[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 
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
2016-08-09594.00600.00594.00598.00142108513180
2016-08-08590.00595.00590.00595.0041202444240
2016-08-05587.00589.00582.00583.0034302001390
2016-08-04585.00587.00580.00587.0043902553580
2016-08-03589.00589.00583.00585.0044202590760
2016-08-02597.00598.00593.00593.001270755750
2016-08-01589.00597.00588.00597.0053603173760
2016-07-29588.00591.00585.00591.00154609084140
2016-07-28589.00589.00588.00588.0025101476360
2016-07-27588.00591.00588.00591.0084804997320
2016-07-26585.00589.00584.00586.0034302007520
2016-07-25592.00595.00591.00593.001680995680
2016-07-22590.00592.00587.00588.0038402256970
2016-07-21593.00597.00592.00593.0018501099970
2016-07-20585.00591.00585.00589.00610358660
2016-07-19597.00597.00586.00588.0051803050810
2016-07-15584.00598.00584.00596.0052503086450
2016-07-14592.00592.00588.00591.001210714020
2016-07-13586.00596.00584.00584.0087205126280
2016-07-12592.00600.00592.00599.0051703090710
2016-07-11570.00591.00569.00589.0097305707110
2016-07-08573.00573.00560.00563.0057503252470
2016-07-07573.00573.00569.00570.001160662830
2016-07-06575.00575.00565.00570.0060903468150
2016-07-05583.00583.00578.00578.001030597240
2016-07-04579.00585.00577.00583.0070104075980
2016-07-01579.00579.00575.00577.001380797530
2016-06-30580.00584.00570.00570.001570904360
2016-06-29567.00577.00567.00570.0037402131970
2016-06-28565.00565.00557.00562.00158608916370
2016-06-27563.00568.00563.00567.0087504956330
2016-06-24600.00600.00561.00572.00142208190250
2016-06-23599.00603.00596.00600.0083705025340
2016-06-22600.00600.00595.00597.00500298530
2016-06-21586.00600.00586.00600.001620958630
2016-06-20590.00593.00590.00593.0017701045890
2016-06-17576.00582.00576.00581.001430828670
2016-06-16591.00591.00574.00574.0050802939070
2016-06-15582.00588.00581.00587.001000583940
2016-06-14595.00595.00577.00584.00118206918370
2016-06-13608.00608.00595.00599.002293013674740
2016-06-10616.00616.00610.00614.0017501072490
2016-06-09617.00617.00614.00617.0013080090
2016-06-08614.00617.00614.00617.00290178340
2016-06-07617.00617.00613.00614.00420258330
2016-06-06611.00611.00604.00610.0020901270510
2016-06-03618.00618.00608.00615.001280783230
2016-06-02627.00627.00616.00618.0026601646080
2016-06-01630.00635.00627.00629.00850535820
2016-05-31622.00630.00622.00630.0026901691400
2016-05-30616.00624.00616.00624.0032602020670
2016-05-27616.00618.00614.00616.00900555250
2016-05-26618.00620.00615.00615.00990611810
2016-05-25615.00616.00613.00615.0019301186220
2016-05-24613.00613.00610.00610.00400244730
2016-05-23620.00620.00609.00613.001290790190
2016-05-20617.00618.00612.00618.001400863210
2016-05-19616.00618.00614.00617.001060653710
2016-05-18616.00616.00613.00614.00340208890
2016-05-17618.00618.00611.00613.00340209080
2016-05-16612.00617.00607.00611.0045202762450
2016-05-13614.00619.00609.00609.0033302036600
2016-05-12613.00617.00610.00614.0044702736130
2016-05-11616.00625.00613.00615.001590984670
2016-05-10609.00614.00609.00614.00410251070
2016-05-09612.00612.00604.00607.0038502349370
2016-05-06607.00607.00600.00603.001500903990
2016-05-02611.00611.00598.00606.00103806275740
2016-04-28649.00649.00623.00629.0046702943350
2016-04-27650.00650.00639.00642.00670431020
2016-04-26654.00654.00644.00650.00111607211560
2016-04-25660.00660.00652.00654.001579010343510
2016-04-22642.00660.00642.00660.0080305221300
2016-04-21640.00650.00639.00645.0072904704060
2016-04-20635.00639.00633.00636.0038302440690
2016-04-19622.00635.00622.00630.0027501734680
2016-04-18630.00630.00610.00611.0071104415850
2016-04-15631.00638.00631.00632.0020101274420
2016-04-14622.00637.00622.00631.0057603630090
2016-04-13609.00621.00598.00619.0061803789670
2016-04-12599.00605.00596.00604.001310786850
2016-04-11596.00597.00591.00595.0029401747680
2016-04-08589.00605.00586.00605.001973011830120
2016-04-07595.00598.00590.00592.001410838360
2016-04-06593.00597.00590.00592.002039012045990
2016-04-05604.00604.00592.00593.0085505111430
2016-04-04609.00610.00603.00607.0022501364510
2016-04-01630.00630.00608.00610.0056703483580
2016-03-31630.00633.00627.00627.00400251430
2016-03-30636.00636.00629.00629.00540340840
2016-03-29627.00638.00627.00636.001120711670
2016-03-28628.00632.00627.00632.0018701177630
2016-03-25631.00631.00624.00627.0025301585950
2016-03-24630.00630.00625.00626.001120701650
2016-03-23629.00635.00628.00629.00730459540
2016-03-22625.00637.00625.00629.0024901576360
2016-03-18635.00635.00619.00620.0019001186870
2016-03-17635.00641.00626.00629.0043402746020
2016-03-16636.00637.00633.00633.001020647720
2016-03-15640.00643.00634.00634.0016001018980
2016-03-14636.00648.00632.00638.0048503119820
2016-03-11624.00634.00621.00632.001530962000
2016-03-10624.00628.00620.00624.00870543080
2016-03-09612.00622.00612.00619.0040002457960
2016-03-08637.00637.00617.00627.0039602482560
2016-03-07636.00637.00632.00632.0020901327320
2016-03-04635.00636.00633.00636.00220139810
2016-03-03624.00638.00624.00634.0064504065060
2016-03-02610.00628.00610.00622.0082905150780
2016-03-01602.00603.00597.00603.001150690930
2016-02-29607.00620.00603.00606.001110679250
2016-02-26607.00611.00606.00606.0026001584740
2016-02-25594.00602.00593.00598.0042802564890
2016-02-24596.00601.00580.00594.0063003710480
2016-02-23610.00610.00600.00600.0028201702410
2016-02-22600.00605.00595.00603.0054303251320
2016-02-19610.00610.00595.00603.0033001979480
2016-02-18618.00626.00607.00611.00102506308960
2016-02-17613.00618.00598.00600.00122007440860
2016-02-16598.00616.00598.00610.0047802902740
2016-02-15590.00606.00587.00603.0094105580330
2016-02-12575.00580.00570.00580.0053303055150
2016-02-10612.00612.00582.00588.001934011407510
2016-02-09626.00626.00602.00608.00130908015740
2016-02-08639.00645.00627.00645.0089105673090
2016-02-05645.00645.00635.00644.0074704785670
2016-02-04652.00655.00644.00648.0045202939370
2016-02-03670.00670.00653.00656.0080005276940
2016-02-02684.00684.00677.00683.0024001636080
2016-02-01679.00685.00660.00685.0042902914710
2016-01-29659.00680.00648.00663.001561010348840
2016-01-28656.00660.00650.00656.001430936410
2016-01-27656.00665.00650.00655.0029501943640
2016-01-26644.00644.00635.00637.0040502586940
2016-01-25653.00654.00644.00650.0056503669310
2016-01-22623.00648.00623.00641.0063303991540
2016-01-21627.00639.00616.00617.0069504360720
2016-01-20656.00656.00630.00630.00120807749110
2016-01-19656.00656.00647.00653.0033302171590
2016-01-18654.00658.00646.00658.0079305168370
2016-01-15673.00673.00661.00661.0026301754450
2016-01-14674.00674.00655.00670.00121408068490
2016-01-13670.00685.00670.00680.00900611400
2016-01-12684.00684.00668.00669.00109707417390
2016-01-08691.00701.00685.00688.0062904353550
2016-01-07710.00710.00692.00693.0052603675280
2016-01-06719.00720.00704.00710.0051003618550
2016-01-05702.00716.00702.00713.0050203549210
2016-01-04727.00730.00715.00717.0038302767880
2015-12-30729.00736.00729.00730.00340249000
2015-12-29727.00731.00726.00727.001080785980
2015-12-28725.00726.00724.00726.00230166760
2015-12-25724.00725.00717.00723.0025701854790
2015-12-24727.00730.00724.00725.0024101750690
2015-12-22725.00727.00724.00726.00630457390
2015-12-21732.00732.00716.00725.0033602429920
2015-12-18742.00755.00729.00736.0027102011170
2015-12-17745.00750.00739.00740.0021901634300
2015-12-16714.00732.00714.00732.0041102986110
2015-12-15724.00724.00710.00713.0077005513570
2015-12-14723.00725.00700.00723.003041021901800
2015-12-11734.00738.00730.00734.0034002497150
2015-12-10734.00737.00708.00724.0059804353880
2015-12-09740.00740.00733.00733.002111015507010
2015-12-08746.00747.00737.00740.0024401805840
2015-12-07756.00756.00745.00746.0018301370640
2015-12-04751.00751.00741.00745.0098907361830
2015-12-03759.00759.00754.00757.00860650790
2015-12-02753.00757.00753.00757.0022301683480
2015-12-01750.00753.00750.00751.00114808610960
2015-11-30751.00751.00746.00746.0071505355360
2015-11-27760.00760.00754.00754.00920694510
2015-11-26760.00760.00757.00759.00820622550

   ※ 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