[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 
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
2016-04-2000
2016-04-193160.003170.003145.003170.00220695550
2016-04-183180.003260.003120.003140.004201328400
2016-04-153400.003590.003260.003550.0090303900
2016-04-143260.003260.003260.003260.0040130400
2016-04-133280.003300.003260.003260.0080261700
2016-04-123290.003325.003255.003300.00120395250
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-053500.003500.003500.003500.001035000
2016-04-043565.003565.003565.003565.001035650
2016-04-013500.003500.003500.003500.001035000
2016-03-3100
2016-03-303600.003615.003600.003615.0040144300
2016-03-293600.003600.003600.003600.005301908000
2016-03-283600.003600.003600.003600.005301908000
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-153600.003600.003600.003600.001036000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-083600.003600.003600.003600.0040144000
2016-03-073400.003400.003400.003400.0050170000
2016-03-043495.003595.003495.003595.0050176850
2016-03-033350.003350.003350.003350.001033500
2016-03-023230.003230.003220.003220.0070225800
2016-03-0100
2016-02-293275.003275.003220.003220.002064950
2016-02-2600
2016-02-253630.003700.003555.003555.003601311550
2016-02-243475.003475.003215.003215.00110363450
2016-02-233895.003895.003895.003895.001038950
2016-02-223995.003995.003995.003995.001039950
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-264160.004160.004160.004160.0040166400
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-144230.004230.004230.004230.001042300
2016-01-134265.004265.004265.004265.002085300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-054345.004345.004345.004345.001043450
2016-01-044295.004295.004295.004295.001042950
2015-12-304225.004225.004225.004225.0050211250
2015-12-294160.004215.004160.004160.004902043350
2015-12-284220.004220.004205.004210.00210884050
2015-12-2500
2015-12-244290.004290.004290.004290.002085800
2015-12-224375.004375.004290.004290.007803377500
2015-12-2100
2015-12-184420.004430.004420.004425.0050221250
2015-12-174455.004460.004455.004460.0050222900
2015-12-164410.004430.004405.004430.005002206450
2015-12-154430.004450.004430.004450.00200887250
2015-12-144435.004435.004425.004430.00110487500
2015-12-114680.004705.004680.004685.002901361500
2015-12-1000
2015-12-094740.004750.004720.004725.0013606434500
2015-12-084830.004830.004830.004830.0040193200
2015-12-074780.004780.004760.004760.0060285800
2015-12-044900.004900.004690.004690.002095900
2015-12-0300
2015-12-0200

   ※ 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