[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 
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
2016-08-0916990.0017120.0016980.0017100.00955501628470600
2016-08-0816870.0016990.0016840.0016980.0058570990964800
2016-08-0516610.0016690.0016560.0016580.001540102560196200
2016-08-0416500.0016600.0016250.0016600.001392902294850400
2016-08-0316510.0016610.0016390.0016420.001603702643983000
2016-08-0216810.0016880.0016730.0016730.00720901211383900
2016-08-0116730.0017020.0016660.0016980.001521702564930900
2016-07-2916800.0017050.0016500.0016910.004168606978723500
2016-07-2816920.0016960.0016790.0016820.00761001282695900
2016-07-2716920.0017180.0016890.0017040.002268303862512900
2016-07-2616900.0016900.0016660.0016720.00949401591043800
2016-07-2517020.0017120.0016960.0016960.00690701175573100
2016-07-2216930.0017040.0016910.0016950.001241202105913600
2016-07-2117220.0017290.0017080.0017150.002203303793853000
2016-07-2016990.0017040.0016890.0017030.001087801845320100
2016-07-1916960.0017070.0016860.0017070.002075303520571900
2016-07-1516810.0016950.0016760.0016840.002040003438589900
2016-07-1416590.0016750.0016570.0016730.001192501987608100
2016-07-1316820.0016820.0016540.0016560.001946003247376000
2016-07-1216370.0016580.0016360.0016420.001535802529707000
2016-07-1115800.0016160.0015800.0016040.001192501904586100
2016-07-0815670.0015730.0015440.0015450.001233401919369700
2016-07-0715710.0015750.0015570.0015600.00673601054892900
2016-07-0615750.0015770.0015500.0015690.002780204345648000
2016-07-0516280.0016300.0016190.0016250.00866901408795300
2016-07-0416150.0016410.0016150.0016370.00768201251199000
2016-07-0116320.0016370.0016220.0016260.00615701002527700
2016-06-3016380.0016380.0016190.0016190.001545802521812800
2016-06-2916150.0016220.0015980.0016160.001253902025165200
2016-06-2815670.0016040.0015570.0015910.002266803574583600
2016-06-2715710.0015890.0015600.0015880.001645202592860500
2016-06-2416960.0017000.0015410.0015460.004645407409982100
2016-06-2316710.0016860.0016640.0016820.00977101636156400
2016-06-2216700.0016750.0016570.0016670.00703101171153000
2016-06-2116450.0016800.0016350.0016760.001360002256451200
2016-06-2016460.0016630.0016450.0016540.00849201404342400
2016-06-1716240.0016350.0016160.0016180.001408302287992800
2016-06-1616460.0016500.0015970.0016010.001572002543525700
2016-06-1516390.0016590.0016330.0016520.00925301523243200
2016-06-1416590.0016670.0016340.0016440.001356702232503500
2016-06-1316910.0016910.0016620.0016630.002139803577031100
2016-06-1017280.0017280.0017090.0017180.00672701155576100
2016-06-0917340.0017390.0017190.0017270.00599001036116900
2016-06-0817320.0017440.0017180.0017440.0056410977394300
2016-06-0717250.0017310.0017140.0017260.0050000861105300
2016-06-0616930.0017180.0016900.0017180.00656401117875200
2016-06-0317210.0017320.0017160.0017250.0042210727715300
2016-06-0217440.0017450.0017130.0017170.001862403211875300
2016-06-0117720.0017770.0017520.0017570.00909301605036700
2016-05-3117650.0017880.0017610.0017870.00841501494664900
2016-05-3017590.0017700.0017530.0017700.00734501294588800
2016-05-2717460.0017520.0017400.0017460.0029760519701600
2016-05-2617570.0017580.0017350.0017390.0055000961637700
2016-05-2517430.0017430.0017350.0017370.001042201812231800
2016-05-2417210.0017210.0017080.0017090.00773601325765100
2016-05-2317290.0017310.0017020.0017270.001282002201036800
2016-05-2017220.0017390.0017150.0017360.00799701382617500
2016-05-1917410.0017460.0017200.0017250.00606601050915700
2016-05-1817220.0017400.0017120.0017270.001321602281298700
2016-05-1717250.0017270.0017120.0017250.00620001067070500
2016-05-1617040.0017240.0017010.0017050.001005401720793000
2016-05-1317350.0017390.0016990.0017000.00861301479630700
2016-05-1217050.0017270.0016970.0017260.001553902658894500
2016-05-1117360.0017430.0017140.0017160.00997401725708900
2016-05-1016890.0017190.0016810.0017190.001120401905931700
2016-05-0916840.0016890.0016740.0016810.0048170809660500
2016-05-0616810.0016860.0016580.0016710.001157401933313600
2016-05-0216570.0016760.0016540.0016740.001239902063826700
2016-04-2818110.0018210.0017200.0017270.002654404709406700
2016-04-2718040.0018070.0017870.0017950.00925901661451700
2016-04-2618030.0018060.0017830.0017960.001410402531001900
2016-04-2518290.0018290.0018040.0018070.001103602003706100
2016-04-2217840.0018220.0017820.0018190.001838103315750800
2016-04-2117920.0018020.0017810.0017990.002840005084754300
2016-04-2017670.0017720.0017490.0017520.001139202007322500
2016-04-1917340.0017520.0017340.0017500.001200302094557700
2016-04-1816900.0017040.0016850.0016880.001649802791547800
2016-04-1517350.0017550.0017330.0017440.001145001999179000
2016-04-1417270.0017530.0017220.0017500.002065503595607100
2016-04-1316760.0017000.0016730.0016990.001337502258747800
2016-04-1216320.0016550.0016270.0016510.00742101220102000
2016-04-1116340.0016360.0016100.0016340.001298702108330100
2016-04-0816070.0016620.0016030.0016420.002715304434695800
2016-04-0716300.0016450.0016200.0016320.001804402943077700
2016-04-0616290.0016410.0016180.0016310.001059601726186700
2016-04-0516650.0016650.0016270.0016290.001437102359695000
2016-04-0416670.0016830.0016620.0016710.001537402571046500
2016-04-0117340.0017340.0016690.0016760.002725904615958100
2016-03-3117650.0017660.0017370.0017370.001252302198449700
2016-03-3017680.0017690.0017480.0017490.001312102308270100
2016-03-2917590.0017760.0017570.0017730.001893203342449200
2016-03-2817630.0017670.0017440.0017590.001546302718369200
2016-03-2517450.0017510.0017380.0017480.001527802666822100
2016-03-2417440.0017530.0017330.0017360.001568202730122000
2016-03-2317560.0017630.0017460.0017490.00668401171144500
2016-03-2217470.0017600.0017340.0017520.002578804500613300
2016-03-1817390.0017410.0017090.0017200.001393202396349700
2016-03-1717600.0017750.0017300.0017410.001529902681611000
2016-03-1617480.0017600.0017440.0017460.00883601545936100
2016-03-1517740.0017800.0017540.0017610.001149702032781200
2016-03-1417690.0017800.0017640.0017720.001102001953748600
2016-03-1117080.0017510.0017040.0017420.001472002544003000
2016-03-1017300.0017370.0017180.0017340.00960901662257500
2016-03-0917120.0017190.0016980.0017120.00890001519971700
2016-03-0817370.0017410.0017050.0017250.001242502140298400
2016-03-0717540.0017540.0017380.0017400.00616401074265900
2016-03-0417410.0017540.0017350.0017500.001056601843634200
2016-03-0317160.0017450.0017160.0017440.001419002465270000
2016-03-0217010.0017300.0016950.0017220.001883603221701500
2016-03-0116500.0016570.0016310.0016560.001500702471061000
2016-02-2916820.0016950.0016520.0016520.001412402361471100
2016-02-2616800.0016940.0016660.0016660.001852203116463700
2016-02-2516430.0016690.0016410.0016630.001520802513635000
2016-02-2416310.0016460.0016200.0016350.001250602044703300
2016-02-2316680.0016810.0016460.0016530.001313702182997500
2016-02-2216300.0016640.0016270.0016570.00725401197739600
2016-02-1916460.0016490.0016240.0016430.001449702375470400
2016-02-1816740.0016800.0016570.0016670.001704402846222100
2016-02-1716430.0016670.0016060.0016280.002527304126509400
2016-02-1616310.0016800.0016280.0016510.001516002512911900
2016-02-1515960.0016620.0015940.0016480.002134703472040200
2016-02-1215620.0015730.0015290.0015390.004663207237370600
2016-02-1016610.0016630.0015880.0016140.004432407180495200
2016-02-0916830.0016880.0016490.0016570.002015503359906500
2016-02-0817070.0017590.0017020.0017490.001189602051927300
2016-02-0517270.0017380.0017100.0017310.001207002077863600
2016-02-0417510.0017710.0017420.0017520.001136801993085700
2016-02-0317920.0017960.0017560.0017700.001472002612561100
2016-02-0218170.0018370.0018170.0018270.00853201558707100
2016-02-0118320.0018420.0018210.0018390.002202904034198700
2016-01-2917590.0018500.0017060.0018070.004629208209161900
2016-01-2817540.0017740.0017420.0017550.001158202036759200
2016-01-2717530.0017740.0017450.0017650.001444402542889200
2016-01-2617290.0017310.0017140.0017190.00989101703534100
2016-01-2517660.0017720.0017410.0017610.00862401517017500
2016-01-2217060.0017490.0016940.0017440.001833803143842200
2016-01-2116960.0017240.0016490.0016510.001849203124541200
2016-01-2017540.0017540.0016870.0016900.001741802984360900
2016-01-1917400.0017600.0017300.0017560.00805901407936700
2016-01-1817280.0017530.0017150.0017450.001437802495198200
2016-01-1518060.0018120.0017560.0017640.00947001692500500
2016-01-1417720.0017790.0017440.0017740.001990903500411000
2016-01-1318020.0018250.0017980.0018230.00684001239361500
2016-01-1217960.0018080.0017700.0017750.001525602727693300
2016-01-0818130.0018510.0018060.0018250.002436904455219700
2016-01-0718680.0018720.0018300.0018300.002013203722000300
2016-01-0618910.0019000.0018590.0018760.001315202469963400
2016-01-0518950.0019100.0018870.0018900.001902203611390100
2016-01-0419370.0019510.0018920.0018990.001887703605756700
2015-12-3019630.0019660.0019560.0019560.0037760740698200
2015-12-2919410.0019530.0019330.0019530.0031840619433400
2015-12-2819400.0019470.0019310.0019430.00662501284338300
2015-12-2519370.0019400.0019270.0019280.00645501247062300
2015-12-2419640.0019640.0019300.0019330.00587201143298100
2015-12-2219460.0019470.0019350.0019430.0029910581170600
2015-12-2119390.0019510.0019170.0019460.00973901880762600
2015-12-1819870.0020440.0019510.0019530.002893605774264400
2015-12-1719960.0020040.0019860.0019880.001390202773865400
2015-12-1619410.0019590.0019400.0019590.001264102464531400
2015-12-1519410.0019430.0019080.0019120.002359404539457200
2015-12-1419300.0019440.0019120.0019420.002937905663157900
2015-12-1119600.0019830.0019540.0019750.001224602415948600
2015-12-1019630.0019670.0019560.0019570.001454802851634500
2015-12-0919940.0020020.0019790.0019830.001238202461029500
2015-12-0820290.0020310.0020020.0020030.001087702191743200
2015-12-0720280.0020360.0020220.0020240.00935501899824600
2015-12-0420140.0020200.0019980.0020010.002648505320419600
2015-12-0320450.0020510.0020420.0020480.0048670996430300

   ※ 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