[1347 東証] 上場インデックスファンドFTSE日本グリーンチップ35 日足 時系列データ

[1347 東証] 上場インデックスファンドFTSE日本グリーンチップ35
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2700
2017-04-263965.003965.003940.003940.00180712250
2017-04-253965.003975.003950.003950.00210831050
2017-04-244025.004025.003965.003965.002801118850
2017-04-213965.003995.003965.003965.0070277950
2017-04-2000
2017-04-194020.004025.003915.003995.00220876150
2017-04-183970.004130.003950.004100.003701500700
2017-04-174010.004160.003950.004160.00100399300
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-104250.004250.004250.004250.001042500
2017-04-074190.004190.004190.004190.001041900
2017-04-0600
2017-04-054130.004130.004120.004120.0060247500
2017-04-0400
2017-04-034185.004185.004185.004185.0040167400
2017-03-3100
2017-03-304210.004210.004205.004205.0040168350
2017-03-2900
2017-03-2800
2017-03-274240.004240.004240.004240.0040169600
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-214250.004250.004245.004245.00120509700
2017-03-174290.004290.004290.004290.00130557700
2017-03-164300.004300.004300.004300.0080344000
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-104300.004300.004300.004300.0060258000
2017-03-094310.004310.004300.004300.0060258300
2017-03-084330.004330.004310.004310.0040172800
2017-03-074330.004400.004330.004400.0030130600
2017-03-064400.004400.004400.004400.001044000
2017-03-0300
2017-03-0200
2017-03-014315.004315.004300.004300.00180775700
2017-02-284300.004300.004300.004300.00150645000
2017-02-274310.004310.004310.004310.0040172400
2017-02-2400
2017-02-234355.004355.004355.004355.002087100
2017-02-224345.004345.004345.004345.002086900
2017-02-214355.004355.004355.004355.002087100
2017-02-2000
2017-02-174425.004425.004425.004425.00110486750
2017-02-1600
2017-02-154420.004420.004420.004420.00110486200
2017-02-144410.004480.004410.004480.002501104000
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-064475.004500.004475.004500.0030134500
2017-02-034480.004480.004410.004410.00180799400
2017-02-024475.004475.004470.004470.00130581650
2017-02-0100
2017-01-314405.004475.004405.004470.0011705210350
2017-01-304400.004400.004400.004400.00110484000
2017-01-274370.004400.004370.004400.00100439450
2017-01-264320.004320.004320.004320.00100432000
2017-01-254285.004300.004285.004300.002801202050
2017-01-2400
2017-01-234195.004260.004195.004260.004301819500
2017-01-204090.004195.004045.004195.009704018850
2017-01-193840.004160.003830.004160.003701490300
2017-01-1800
2017-01-1700
2017-01-163895.003895.003855.003855.00100385900
2017-01-133855.003860.003855.003860.00210810450
2017-01-123885.003885.003875.003875.00180698400
2017-01-113890.003895.003870.003880.0011504463350
2017-01-103870.003870.003845.003845.005202001800
2017-01-063830.003840.003830.003835.004401687100
2017-01-053820.003820.003755.003820.0010203881800
2017-01-043910.003910.003780.003885.004101568750
2016-12-303705.003810.003705.003730.00190708450
2016-12-293815.003815.003730.003730.004901831250
2016-12-283880.003880.003740.003785.0017506654350
2016-12-273730.004045.003730.003810.00691026316950
2016-12-263740.003740.003730.003730.0040149400
2016-12-223785.003785.003755.003755.003701393600
2016-12-213780.003850.003780.003850.00318012131650
2016-12-203765.003765.003765.003765.0030112950
2016-12-193770.003770.003770.003770.0060226200
2016-12-163790.003790.003770.003770.00190718000
2016-12-153800.003800.003770.003770.0080302900
2016-12-143780.003780.003775.003775.0090340000
2016-12-133745.003745.003745.003745.0060224700
2016-12-123755.003755.003750.003750.0040150100
2016-12-093705.003705.003705.003705.001037050
2016-12-0800
2016-12-0700
2016-12-063635.003635.003635.003635.002072700
2016-12-0500
2016-12-0200
2016-12-013770.003770.003770.003770.002075400
2016-11-3000
2016-11-2900
2016-11-283695.003695.003695.003695.0040147800
2016-11-253770.003770.003765.003765.0030113000
2016-11-243780.003790.003750.003755.004701768550
2016-11-2200
2016-11-213710.004060.003710.003850.003001137500
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-083705.003705.003705.003705.001037050
2016-11-073700.003700.003700.003700.001037000
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-283660.003660.003660.003660.002073200
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-173620.003660.003620.003660.0050181800
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-263610.003610.003610.003610.002072200
2016-09-233615.003630.003615.003625.0040144850
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-123600.003600.003600.003600.0050180000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-053600.003670.003600.003600.0080290100
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-123600.003600.003600.003600.0040144000
2016-08-1000
2016-08-093500.003700.003500.003700.005301900650
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-033400.003400.003400.003400.0030102000
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-213550.003550.003485.003485.0080282050
2016-07-203565.003590.003450.003500.005701996700
2016-07-193600.003600.003600.003600.0090324000
2016-07-153530.003570.003530.003570.00100356500
2016-07-1400
2016-07-133520.003520.003500.003500.00180632800
2016-07-123440.003480.003440.003480.00140483400
2016-07-113340.003340.003340.003340.002066800
2016-07-083320.003320.003275.003275.0060198750
2016-07-0700
2016-07-063410.003410.003320.003320.004101383600
2016-07-053470.003520.003420.003420.004701619500
2016-07-043470.003570.003450.003450.004301496150
2016-07-013470.003490.003470.003490.00120416600
2016-06-303470.003500.003360.003390.004001370750
2016-06-293445.003445.003445.003445.001034450
2016-06-2800
2016-06-2700
2016-06-243335.003335.003235.003235.00180590900
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-163300.003300.003260.003260.003098200
2016-06-1500
2016-06-143310.003325.003310.003310.0080265350
2016-06-133430.003430.003430.003430.002068600
2016-06-1000
2016-06-093345.003345.003345.003345.002066900
2016-06-083375.003375.003375.003375.001033750
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-013500.003530.003430.003515.00130456500
2016-05-313305.003595.003305.003590.00240829550
2016-05-3000
2016-05-273110.003110.003110.003110.00100311000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-173055.003125.003055.003125.003092350
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-103180.003180.003180.003180.00120381600
2016-05-0900
2016-05-063240.003240.003220.003220.0040129000
2016-05-023280.003280.003280.003280.003098400
2016-04-283280.003350.003280.003350.002066300
2016-04-2700
2016-04-263240.003245.003210.003210.00100323750
2016-04-253250.003250.003180.003180.0050161100
2016-04-2200
2016-04-2100

   ※ 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