[1366 東証] ダイワ上場投信-日経平均ダブルインバース・インデックス 日足 時系列データ

[1366 東証] ダイワ上場投信-日経平均ダブルインバース・インデックス
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-254285.004310.004270.004300.0090345387957525
2017-09-224300.004360.004290.004340.00199556864220480
2017-09-214270.004325.004255.004315.00226341970171280
2017-09-204340.004355.004320.004335.00109800476549470
2017-09-194410.004420.004330.004340.002715821189575975
2017-09-154575.004580.004505.004520.00141957645088085
2017-09-144540.004575.004515.004570.00120861549606450
2017-09-134535.004550.004530.004545.0069673316403750
2017-09-124605.004615.004575.004590.00164231754603405
2017-09-114745.004755.004685.004700.00175886828348475
2017-09-084815.004850.004795.004830.002466701188960450
2017-09-074755.004790.004730.004770.00108034513070885
2017-09-064825.004840.004785.004795.00138957668094015
2017-09-054700.004790.004700.004775.003633251724887840
2017-09-044670.004730.004665.004720.002326191094480170
2017-09-014615.004665.004610.004630.00161943751311695
2017-08-314680.004690.004640.004655.00171265797823390
2017-08-304740.004760.004710.004725.002397511135699250
2017-08-294820.004835.004790.004800.00187964904878745
2017-08-284745.004775.004720.004760.0093947446089220
2017-08-254785.004790.004735.004760.00142888680646415
2017-08-244800.004805.004770.004800.00132504634310760
2017-08-234715.004780.004710.004765.0082173389895960
2017-08-224795.004800.004765.004785.0079751381843655
2017-08-214740.004800.004740.004790.00158468757881525
2017-08-184745.004770.004720.004750.002337441109481345
2017-08-174645.004655.004625.004640.00118754551029330
2017-08-164620.004635.004610.004630.0084771391811895
2017-08-154650.004660.004580.004610.00148362683847630
2017-08-144710.004745.004695.004720.002152191015983930
2017-08-104590.004655.004585.004640.0089043411177880
2017-08-094545.004665.004540.004625.002179521006106355
2017-08-084480.004525.004475.004515.0041319185927630
2017-08-074480.004495.004475.004485.0048758218570500
2017-08-044530.004540.004520.004530.0070965321381425
2017-08-034485.004520.004485.004500.0046220207984415
2017-08-024485.004500.004465.004475.0088105394502500
2017-08-014540.004545.004520.004525.0039331177968815
2017-07-314540.004550.004520.004540.0044131200258935
2017-07-284500.004545.004495.004535.0095984434494465
2017-07-274505.004510.004440.004480.00106413476061140
2017-07-264470.004505.004465.004490.0069151310044425
2017-07-254520.004545.004505.004535.0035103159005540
2017-07-244525.004560.004520.004530.0080999368015035
2017-07-214475.004480.004460.004470.001793680214600
2017-07-204500.004505.004450.004460.0071870321745535
2017-07-194530.004540.004505.004505.0024618111286030
2017-07-184480.004540.004480.004520.0077781350887830
2017-07-144455.004470.004450.004460.0024596109657475
2017-07-134440.004485.004440.004470.0040114179098250
2017-07-124460.004490.004450.004470.0029125130103130
2017-07-114485.004485.004430.004435.0073028325033390
2017-07-104490.004505.004460.004475.0063837286238685
2017-07-074580.004580.004530.004555.0083182379056945
2017-07-064490.004545.004480.004520.0041175186001935
2017-07-054515.004570.004480.004490.0091188412125285
2017-07-044430.004535.004430.004510.00111372500166265
2017-07-034495.004505.004475.004500.0055105247357060
2017-06-304500.004540.004500.004505.00203556920592125
2017-06-294400.004430.004400.004425.0084853374697330
2017-06-284460.004470.004425.004465.0081469362219200
2017-06-274430.004445.004420.004430.0078210346803495
2017-06-264480.004480.004445.004470.001914285400110
2017-06-234470.004490.004470.004470.0027801124547655
2017-06-224470.004485.004450.004480.0067038299729485
2017-06-214445.004480.004435.004475.0092815413844520
2017-06-204425.004435.004390.004430.00123238543094350
2017-06-194560.004560.004500.004505.00108160488339265
2017-06-164565.004580.004530.004560.0061495280284870
2017-06-154610.004650.004550.004615.00104360481198795
2017-06-144545.004585.004530.004585.0025643116916940
2017-06-134600.004605.004570.004585.0025693117798465
2017-06-124570.004610.004560.004580.0091784420561150
2017-06-094540.004565.004485.004535.0096022434675670
2017-06-084520.004585.004510.004580.0057069259928840
2017-06-074550.004580.004525.004545.0047239215353900
2017-06-064480.004565.004470.004545.00149047673861930
2017-06-054490.004495.004440.004465.00104736468209760
2017-06-024565.004565.004435.004455.002810331261418910
2017-06-014695.004695.004600.004610.00202882937937480
2017-05-314725.004735.004700.004715.0056117264630430
2017-05-304700.004750.004695.004695.0049383232879785
2017-05-294690.004720.004670.004695.0058081272244930
2017-05-264645.004695.004640.004685.0047795223072175
2017-05-254670.004675.004615.004635.0071563331772150
2017-05-244650.004690.004650.004660.0065664306673645
2017-05-234720.004740.004690.004730.0074471351056065
2017-05-224690.004730.004680.004695.0042102198009845
2017-05-194735.004785.004720.004735.0075599359044560
2017-05-184760.004810.004735.004755.002702411289479335
2017-05-174640.004660.004620.004630.0074372345246130
2017-05-164575.004610.004550.004585.0084470387478320
2017-05-154655.004665.004610.004610.0074767346683100
2017-05-124595.004640.004580.004600.00125041576565180
2017-05-114580.004600.004555.004560.0080975370273520
2017-05-104595.004610.004575.004590.0085151391221195
2017-05-094595.004625.004590.004625.00117932543395775
2017-05-084690.004695.004585.004600.002703851251389215
2017-05-024885.004885.004820.004830.00141720685557200
2017-05-014945.004945.004895.004895.0054129266431250
2017-04-284935.004970.004920.004950.0033754166800550
2017-04-274955.004955.004915.004930.0054956271159550
2017-04-264950.004970.004910.004910.0083442411932470
2017-04-255140.005140.005000.005010.0083546422580190
2017-04-245110.005150.005110.005120.0085040435872620
2017-04-215300.005320.005260.005260.0057358303635090
2017-04-205380.005390.005330.005370.0060905326449900
2017-04-195440.005440.005360.005370.0065514353522720
2017-04-185340.005430.005320.005380.0098271526632330
2017-04-175500.005510.005420.005420.00109046596164370
2017-04-145440.005470.005390.005440.00129312701974990
2017-04-135420.005460.005370.005390.00183045992087780
2017-04-125290.005370.005290.005320.00146527781338110
2017-04-115240.005260.005200.005210.0061317320644220
2017-04-105190.005200.005150.005190.0054404281623910
2017-04-075220.005340.005190.005250.002547301338893780
2017-04-065210.005330.005190.005290.002538981336074030
2017-04-055130.005200.005110.005140.00119218616101760
2017-04-045120.005240.005110.005170.002091191083230530
2017-04-035080.005120.005030.005070.0034542175869880
2017-03-314990.005110.004970.005110.0072491365258565
2017-03-305000.005060.004965.005040.0056764284149895
2017-03-294965.005000.004950.004975.0072099358473125
2017-03-285080.005100.005040.005040.0077883394408430
2017-03-275110.005200.005110.005170.0066750344308500
2017-03-245110.005130.005000.005010.0071919363061340
2017-03-235120.005180.005100.005110.00102367524602730
2017-03-225100.005150.005070.005140.00153432783868630
2017-03-214955.004990.004915.004925.0076343377810855
2017-03-174900.004910.004880.004885.0029120142685370
2017-03-164925.004925.004845.004860.0061531301157645
2017-03-154880.004900.004860.004860.0040463197582080
2017-03-144820.004855.004820.004845.0029497142781395
2017-03-134880.004885.004825.004835.0052872256404655
2017-03-104935.004940.004840.004845.00155888760341535
2017-03-094990.005030.004985.004995.0030703153686830
2017-03-085010.005070.004995.005040.0092013463706920
2017-03-074990.005000.004975.004990.0034514172259170
2017-03-064950.004995.004950.004980.0039486196206695
2017-03-034885.004965.004870.004935.0099929491952025
2017-03-024850.004880.004825.004875.00129966630982520
2017-03-015070.005090.004955.004965.00134701673345180
2017-02-285060.005110.005040.005110.0045964232970590
2017-02-275100.005190.005090.005110.00112204575319670
2017-02-245050.005070.004980.005040.0053728270295745
2017-02-234995.005050.004990.004990.001881894357915
2017-02-224955.005020.004955.004985.0056934284058695
2017-02-215050.005050.004980.004985.0040739203491460
2017-02-205090.005130.005040.005050.0056868289713800
2017-02-175070.005100.005040.005060.0070239356171930
2017-02-164975.005050.004965.005020.0099671499043655
2017-02-154955.004960.004935.004955.0076579379189235
2017-02-144930.005070.004930.005070.0071078355280460
2017-02-134925.004975.004920.004950.0081695403489825
2017-02-105080.005090.004985.004995.00120816607518905
2017-02-095250.005280.005210.005250.0028048147147900
2017-02-085240.005280.005200.005210.0022596118280060
2017-02-075290.005320.005220.005250.0056200296306660
2017-02-065150.005260.005150.005230.0034410179618370
2017-02-035200.005310.005180.005250.00179896938339550
2017-02-025120.005290.005120.005250.00108383565761900
2017-02-015250.005270.005130.005130.00101298526315910
2017-01-315140.005190.005110.005180.00114495590261810
2017-01-305030.005060.005010.005030.0050595254645730
2017-01-274980.005000.004965.004985.00124978622529275
2017-01-265110.005110.005010.005020.00111767564364420
2017-01-255160.005240.005160.005210.0071563372021880
2017-01-245350.005360.005280.005340.00125129666033400
2017-01-235250.005300.005220.005290.0087994463758190
2017-01-205210.005220.005130.005150.00102382530405330
2017-01-195190.005250.005160.005190.00160423833491430
2017-01-185380.005440.005270.005290.002014021080767100
2017-01-175220.005350.005210.005350.00187931991129860
2017-01-165130.005210.005110.005180.0089980464528770
2017-01-135140.005160.005080.005090.0064974332525890
2017-01-125090.005210.005080.005180.00171565882347040
2017-01-115050.005080.005040.005050.0053593270803790
2017-01-105040.005120.004995.005080.00178041904350040
2017-01-065070.005070.005000.005000.0079488399560890
2017-01-054930.005000.004930.004965.00109507543124310
2017-01-045100.005110.004940.004940.00196868982200500
2016-12-305250.005280.005160.005200.0092721484416120
2016-12-295090.005220.005090.005180.0094752489852200
2016-12-285040.005070.005030.005040.0026702134741490
2016-12-275080.005090.005030.005060.0082823418675510
2016-12-265060.005080.005050.005060.0076033384920040
2016-12-225080.005110.005060.005060.0070778359921360
2016-12-214995.005090.004970.005050.00114357573817580
2016-12-205080.005090.005010.005030.0075378380738880
2016-12-195100.005120.005070.005070.0082537420553930
2016-12-165060.005100.005050.005070.00160807816232200
2016-12-155110.005190.005050.005130.00148154756809350
2016-12-145140.005190.005130.005160.0060046309560300
2016-12-135250.005260.005140.005140.00121876634337020
2016-12-125180.005270.005140.005200.00115081598821760
2016-12-095400.005410.005270.005280.00181579968426840
2016-12-085490.005530.005430.005430.00120700661889360
2016-12-075640.005650.005590.005590.0058133326830310
2016-12-065610.005720.005600.005690.0044512252051580
2016-12-055700.005760.005680.005740.0083205475966710
2016-12-025640.005710.005620.005640.0093730530841270
2016-12-015560.005620.005440.005590.00176527974024960
2016-11-305680.005740.005680.005720.0040668232095600
2016-11-295760.005770.005710.005730.0036846211409070
2016-11-285710.005780.005670.005690.0083182476967490
2016-11-255670.005740.005600.005660.00164450929470780
2016-11-245720.005720.005670.005710.00135432771917050
2016-11-225860.005890.005810.005820.0065531382945000
2016-11-215910.005920.005830.005860.0078647462213430
2016-11-185890.005940.005890.005930.0087159515182640
2016-11-176080.006080.006000.006020.00141318853738790
2016-11-166040.006060.006000.006020.00143977866483260
2016-11-156140.006190.006120.006140.001731471065281770
2016-11-146280.006290.006120.006140.002062911274515480
2016-11-116300.006390.006190.006370.002009221263382890
2016-11-106510.006600.006340.006400.004720063062993080
2016-11-096570.007500.006460.007360.0011257338038502030
2016-11-086620.006690.006610.006670.0051491342763560
2016-11-076660.006760.006650.006650.00101883680826200
2016-11-046830.006970.006820.006890.001706031176997430
2016-11-026630.006750.006600.006730.001693551133121010
2016-11-016520.006560.006460.006480.0082000533842730
2016-10-316550.006560.006490.006490.0031409205011360
2016-10-286470.006510.006470.006470.0046383300632200
2016-10-276540.006610.006510.006550.0044918294753500
2016-10-266580.006600.006520.006520.0034733227577390
2016-10-256590.006590.006530.006540.0068485448926620
2016-10-246640.006700.006630.006640.0037475249739410
2016-10-216630.006710.006600.006680.00102916684050130
2016-10-206850.006850.006660.006660.001924741290006710
2016-10-196870.006890.006820.006840.0045324310582610
2016-10-186940.006960.006870.006870.0039451272818360
2016-10-176950.006980.006880.006910.0039396272877260
2016-10-147030.007060.006950.006950.0068038476295380
2016-10-136890.007060.006860.007030.00118668830097730
2016-10-126950.006970.006880.006950.0059618412409460
2016-10-116900.006900.006780.006820.00137716941457080
2016-10-076950.007000.006930.006960.0073057508883950
2016-10-066910.006940.006870.006930.00144307996422780
2016-10-057030.007090.006980.006990.001621691136587870
2016-10-047140.007150.007070.007100.00101871722865290
2016-10-037210.007230.007150.007200.00105644758926520
2016-09-307310.007370.007290.007320.001427831046028920
2016-09-297200.007210.007060.007110.001989591417286290
2016-09-287300.007410.007290.007340.0094552695288730
2016-09-277490.007600.007260.007260.001714531273300240
2016-09-267220.007400.007220.007380.0049224360078390
2016-09-237180.007220.007140.007190.00109083783875920
2016-09-217460.007550.007130.007140.001973451445967600
2016-09-207500.007510.007350.007440.0092616688207630

   ※ 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