[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 
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
2016-07-138200.008200.007960.007980.003824203099168070
2016-07-127850.008000.007830.007860.003819733026238130
2016-07-117300.007590.007300.007490.003644522703236690
2016-07-087120.007210.006940.006940.002915902056958550
2016-07-077190.007230.007060.007090.001614751152575660
2016-07-067210.007240.006990.007180.002949202098025990
2016-07-057480.007500.007400.007470.00105064781746130
2016-07-047360.007600.007350.007550.001337751000639840
2016-07-017500.007550.007430.007470.002128751593741090
2016-06-307570.007580.007400.007400.0096599724317680
2016-06-297340.007420.007210.007370.001701711250326400
2016-06-286880.007260.006830.007150.002491401764246120
2016-06-277000.007130.006870.007120.001993551398864790
2016-06-248150.008240.006680.006760.0011245438350833150
2016-06-237950.008100.007880.008050.001858971486253740
2016-06-227940.008000.007820.007890.001267471000887530
2016-06-217700.008040.007610.007980.002882132255028490
2016-06-207720.007880.007700.007810.002267531770120420
2016-06-177530.007620.007440.007450.002001861506011510
2016-06-167710.007770.007260.007290.003177242361978280
2016-06-157650.007850.007600.007780.001340661037314230
2016-06-147860.007940.007620.007710.002206421703675000
2016-06-138160.008180.007890.007900.002408921931639580
2016-06-108540.008540.008370.008450.001219851028004640
2016-06-098620.008660.008450.008520.0076625656722480
2016-06-088580.008700.008450.008700.001534641321183130
2016-06-078510.008580.008410.008550.0084574720767850
2016-06-068220.008460.008190.008460.00119470995148470
2016-06-038500.008590.008430.008520.001185551008054870
2016-06-028710.008720.008400.008440.002994692552740600
2016-06-019000.009060.008790.008850.001865481667846060
2016-05-318930.009170.008890.009130.001418261287959020
2016-05-308890.008970.008800.008960.00106740949029700
2016-05-278740.008800.008690.008740.0040427353576710
2016-05-268820.008860.008630.008650.001264311107932580
2016-05-258670.008690.008610.008650.002621422270216540
2016-05-248490.008500.008360.008370.0082204691914160
2016-05-238590.008590.008300.008550.002006341693973810
2016-05-208490.008670.008440.008640.001197961027054150
2016-05-198720.008740.008480.008530.001205361034984240
2016-05-188500.008690.008400.008540.002601602218967040
2016-05-178510.008560.008410.008550.0088807753932500
2016-05-168320.008530.008300.008360.001600581346176880
2016-05-138620.008680.008300.008300.001272291072582770
2016-05-128340.008560.008260.008530.001834821543115610
2016-05-118660.008720.008430.008470.002786072395392360
2016-05-108190.008480.008120.008470.003077112560039450
2016-05-098140.008190.008050.008130.001316871069024980
2016-05-068110.008170.007890.008020.001753811404713480
2016-05-027880.008070.007860.008030.003679682931117230
2016-04-289430.009560.008570.008590.003008702686752250
2016-04-279380.009400.009190.009280.0096695895066830
2016-04-269350.009410.009160.009300.001447421345822450
2016-04-259630.009630.009380.009430.001324201255813980
2016-04-229180.009560.009150.009550.002502962356151980
2016-04-219190.009360.009150.009330.003884703592616340
2016-04-209030.009070.008820.008860.001636131462255430
2016-04-198750.008850.008730.008830.001584081392055350
2016-04-188240.008390.008200.008230.002653002190430290
2016-04-158690.008900.008690.008790.001180221041734790
2016-04-148610.008890.008590.008870.003527413085474670
2016-04-138150.008370.008100.008350.002369581953685180
2016-04-127700.007930.007670.007900.001376791082744150
2016-04-117720.007750.007490.007730.001874341426876600
2016-04-087480.008000.007450.007790.002358641814861020
2016-04-077690.007840.007590.007700.002166911670919800
2016-04-067690.007800.007580.007690.001837571415022710
2016-04-058040.008040.007670.007700.002653502067985470
2016-04-048050.008220.008000.008080.002419721958249490
2016-04-018720.008730.008080.008130.005744974786024990
2016-03-319040.009060.008760.008770.002758842463443010
2016-03-309100.009100.008880.008890.002058381848317820
2016-03-298990.009160.008960.009120.002341622125492270
2016-03-289000.009060.008850.008990.002896232596947490
2016-03-258840.008910.008770.008880.002486042203033790
2016-03-248830.008940.008720.008780.001292741139856160
2016-03-238940.009030.008850.008900.001258631125150300
2016-03-228880.009000.008740.008920.001943251728936620
2016-03-188800.008810.008490.008610.002945502530688720
2016-03-179010.009160.008700.008820.003393983040307460
2016-03-168890.009000.008850.008870.001537221368606900
2016-03-159140.009210.008940.009020.002070251879014230
2016-03-149100.009210.009060.009130.002757662517484310
2016-03-118480.008910.008440.008830.002692762344358190
2016-03-108740.008770.008590.008730.002044141779414160
2016-03-098530.008600.008380.008530.002228841889417230
2016-03-088780.008810.008460.008680.003878333343804510
2016-03-078960.008960.008790.008810.001374281218826990
2016-03-048820.008960.008760.008900.001814141606305100
2016-03-038590.008860.008590.008850.003248492852923160
2016-03-028410.008710.008360.008630.004820274118226140
2016-03-017930.008000.007760.007990.002333781843534530
2016-02-298250.008360.007960.007960.002477542031880760
2016-02-268230.008360.008090.008110.003488012879746500
2016-02-257860.008120.007860.008080.001744771393417600
2016-02-247740.007910.007640.007800.001740971353124280
2016-02-238100.008240.007900.007950.002598082096990380
2016-02-227740.008080.007720.008000.001719071368860800
2016-02-197870.007930.007690.007870.002590062021353970
2016-02-188190.008230.008010.008110.003943043213134080
2016-02-177910.008120.007540.007740.003170052479222800
2016-02-167790.008250.007750.007950.004098143304943610
2016-02-157540.007950.007450.007920.003439762638282580
2016-02-127080.007280.006860.006950.007858915550974670
2016-02-108150.008160.007410.007660.004706773620116730
2016-02-098350.008410.008020.008080.008171226697324860
2016-02-088650.009160.008580.009050.001674071487246680
2016-02-058840.008940.008650.008860.002205891942466230
2016-02-049150.009290.009000.009090.003232222950188490
2016-02-039550.009570.009140.009300.004123603847029890
2016-02-029820.0010020.009810.009880.003087083059154330
2016-02-019930.0010070.009850.0010040.005873605848030020
2016-01-299190.009790.008810.009670.008586508062473810
2016-01-289120.009350.009020.009160.002792912569224730
2016-01-279140.009360.009050.009250.002286552107689210
2016-01-268840.008910.008730.008770.001988881754672920
2016-01-259230.009330.009020.009240.002749512530537220
2016-01-228690.009100.008560.009050.004066953587961030
2016-01-218600.008860.008100.008130.004512273880565460
2016-01-209190.009190.008490.008550.005449894745832050
2016-01-199050.009270.008950.009200.001958001785720410
2016-01-188900.009210.008790.009100.003395403053368940
2016-01-159750.009780.009220.009310.002560292440675050
2016-01-149370.009460.009080.009410.004323153992642780
2016-01-139720.009970.009690.009950.001810441782057450
2016-01-129700.009810.009390.009460.004272544088682140
2016-01-089860.0010290.009790.0010000.004721714740019750
2016-01-0710490.0010520.0010060.0010060.003874633956060020
2016-01-0610770.0010850.0010380.0010550.002447012587269200
2016-01-0510790.0010950.0010700.0010760.002081142253976440
2016-01-0411300.0011450.0010770.0010880.004840505327306860
2015-12-3011600.0011640.0011530.0011540.0082209953235420
2015-12-2911330.0011490.0011250.0011490.00944601076857770
2015-12-2811300.0011420.0011230.0011350.0066708756057950
2015-12-2511260.0011340.0011180.0011210.002515152828989100
2015-12-2411590.0011620.0011230.0011240.001015031159739720
2015-12-2211400.0011420.0011280.0011360.00928051054885210
2015-12-2111330.0011470.0011070.0011420.002321862609068560
2015-12-1811890.0012600.0011470.0011500.00117996014235810530
2015-12-1712000.0012110.0011890.0011930.003339654017009850
2015-12-1611410.0011570.0011360.0011550.001887312164703750
2015-12-1511370.0011390.0010980.0011030.002163502414970710
2015-12-1411240.0011410.0011020.0011410.003175153563169090
2015-12-1111590.0011870.0011530.0011780.002437532854837110
2015-12-1011620.0011690.0011550.0011580.003004093489340420
2015-12-0912010.0012120.0011850.0011910.002542243033237230
2015-12-0812420.0012490.0012130.0012160.001035551264653740
2015-12-0712430.0012540.0012380.0012420.00999041246075860
2015-12-0412270.0012360.0012080.0012130.004004064897619680
2015-12-0312680.0012770.0012630.0012730.001233761565223360

   ※ 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