[1344 東証] MAXIS トピックス・コア30上場投信 日足 時系列データ

[1344 東証] MAXIS トピックス・コア30上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16675.00675.00675.00675.00106750
2017-08-15665.00675.00665.00673.0028101884070
2017-08-14663.00667.00662.00665.0015801047900
2017-08-10675.00679.00670.00671.00780525570
2017-08-09681.00682.00662.00674.0096306482810
2017-08-08683.00689.00680.00681.0041902857520
2017-08-07686.00687.00684.00684.0038102611220
2017-08-04687.00687.00684.00684.00750514040
2017-08-03689.00692.00687.00687.00390268350
2017-08-02690.00692.00690.00692.001160801610
2017-08-01689.00690.00689.00689.00740510450
2017-07-31689.00689.00685.00685.0011075580
2017-07-28690.00691.00689.00689.00360248330
2017-07-27689.00691.00686.00691.00630434000
2017-07-26691.00691.00688.00688.00790545470
2017-07-25694.00694.00684.00686.0028601969530
2017-07-24691.00694.00691.00692.00790547480
2017-07-21694.00694.00692.00693.00260180270
2017-07-20694.00694.00693.00694.0014601013180
2017-07-19693.00694.00692.00694.00500346540
2017-07-18693.00695.00692.00693.0028101946760
2017-07-14696.00696.00693.00695.00500347230
2017-07-13697.00697.00694.00694.00134709356470
2017-07-12694.00699.00694.00696.0031402182220
2017-07-11705.00708.00704.00708.0030102124960
2017-07-10702.00705.00702.00704.0026101837570
2017-07-07700.00702.00699.00700.0017101197990
2017-07-06702.00702.00699.00701.001390972850
2017-07-05702.00702.00699.00702.00940659040
2017-07-04705.00705.00702.00702.001270893870
2017-07-03702.00705.00701.00704.00770540760
2017-06-30702.00703.00698.00701.0025201766600
2017-06-29703.00706.00700.00702.0023401645150
2017-06-28700.00705.00699.00700.0036602572950
2017-06-27700.00700.00699.00699.0015601091950
2017-06-26700.00700.00698.00699.00560391510
2017-06-23698.00698.00696.00697.00480334590
2017-06-22698.00699.00696.00696.00210146340
2017-06-21700.00700.00698.00698.00410286420
2017-06-20700.00702.00699.00700.0019101337660
2017-06-19699.00699.00697.00699.00500348930
2017-06-16695.00699.00695.00699.00170118390
2017-06-15695.00698.00695.00695.00460319990
2017-06-14698.00698.00696.00697.0010069760
2017-06-13696.00698.00695.00698.00500348060
2017-06-12697.00698.00693.00698.0016601156490
2017-06-09694.00697.00694.00697.008055590
2017-06-08699.00699.00692.00694.001370952070
2017-06-07697.00700.00696.00700.0021801519600
2017-06-06700.00703.00696.00698.0069804891300
2017-06-05700.00700.00698.00698.00940657890
2017-06-02697.00700.00695.00699.0088906211460
2017-06-01695.00697.00693.00693.001070743140
2017-05-31691.00695.00691.00695.009062350
2017-05-30692.00693.00691.00691.00400276570
2017-05-29695.00695.00693.00694.007048600
2017-05-26692.00696.00692.00693.00300207780
2017-05-25696.00697.00690.00694.001260873240
2017-05-24696.00697.00690.00695.001360941780
2017-05-23695.00696.00695.00696.00740514950
2017-05-22696.00696.00695.00695.00400278300
2017-05-19692.00695.00692.00695.00330228700
2017-05-18693.00695.00690.00692.0018401273430
2017-05-17698.00698.00695.00698.00720500900
2017-05-16698.00698.00697.00698.00320223330
2017-05-15697.00698.00696.00696.00400278690
2017-05-12698.00698.00695.00696.00760528670
2017-05-11700.00700.00698.00699.009062950
2017-05-10699.00700.00695.00700.001360949190
2017-05-09701.00705.00697.00699.002387016761160
2017-05-08699.00700.00689.00699.0066104610500
2017-05-02695.00697.00674.00696.00109007529830
2017-05-01684.00693.00684.00693.001050722250
2017-04-28693.00693.00686.00686.0019101312370
2017-04-27695.00695.00675.00693.0035702458280
2017-04-26689.00691.00687.00691.0059804122390
2017-04-25679.00685.00679.00685.0061904229530
2017-04-24675.00680.00675.00675.0045403076080
2017-04-21668.00672.00668.00670.001350902430
2017-04-20668.00668.00667.00668.0013086790
2017-04-19666.00668.00665.00668.0026401756230
2017-04-18664.00667.00660.00667.0022901522630
2017-04-17663.00663.00657.00661.00900592650
2017-04-14659.00668.00659.00663.00190125700
2017-04-13670.00670.00658.00660.001310871100
2017-04-12676.00676.00671.00672.00750503840
2017-04-11674.00674.00674.00674.00260175240
2017-04-10670.00680.00670.00674.00520351380
2017-04-07671.00679.00663.00677.0025901737940
2017-04-06670.00674.00662.00671.0027101814410
2017-04-05661.00690.00661.00684.005097034221390
2017-04-04663.00665.00659.00659.0015701037050
2017-04-03662.00665.00662.00665.00780516690
2017-03-31667.00669.00664.00664.0024101603940
2017-03-30666.00667.00665.00667.00290193130
2017-03-29669.00672.00668.00670.001240829420
2017-03-28667.00671.00666.00669.00580386950
2017-03-27669.00672.00665.00671.0015201013360
2017-03-24665.00672.00664.00672.00810541700
2017-03-23663.00665.00663.00664.00560372020
2017-03-22663.00666.00660.00660.0045503009870
2017-03-21670.00670.00667.00667.0018601242390
2017-03-17668.00673.00668.00668.00720481850
2017-03-16669.00676.00669.00675.001270854050
2017-03-15667.00674.00665.00669.0086805796640
2017-03-14679.00679.00674.00674.00420283520
2017-03-13678.00678.00670.00675.0021301431180
2017-03-10671.00678.00671.00678.00500337760
2017-03-09670.00670.00667.00668.00300200640
2017-03-08671.00676.00667.00669.0029001938460
2017-03-07674.00674.00673.00673.00250168420
2017-03-06674.00674.00672.00674.0014094230
2017-03-03679.00679.00672.00672.001160784620
2017-03-02675.00676.00674.00676.0050003376300
2017-03-01672.00675.00672.00675.0017901207090
2017-02-28671.00673.00670.00673.00560376700
2017-02-27670.00674.00670.00671.0030002010840
2017-02-24671.00678.00671.00673.001010681120
2017-02-23676.00678.00673.00675.0047503198960
2017-02-22685.00685.00676.00676.0041102788810
2017-02-21685.00685.00681.00681.0057503921660
2017-02-20687.00687.00681.00682.00470321870
2017-02-17683.00684.00681.00684.00350238840
2017-02-16688.00688.00682.00682.00820560860
2017-02-15691.00691.00684.00685.0025201732010
2017-02-14690.00690.00687.00688.00480330850
2017-02-13693.00693.00690.00690.001120775330
2017-02-10690.00691.00689.00690.0034702393700
2017-02-09687.00687.00684.00685.0013089110
2017-02-08686.00687.00686.00687.006041170
2017-02-07687.00687.00685.00686.0012082260
2017-02-06688.00688.00686.00687.00250171650
2017-02-03689.00690.00680.00681.001460996580
2017-02-02687.00689.00684.00685.00320219340
2017-02-01688.00689.00683.00687.00500342730
2017-01-31688.00689.00685.00687.0020701422030
2017-01-30696.00696.00691.00692.00740513000
2017-01-27698.00698.00693.00693.002046014180370
2017-01-26698.00698.00690.00694.001893013107610
2017-01-25691.00693.00691.00693.00590407880
2017-01-24693.00695.00691.00691.0020101392260
2017-01-23696.00696.00692.00693.00170117960
2017-01-20700.00700.00686.00695.001370946950
2017-01-19692.00696.00692.00695.00280194490
2017-01-18684.00693.00681.00690.0015401054350
2017-01-17696.00696.00694.00694.0019801375650
2017-01-16699.00699.00695.00695.0025201757740
2017-01-13698.00702.00693.00694.0016301139250
2017-01-12704.00704.00691.00698.00800558930
2017-01-11705.00705.00703.00705.00210147840
2017-01-10704.00706.00702.00705.004988035213050
2017-01-06701.00704.00701.00703.001070751470
2017-01-05698.00704.00698.00701.0015501087710
2017-01-04691.00697.00691.00697.001350939380
2016-12-30688.00688.00683.00686.00960659380
2016-12-29696.00696.00685.00689.00122908504320
2016-12-28698.00700.00695.00695.0038002649990
2016-12-27699.00699.00688.00695.0028401975620
2016-12-26698.00699.00698.00699.001120782120
2016-12-22698.00702.00698.00702.00890622860
2016-12-21703.00703.00696.00703.0093106523150
2016-12-20698.00699.00696.00699.001190831100
2016-12-19695.00699.00695.00699.0017801241440
2016-12-16695.00700.00693.00696.00130809139110
2016-12-15695.00700.00694.00694.0019701373290
2016-12-14693.00693.00689.00690.0042002901510
2016-12-13690.00691.00689.00689.0023601627000
2016-12-12687.00692.00687.00690.0098806806350
2016-12-09680.00687.00680.00686.0079905457300
2016-12-08675.00683.00674.00679.0094706404450
2016-12-07665.00671.00664.00671.0042802855170
2016-12-06666.00666.00662.00662.0027301814880
2016-12-05673.00673.00660.00663.0031202079850
2016-12-02671.00672.00667.00669.001240830360
2016-12-01669.00682.00666.00671.00141609519080
2016-11-30659.00662.00656.00660.0022101455060
2016-11-29657.00659.00656.00658.0016501083910
2016-11-28655.00660.00654.00657.0028701884740
2016-11-25665.00668.00651.00656.0078605212320
2016-11-24650.00661.00650.00660.00126908322020
2016-11-22644.00647.00644.00647.0021401381180
2016-11-21640.00644.00640.00644.001480949920
2016-11-18639.00640.00636.00640.0052203335550
2016-11-17636.00636.00634.00636.0030601943370
2016-11-16630.00635.00629.00635.001755011110360
2016-11-15626.00627.00623.00626.001220761990
2016-11-14625.00625.00621.00625.0030201886290
2016-11-11614.00622.00614.00617.0047902969830
2016-11-10620.00620.00595.00612.002155013154280
2016-11-09615.00620.00588.00593.002061012382250
2016-11-08615.00618.00606.00613.0020701270210
2016-11-07622.00622.00613.00614.0028901782530
2016-11-04618.00618.00606.00608.0071104336580
2016-11-02630.00630.00620.00621.0017001059450
2016-11-01630.00630.00629.00630.00170107040
2016-10-31630.00630.00628.00630.001510951180
2016-10-28625.00630.00625.00628.0031001943580
2016-10-27622.00623.00622.00622.001210753700
2016-10-26623.00623.00622.00623.001300808780
2016-10-25620.00622.00620.00622.00180111850
2016-10-24614.00623.00614.00622.0022501398670
2016-10-21615.00618.00614.00614.001550955710
2016-10-20610.00615.00610.00615.001240761120
2016-10-19610.00612.00610.00610.00370225820
2016-10-18611.00611.00607.00611.009054920
2016-10-17607.00612.00607.00611.0019701201360
2016-10-14611.00611.00608.00611.00530323310
2016-10-13610.00612.00608.00611.001020621960
2016-10-12611.00612.00609.00609.00560341950
2016-10-11619.00619.00613.00613.0026001602590
2016-10-07603.00610.00603.00610.0033001999560
2016-10-06610.00614.00607.00610.00112706875490
2016-10-05606.00607.00605.00607.00380230360
2016-10-04601.00606.00601.00603.001020615500
2016-10-03601.00601.00594.00600.0018201090310
2016-09-30605.00605.00594.00594.0026101562860
2016-09-29606.00607.00602.00606.00850514930
2016-09-28603.00603.00602.00602.00220132560
2016-09-27600.00602.00597.00601.0023401402700
2016-09-26603.00609.00600.00601.001040627120
2016-09-23610.00612.00600.00605.0038702349400
2016-09-21598.00609.00593.00608.0038602318960
2016-09-20595.00597.00594.00597.00650387360
2016-09-16595.00595.00593.00595.001230731580
2016-09-15597.00597.00591.00595.00128807671070
2016-09-14603.00603.00599.00601.0028201693640
2016-09-13605.00606.00603.00606.00490296470
2016-09-12610.00610.00604.00605.0052903213620
2016-09-09616.00618.00615.00618.0021301315560
2016-09-08618.00618.00614.00615.00720443150
2016-09-07617.00618.00616.00618.001240765330
2016-09-06621.00622.00621.00622.00850527990
2016-09-05623.00624.00621.00622.001260784940
2016-09-02614.00620.00613.00616.0044502745420
2016-09-01610.00615.00607.00612.002111012963700
2016-08-31605.00610.00605.00608.0031401908750
2016-08-30603.00603.00602.00603.00470283160
2016-08-29595.00602.00595.00599.0036202169880
2016-08-26591.00595.00591.00591.001520900190
2016-08-25599.00600.00598.00598.00500299490
2016-08-24598.00599.00597.00599.00860513970
2016-08-23596.00598.00594.00598.001560929940
2016-08-22596.00596.00592.00595.0055803305230
2016-08-19597.00597.00593.00594.00370220010
2016-08-18598.00598.00595.00597.00420250400
2016-08-17596.00597.00594.00597.00500298290
2016-08-16601.00601.00595.00595.00940561670
2016-08-15602.00602.00600.00601.001210727280
2016-08-12600.00605.00598.00602.0043602627820
2016-08-10598.00599.00596.00597.00910543530

   ※ 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