[1365 東証] ダイワ上場投信-日経平均レバレッジ・インデックス 日足 時系列データ

[1365 東証] ダイワ上場投信-日経平均レバレッジ・インデックス
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2012200.0012330.0012190.0012320.0033694413926370
2017-07-1912120.0012190.0012100.0012170.0030872374768920
2017-07-1812240.0012240.0012090.0012140.0065355795142420
2017-07-1412330.0012340.0012270.0012300.0042505523281110
2017-07-1312350.0012370.0012240.0012270.0021321262708750
2017-07-1212320.0012340.0012240.0012270.0066180813770480
2017-07-1112250.0012400.0012250.0012380.0061319757070790
2017-07-1012240.0012320.0012190.0012260.0035853439282740
2017-07-0712000.0012130.0011990.0012090.0055842673266590
2017-07-0612230.0012250.0012100.0012160.0047491577958720
2017-07-0512180.0012260.0012030.0012260.0076110924828890
2017-07-0412400.0012410.0012140.0012210.0045417558742900
2017-07-0312220.0012280.0012210.0012220.0044110540135130
2017-06-3012210.0012220.0012110.0012210.00873241061832360
2017-06-2912490.0012510.0012410.0012440.0041436516201920
2017-06-2812350.0012440.0012310.0012340.00904531120870960
2017-06-2712440.0012450.0012370.0012400.0058783729234580
2017-06-2612280.0012380.0012280.0012320.0024461301647590
2017-06-2312310.0012320.0012260.0012290.0029925367811860
2017-06-2212310.0012370.0012270.0012270.0029267360357940
2017-06-2112370.0012390.0012280.0012290.0070754873450510
2017-06-2012410.0012540.0012410.0012430.001254031565895640
2017-06-1912100.0012240.0012080.0012230.0058374711323110
2017-06-1612050.0012160.0012020.0012080.0063896771889010
2017-06-1511950.0012110.0011850.0011950.0063363757535610
2017-06-1412120.0012160.0012000.0012000.0034686418853770
2017-06-1311980.0012050.0011970.0012020.0032631392078150
2017-06-1212050.0012090.0011950.0012040.0038681465345950
2017-06-0912110.0012270.0012070.0012150.00905831102649120
2017-06-0812220.0012230.0012020.0012050.0059713723876420
2017-06-0712110.0012180.0012040.0012110.0054957664705560
2017-06-0612330.0012340.0012080.0012120.001229881499902930
2017-06-0512300.0012420.0012270.0012360.00860341063233670
2017-06-0212100.0012440.0012100.0012400.002029252493882170
2017-06-0111780.0012020.0011780.0011980.001275811524706210
2017-05-3111690.0011760.0011660.0011730.0033444391871620
2017-05-3011770.0011780.0011640.0011760.0048947573144880
2017-05-2911790.0011840.0011710.0011770.0028630336816740
2017-05-2611920.0011920.0011780.0011800.0052491622223730
2017-05-2511830.0011980.0011820.0011920.0074962892742120
2017-05-2411880.0011890.0011790.0011860.0042307500896240
2017-05-2311740.0011780.0011660.0011700.0037669441832860
2017-05-2211770.0011820.0011700.0011760.0038424452152910
2017-05-1911670.0011720.0011560.0011680.0057267666778400
2017-05-1811590.0011680.0011500.0011630.001080931251705390
2017-05-1711920.0011970.0011880.0011950.0073568876582160
2017-05-1612090.0012160.0012010.0012070.0044164534263300
2017-05-1511880.0012000.0011860.0011990.0031051370553100
2017-05-1212080.0012100.0011930.0012020.0079317953156900
2017-05-1112100.0012150.0012060.0012120.005757846967685410
2017-05-1012040.0012100.0012000.0012040.0071536861974500
2017-05-0912060.0012070.0011980.0011980.00857841030727890
2017-05-0811830.0012080.0011820.0012040.003156313764321080
2017-05-0211370.0011520.0011370.0011490.001494421714343140
2017-05-0111240.0011350.0011220.0011340.0042482479638040
2017-04-2811270.0011290.0011180.0011210.0054055607731690
2017-04-2711230.0011300.0011220.0011290.0071608807424950
2017-04-2611210.0011320.0011190.0011320.001399631574500140
2017-04-2510820.0011110.0010820.0011080.001173441289506150
2017-04-2410860.0010910.0010800.0010850.001622301761226680
2017-04-2110510.0010580.0010470.0010560.0066543700103060
2017-04-2010370.0010440.0010330.0010360.0037355387934300
2017-04-1910230.0010390.0010230.0010350.0042966444026250
2017-04-1810420.0010470.0010270.0010350.0072217749900460
2017-04-1710120.0010280.0010120.0010260.00995461015296600
2017-04-1410270.0010320.0010190.0010250.0081697838739850
2017-04-1310310.0010380.0010210.0010360.001431031470546520
2017-04-1210510.0010550.0010380.0010460.001000821046633160
2017-04-1110650.0010720.0010600.0010710.0055937596287480
2017-04-1010760.0010830.0010730.0010770.0063338682254880
2017-04-0710680.0010750.0010440.0010610.002439442587710510
2017-04-0610740.0010760.0010460.0010540.002103912224944830
2017-04-0510880.0010930.0010750.0010860.0062048673047110
2017-04-0410920.0010940.0010660.0010800.001231391330305210
2017-04-0310990.0011090.0010920.0011000.0076482840106320
2017-03-3111210.0011260.0010910.0010910.0084017933592490
2017-03-3011190.0011270.0011060.0011060.0045456506392830
2017-03-2911240.0011290.0011190.0011230.0076726862155470
2017-03-2811030.0011080.0010990.0011070.0069203764833230
2017-03-2710930.0010960.0010780.0010830.0084828920691860
2017-03-2410960.0011210.0010930.0011180.00940931046784650
2017-03-2310950.0010990.0010840.0010980.001217011328213680
2017-03-2210990.0011080.0010900.0010910.001693181858481000
2017-03-2111360.0011440.0011270.0011400.00891631011464880
2017-03-1711470.0011510.0011440.0011500.0056923653549940
2017-03-1611410.0011600.0011400.0011560.0067050771190580
2017-03-1511510.0011570.0011470.0011570.0031639364516770
2017-03-1411650.0011650.0011580.0011590.0039622460149520
2017-03-1311520.0011660.0011500.0011610.0069461805695650
2017-03-1011410.0011620.0011390.0011600.001646701900606020
2017-03-0911300.0011300.0011190.0011260.0023379262697310
2017-03-0811270.0011270.0011110.0011180.0084464944585140
2017-03-0711280.0011320.0011260.0011270.0026550299656290
2017-03-0611370.0011370.0011280.0011310.0026912304859060
2017-03-0311530.0011560.0011340.0011410.0073030836899790
2017-03-0211600.0011670.0011550.0011560.004370845072130350
2017-03-0111140.0011370.0011080.0011360.001200551353375200
2017-02-2811140.0011190.0011030.0011040.0033475372977670
2017-02-2711070.0011090.0010890.0011020.001045261149763430
2017-02-2411170.0011330.0011130.0011210.0041430464553200
2017-02-2311300.0011320.0011180.0011300.0048212543344090
2017-02-2211380.0011380.0011260.0011330.0041958474725860
2017-02-2111200.0011340.0011200.0011310.0023157261769760
2017-02-2011080.0011200.0011010.0011170.0038146424040470
2017-02-1711140.0011220.0011080.0011160.0073887823431220
2017-02-1611360.0011380.0011180.0011270.0048572548016420
2017-02-1511420.0011460.0011380.0011390.0063644726690030
2017-02-1411460.0011460.0011140.0011180.001146981300964500
2017-02-1311500.0011500.0011380.0011410.001142301307707740
2017-02-1011150.0011350.0011130.0011320.001677301884500710
2017-02-0910820.0010880.0010750.0010780.0082461891965030
2017-02-0810820.0010900.0010760.0010900.0035313382619530
2017-02-0710730.0010860.0010670.0010790.0049154529662860
2017-02-0610990.0011010.0010780.0010880.0069125752389740
2017-02-0310910.0010960.0010690.0010780.001994342164844510
2017-02-0211080.0011090.0010740.0010810.001961442142995750
2017-02-0110840.0011080.0010800.0011050.002242992454660620
2017-01-3111060.0011130.0010950.0010950.001533691692155440
2017-01-3011320.0011360.0011240.0011340.0084601956178460
2017-01-2711450.0011470.0011380.0011420.001678191918042390
2017-01-2611190.0011380.0011170.0011360.001890422131944980
2017-01-2511030.0011060.0010890.0010950.0088517970648070
2017-01-2410700.0010810.0010660.0010680.001083071162159720
2017-01-2310860.0010950.0010770.0010770.001250901355310960
2017-01-2010990.0011120.0010960.0011090.001090151203091430
2017-01-1910990.0011050.0010890.0011000.001462011607262170
2017-01-1810660.0010840.0010520.0010800.002074012212185370
2017-01-1710990.0010990.0010700.0010700.002271812462751680
2017-01-1611180.0011210.0011000.0011050.002233602477467360
2017-01-1311130.0011270.0011110.0011250.001948552181057770
2017-01-1211230.0011250.0011000.0011080.003328093697411790
2017-01-1111350.0011390.0011310.0011340.001274691447504810
2017-01-1011400.0011490.0011220.0011290.001700961925579720
2017-01-0611330.0011480.0011320.0011460.001682321919951650
2017-01-0511650.0011650.0011470.0011550.001816622099958950
2017-01-0411280.0011630.0011270.0011610.002032512335146850
2016-12-3010950.0011150.0010930.0011040.001198171322040980
2016-12-2911300.0011300.0011050.0011120.001533871712364170
2016-12-2811420.0011470.0011380.0011420.0080999925047660
2016-12-2711330.0011470.0011330.0011380.001283271463855550
2016-12-2611410.0011410.0011370.0011380.002022552304573050
2016-12-2211370.0011400.0011290.0011390.001585981800437090
2016-12-2111580.0011610.0011350.0011430.001904522190581280
2016-12-2011350.0011520.0011340.0011510.001789732046051550
2016-12-1911290.0011380.0011270.0011360.001209011369954940
2016-12-1611410.0011430.0011330.0011380.001863982121776080
2016-12-1511290.0011430.0011140.0011240.003999524515856700
2016-12-1411240.0011250.0011130.0011210.002327932607416930
2016-12-1311020.0011220.0010990.0011220.003658964053234030
2016-12-1211160.0011230.0010990.0011090.004698375219533620
2016-12-0910700.0010970.0010700.0010930.004593494970709870
2016-12-0810550.0010640.0010470.0010640.002313402442000430
2016-12-0710280.0010350.0010260.0010350.001874881932851480
2016-12-0610310.0010340.0010150.0010190.002022582073129920
2016-12-0510180.0010210.0010060.0010110.002455162484721050
2016-12-0210290.0010330.0010150.0010280.002445402501900690
2016-12-0110440.0010630.0010320.0010370.005367405629184230
2016-11-3010200.0010210.0010110.0010140.0081159825142680
2016-11-2910080.0010160.0010080.0010120.001179241193551300
2016-11-2810140.0010210.0010040.0010190.001700781720337020
2016-11-2510230.0010340.0010120.0010230.002385232445619760
2016-11-2410180.0010230.0010150.0010180.001999802037438360
2016-11-229900.0010000.009860.009980.001413491405491170
2016-11-219870.009950.009820.009920.002031392008880210
2016-11-189850.009870.009790.009790.001788231757307550
2016-11-179570.009680.009560.009670.001505601447662740
2016-11-169660.009690.009610.009680.001311461266719030
2016-11-159490.009520.009390.009450.001978101869247900
2016-11-149260.009490.009250.009450.002416142274264250
2016-11-119280.009400.009100.009160.004522984190212010
2016-11-108960.009160.008870.009100.006064105451573260
2016-11-099140.009280.007870.008060.00163190613833615540
2016-11-089080.009080.008950.009000.001487751342794690
2016-11-079010.009020.008880.009020.001399011254127570
2016-11-048790.008820.008620.008720.002732992377547480
2016-11-029060.009120.008910.008960.002431572192749980
2016-11-019240.009330.009180.009280.001818281679865440
2016-10-319220.009280.009170.009270.0098334908398390
2016-10-289290.009320.009260.009290.0096433895695120
2016-10-279200.009260.009120.009180.0096966891586260
2016-10-269170.009240.009140.009240.0061057561130150
2016-10-259150.009230.009150.009210.001158791065904190
2016-10-249070.009090.009000.009070.0090203815834470
2016-10-219120.009140.009000.009020.001633491483685710
2016-10-208820.009070.008820.009060.003381253041272920
2016-10-198790.008840.008760.008820.0074336654111970
2016-10-188690.008780.008670.008780.0095747836377440
2016-10-178680.008770.008640.008720.001815941580905310
2016-10-148590.008690.008560.008690.001527251318034580
2016-10-138760.008800.008560.008590.002055791778918700
2016-10-128700.008780.008660.008670.00114474997380130
2016-10-118760.008910.008760.008860.002360142089211470
2016-10-078720.008720.008640.008670.00107501933736230
2016-10-068750.008800.008710.008720.001505511319298460
2016-10-058620.008660.008540.008640.002203041898668390
2016-10-048480.008570.008450.008520.002787122374845190
2016-10-038400.008470.008370.008420.001579271330247140
2016-09-308290.008310.008220.008250.003168052617715140
2016-09-298440.008570.008410.008520.002180421853913560
2016-09-288290.008330.008190.008260.001781411472493470
2016-09-278120.008370.007980.008360.003139042569280090
2016-09-268400.008410.008210.008220.00103193858891250
2016-09-238470.008510.008430.008430.002509132125513980
2016-09-218180.008530.008080.008510.004274583580328090
2016-09-208130.008300.008120.008180.0081433667998220
2016-09-168170.008240.008130.008240.001475711209249150
2016-09-158250.008250.008080.008110.002585672103202820
2016-09-148340.008430.008310.008320.001552751298702700
2016-09-138500.008520.008380.008440.001267101070075620
2016-09-128500.008530.008320.008370.002937572467962070
2016-09-098720.008750.008630.008700.001488241294316980
2016-09-088730.008740.008560.008700.001550811344325970
2016-09-078650.008760.008640.008740.002883022506142190
2016-09-068770.008840.008760.008810.001501421323518530
2016-09-058870.008890.008740.008750.002903022563003110
2016-09-028640.008680.008580.008650.002622572263445520
2016-09-018630.008680.008600.008640.001706061474057720
2016-08-318600.008650.008570.008620.002595832235452190
2016-08-308440.008490.008410.008460.0091587774579000
2016-08-298400.008500.008390.008470.002105271780185220
2016-08-268220.008220.008060.008100.003750293049209740
2016-08-258300.008350.008250.008270.001736531439622470
2016-08-248310.008360.008260.008290.001458591213915570
2016-08-238270.008380.008180.008200.002125081754460880
2016-08-228330.008350.008260.008310.001748961452818770
2016-08-198300.008330.008170.008260.001868261543157260
2016-08-188360.008440.008210.008240.003413672835749500
2016-08-178340.008490.008330.008470.002176861831509230
2016-08-168630.008630.008320.008320.002044511732678930
2016-08-158590.008660.008570.008590.00101683876304450
2016-08-128590.008680.008560.008660.003925303383366850
2016-08-108410.008550.008380.008440.001633921380310780
2016-08-098370.008500.008360.008500.001729521459390650
2016-08-088270.008380.008220.008380.002653132200723070
2016-08-058000.008090.007950.007970.002000041602149130
2016-08-047900.008000.007660.007980.004490093523529340
2016-08-037890.008010.007790.007810.003834173025458780
2016-08-028210.008280.008120.008130.002741792247859190
2016-08-018110.008410.008060.008360.004303583567318550
2016-07-298190.008450.007900.008290.007954356492538040
2016-07-288330.008360.008190.008230.001899741568489200
2016-07-278370.008530.008280.008440.002649142232285490
2016-07-268290.008300.008070.008130.002684002190686940
2016-07-258420.008530.008360.008370.001379581163686560
2016-07-228380.008440.008310.008350.002111911771839530
2016-07-218640.008700.008500.008560.003293082842848880
2016-07-208380.008450.008300.008420.001242651039031910
2016-07-198370.008490.008270.008480.001982491662158990
2016-07-158220.008370.008160.008260.003292552722320750
2016-07-148020.008170.007990.008150.002681742169016110

   ※ 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