[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 
2017-03-23663.00665.00663.00664.00560372020
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
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

   ※ 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