050800
2016-12-2819980.0020010.0019930.0019990.00529001056978200
2016-12-2719900.0020010.0019890.0019940.0049300983312100
2016-12-2619960.0019960.0019930.0019950.0044960896886500
2016-12-2219940.0019950.0019860.0019950.00723101440146900
2016-12-2120090.0020140.0019910.0019980.001073502150499900
2016-12-2019920.0020050.0019900.0020050.00994101986602000
2016-12-1919860.0019930.0019840.0019930.00506001006638800
2016-12-1619960.0019990.0019890.0019950.00815101625441900
2016-12-1519870.0019970.0019720.0019830.001137402259610700
2016-12-1419800.0019810.0019710.0019770.001226402426017900
2016-12-1319630.0019790.0019580.0019790.001484002922944500
2016-12-1219740.0019810.0019590.0019680.002377504672369700
2016-12-0919350.0019560.0019330.0019530.001703603315436000
2016-12-0819190.0019290.0019130.0019270.00780401499154100
2016-12-0718960.0019020.0018930.0019000.00691401311742600
2016-12-0618990.0019010.0018830.0018880.001044701978251400
2016-12-0518870.0018880.0018740.0018780.001457802745752000
2016-12-0218950.0018980.0018830.0018930.001987603754531000
2016-12-0119100.0019260.0018980.0019020.002216004240232300
2016-11-3018870.0018880.0018800.0018800.00629401185484700
2016-11-2918760.0018840.0018760.0018820.0046850880622500
2016-11-2818830.0018880.0018720.0018870.001085202040147700
2016-11-2518910.0018990.0018790.0018910.001219302306777600
2016-11-2418860.0018890.0018820.0018840.002196404140482600
2016-11-2218570.0018680.0018550.0018670.001181102201415300
2016-11-2118530.0018630.0018500.0018620.001447502689735300
2016-11-1818560.0018560.0018480.0018500.001855503436308400
2016-11-1718260.0018380.0018260.0018350.00753401380250900
2016-11-1618330.0018380.0018310.0018360.001322302426291900
2016-11-1518190.0018210.0018100.0018150.001101201998783500
2016-11-1417980.0018190.0017960.0018170.001425602582206700
2016-11-1118010.0018110.0017810.0017850.002052403693205600
2016-11-1017790.0017880.0017590.0017820.002431204313376300
2016-11-0917770.0017920.0016550.0016750.005087108638587300
2016-11-0817720.0017730.0017620.0017660.0039720702262800
2016-11-0717660.0017680.0017540.0017660.00702801238159600
2016-11-0417450.0017470.0017270.0017370.001492602591536200
2016-11-0217730.0017760.0017560.0017620.001112901964717800
2016-11-0117880.0017960.0017820.0017920.0042560761319900
2016-10-3117840.0017920.0017810.0017920.0048800871692700
2016-10-2817940.0017950.0017890.0017930.00609301092234100
2016-10-2717840.0017890.0017760.0017830.00697901244638900
2016-10-2617810.0017870.0017770.0017870.0038970694751300
2016-10-2517810.0017860.0017790.0017860.00628501120454000
2016-10-2417730.0017730.0017640.0017710.00827101462688000
2016-10-2117760.0017780.0017640.0017660.001146502031529700
2016-10-2017480.0017710.0017470.0017710.001273502245554300
2016-10-1917430.0017500.0017410.0017470.00735101282333100
2016-10-1817350.0017440.0017320.0017430.0036810640398700
2016-10-1717340.0017420.0017300.0017370.00660801147740300
2016-10-1417230.0017330.0017190.0017330.00965701669074400
2016-10-1317390.0017440.0017200.0017220.00758701312509200
2016-10-1217330.0017420.0017300.0017310.00683601187187700
2016-10-1117420.0017560.0017410.0017510.001166002040079400
2016-10-0717360.0017370.0017290.0017330.0034640600648200
2016-10-0617390.0017440.0017360.0017370.001745803039098400
2016-10-0517270.0017310.0017190.0017300.00777201341572300
2016-10-0417120.0017210.0017110.0017170.001018401748944700
2016-10-0317060.0017110.0017030.0017050.00891601521711200
2016-09-3016960.0016960.0016860.0016910.00908601536476700
2016-09-2917080.0017220.0017050.0017160.001064701824666300
2016-09-2816960.0016970.0016840.0016920.001536102597260600
2016-09-2716750.0017020.0016630.0017020.001838203098106000
2016-09-2617060.0017060.0016850.0016860.00712301207315700
2016-09-2317130.0017160.0017070.0017080.00737201261857000
2016-09-2116800.0017170.0016720.0017150.002170803681464300
2016-09-2016750.0016940.0016750.0016840.00671401129826700
2016-09-1616800.0016880.0016760.0016880.0055650936451200
2016-09-1516880.0016880.0016710.0016750.001197502008932800
2016-09-1416970.0017060.0016940.0016950.0053580910106700
2016-09-1317120.0017150.0017010.0017090.00731801250142300
2016-09-1217120.0017150.0016950.0017020.00976101664614200
2016-09-0917350.0017380.0017250.0017340.00836701450237000
2016-09-0817350.0017370.0017190.0017330.0048110832359000
2016-09-0717260.0017380.0017250.0017380.0035270610657400
2016-09-0617390.0017450.0017390.0017450.0039970696472300
2016-09-0517490.0017510.0017360.0017390.001668602915284100
2016-09-0217250.0017300.0017210.0017280.00712401229347800
2016-09-0117240.0017300.0017220.0017280.001228002120516700
2016-08-3117200.0017270.0017190.0017250.001030401775211600
2016-08-3017060.0017110.0017040.0017110.001941103317358800
2016-08-2917050.0017120.0017020.0017100.002209003773591300
2016-08-2616860.0016860.0016670.0016710.001731702902751800
2016-08-2516920.0016970.0016870.0016910.00960701625325600
2016-08-2416940.0016990.0016890.0016910.001048101775200000
2016-08-2316880.0017010.0016790.0016840.00790801334494300
2016-08-2216950.0016980.0016880.0016930.00636801078065200
2016-08-1916900.0016960.0016790.0016870.001137901921290800
2016-08-1816970.0017070.0016820.0016840.001455802465237000
2016-08-1716960.0017120.0016940.0017100.00613601045605700
2016-08-1617250.0017250.0016940.0016940.00835401425053800
2016-08-1517220.0017280.0017200.0017200.0035840617661900
2016-08-1217190.0017300.0017180.0017260.001409102429925800
2016-08-1017050.0017170.0017000.0017050.00874301490876400

   ※ 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