[1367 東証] ダイワ上場投信-TOPIXレバレッジ(2倍)指数 日足 時系列データ

[1367 東証] ダイワ上場投信-TOPIXレバレッジ(2倍)指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2415130.0015370.0015110.0015330.008050122606270
2017-11-2215360.0015420.0015260.0015300.00550384455130
2017-11-2115200.0015310.0015150.0015190.007349112012190
2017-11-2014930.0015060.0014880.0014970.0013622204001610
2017-11-1715340.0015380.0014960.0015060.0019794300395530
2017-11-1614600.0015140.0014600.0015010.0011243167570720
2017-11-1515140.0015140.0014650.0014710.0029145435626710
2017-11-1415390.0015470.0015280.0015340.0015756242449800
2017-11-1315690.0015690.0015410.0015410.007290113458620
2017-11-1015660.0015790.0015510.0015710.0023121360800900
2017-11-0916110.0016500.0015530.0015970.00685511104819730
2017-11-0815880.0016040.0015790.0016040.0015377244504050
2017-11-0715590.0015960.0015540.0015960.0031251493288910
2017-11-0615700.0015710.0015450.0015610.0016141252135100
2017-11-0215600.0015610.0015430.0015610.0013284206298490
2017-11-0115320.0015530.0015270.0015500.0014520223811200
2017-10-3115060.0015160.0015010.0015120.0016321246425030
2017-10-3015220.0015250.0015050.0015200.0012954196556070
2017-10-2715120.0015230.0015000.0015210.0010765162821390
2017-10-2614870.0014980.0014850.0014910.00636194879220
2017-10-2515100.0015120.0014810.0014910.0017966269757270
2017-10-2414780.0014980.0014760.0014980.0014329213203660
2017-10-2314830.0014830.0014730.0014750.0016113238100120
2017-10-2014450.0014570.0014420.0014530.007469108411080
2017-10-1914530.0014590.0014470.0014530.009309135283090
2017-10-1814440.0014470.0014380.0014450.009136131871320
2017-10-1714480.0014520.0014320.0014420.0019245277348900
2017-10-1614270.0014440.0014220.0014340.0014929214615230
2017-10-1314010.0014260.0013950.0014190.0018994268545240
2017-10-1214090.0014090.0014010.0014030.008771123230020
2017-10-1113920.0013990.0013890.0013980.007209100564440
2017-10-1013770.0013930.0013750.0013920.00437360540320
2017-10-0613830.0013870.0013770.0013790.00446861747260
2017-10-0513820.0013830.0013710.0013750.00604383026900
2017-10-0413810.0013850.0013720.0013770.0010649146705900
2017-10-0313710.0013790.0013630.0013780.0011486157557300
2017-10-0213690.0013690.0013560.0013580.00336645833550
2017-09-2913630.0013640.0013530.0013630.0011847160957880
2017-09-2813620.0013660.0013520.0013650.0014096191727630
2017-09-2713470.0013490.0013370.0013490.0010424139809470
2017-09-2613370.0013420.0013340.0013370.00462961849790
2017-09-2513440.0013450.0013350.0013380.0027645370473470
2017-09-2213390.0013410.0013190.0013240.0012646168348580
2017-09-2113480.0013510.0013320.0013330.0016994228427350
2017-09-2013260.0013370.0013260.0013320.007984106277810
2017-09-1913110.0013330.0013110.0013320.0042809567171860
2017-09-1512720.0012880.0012700.0012830.0010376132904210
2017-09-1412830.0012920.0012730.0012760.008750112246380
2017-09-1312810.0012860.0012780.0012830.009268118912850
2017-09-1212660.0012710.0012630.0012680.009195116429450
2017-09-1112350.0012530.0012350.0012410.00562270030260
2017-09-0812190.0012240.0012090.0012130.0012748155014600
2017-09-0712220.0012330.0012160.0012230.00437953768370
2017-09-0611960.0012140.0011920.0012120.00429551782810
2017-09-0512330.0012330.0012070.0012100.009006109323660
2017-09-0412470.0012480.0012250.0012300.008181100960910
2017-09-0112620.0012620.0012450.0012560.00480760249410
2017-08-3112460.0012560.0012460.0012530.008339104352160
2017-08-3012340.0012430.0012250.0012370.008280102208360
2017-08-2912120.0012250.0012080.0012230.00738889841170
2017-08-2812270.0012300.0012170.0012260.00584171505460
2017-08-2512200.0012260.0012150.0012190.00590272073090
2017-08-2412200.0012250.0012120.0012120.00152918608960
2017-08-2312410.0012410.0012220.0012250.00606574691780
2017-08-2212150.0012250.0012140.0012200.00543366189500
2017-08-2112280.0012280.0012130.0012160.00452855147940
2017-08-1812200.0012260.0012120.0012210.009711118386080
2017-08-1712480.0012530.0012450.0012500.00729491009290
2017-08-1612490.0012550.0012480.0012500.00145118150840
2017-08-1512420.0012590.0012410.0012520.0011428143065930
2017-08-1412270.0012350.0012190.0012230.0014554178115940
2017-08-1012580.0012630.0012440.0012510.008829110858490
2017-08-0912730.0012760.0012410.0012520.0026545333064320
2017-08-0812890.0012910.0012730.0012810.00497863648360
2017-08-0712910.0012920.0012830.0012890.00544170135930
2017-08-0412710.0012770.0012670.0012760.00460658661810
2017-08-0312790.0012810.0012690.0012780.0010488133775820
2017-08-0212790.0012860.0012710.0012810.00631980749590
2017-08-0112560.0012710.0012550.0012700.00741193778890
2017-07-3112570.0012650.0012500.0012550.0017660222030920
2017-07-2812620.0012650.0012530.0012600.009019113768850
2017-07-2712580.0012840.0012550.0012680.0022015280016520
2017-07-2612690.0012700.0012530.0012590.00791899884180
2017-07-2512590.0012650.0012510.0012510.00522765772090
2017-07-2412550.0012630.0012450.0012590.00266033299270
2017-07-2112740.0012760.0012690.0012720.00549669881650
2017-07-2012640.0012800.0012630.0012780.0012412158361930
2017-07-1912540.0012630.0012500.0012590.00442955636560
2017-07-1812590.0012600.0012430.0012590.0010638133272220
2017-07-1412630.0012710.0012600.0012670.00599775956870
2017-07-1312670.0012670.0012520.0012580.00734392369640
2017-07-1212630.0012630.0012530.0012570.00376747439810
2017-07-1112520.0012700.0012510.0012690.00512464649590
2017-07-1012560.0012570.0012450.0012510.00354444352810
2017-07-0712340.0012500.0012320.0012370.0013768170662070
2017-07-0612520.0012560.0012440.0012520.0014841185586350
2017-07-0512400.0012570.0012310.0012570.0017587218955630
2017-07-0412640.0012670.0012360.0012420.00763595619890
2017-07-0312470.0012520.0012440.0012490.00463557885700
2017-06-3012450.0012460.0012350.0012430.008216101854990
2017-06-2912710.0012710.0012600.0012650.009528120554130
2017-06-2812510.0012640.0012490.0012520.00502963250350
2017-06-2712540.0012570.0012500.0012550.00781798084080
2017-06-2612450.0012510.0012420.0012430.00431753720700
2017-06-2312460.0012460.0012380.0012420.00376346790890
2017-06-2212460.0012510.0012410.0012410.009725121152820
2017-06-2112500.0012530.0012390.0012410.0017265214927530
2017-06-2012550.0012650.0012530.0012530.0022953288663270
2017-06-1912230.0012370.0012200.0012350.0011640143391520
2017-06-1612200.0012310.0012130.0012200.009810119744770
2017-06-1512070.0012230.0011980.0012070.00609773942560
2017-06-1412240.0012280.0012130.0012130.0012019146725090
2017-06-1312090.0012210.0012080.0012160.00354543086820
2017-06-1212070.0012190.0012050.0012120.009510115268910
2017-06-0912130.0012240.0012040.0012130.0011457139148170
2017-06-0812290.0012310.0012100.0012110.009275113239740
2017-06-0712180.0012260.0012130.0012230.00390547633740
2017-06-0612380.0012400.0012190.0012200.0013664167748690
2017-06-0512340.0012470.0012310.0012430.00580772054380
2017-06-0212170.0012480.0012170.0012430.0023172286159680
2017-06-0111810.0012080.0011810.0012060.00747589863350
2017-05-3111790.0011840.0011740.0011780.00179221140160
2017-05-3011820.0011870.0011710.0011850.00208724669140
2017-05-2911830.0011890.0011760.0011810.00314737183090
2017-05-2611910.0011930.0011810.0011820.00383945504340
2017-05-2511870.0012010.0011860.0011950.0012760152585770
2017-05-2411930.0011950.0011830.0011900.00554965961160
2017-05-2311770.0011840.0011720.0011770.00227526757900
2017-05-2211760.0011800.0011700.0011780.00546964334020
2017-05-1911640.0011700.0011510.0011670.00643374595940
2017-05-1811560.0011660.0011490.0011590.00712482394920
2017-05-1711920.0011940.0011860.0011920.009113108464830
2017-05-1612100.0012140.0011980.0012050.00588971234640
2017-05-1511870.0011980.0011860.0011970.00676180437130
2017-05-1212040.0012090.0011900.0011980.0015241182848200
2017-05-1112090.0012120.0012010.0012080.00720286956930
2017-05-1012060.0012100.0012010.0012050.0028381342053900
2017-05-0912080.0012100.0011990.0012010.0011659140431300
2017-05-0811830.0012090.0011830.0012080.0032391388280390
2017-05-0211440.0011580.0011430.0011530.009617110785800
2017-05-0111290.0011390.0011260.0011380.00355240265100
2017-04-2811330.0011370.0011210.0011270.00382443111930
2017-04-2711250.0011370.0011240.0011330.00778388137610
2017-04-2611250.0011350.0011210.0011350.0013116148110280
2017-04-2510850.0011120.0010850.0011090.0021852241028690
2017-04-2410930.0010960.0010820.0010850.0016524179888100
2017-04-2110610.0010680.0010560.0010660.00934299181430
2017-04-2010440.0010520.0010400.0010410.00224723505440
2017-04-1910310.0010450.0010300.0010410.00385940132730
2017-04-1810490.0010530.0010360.0010400.0011332118792360
2017-04-1710150.0010340.0010140.0010340.0013403137182420
2017-04-1410300.0010320.0010180.0010220.0017636181004690
2017-04-1310330.0010400.0010230.0010330.0023122238457010
2017-04-1210550.0010580.0010420.0010510.0018946198650060
2017-04-1110710.0010780.0010650.0010750.00822588055360
2017-04-1010800.0010870.0010760.0010800.001198011295832120
2017-04-0710710.0010800.0010510.0010670.0041358441335950
2017-04-0610780.0010810.0010490.0010530.0039189417695390
2017-04-0510970.0011010.0010800.0010890.0010212111288430
2017-04-0411030.0011030.0010760.0010910.0026944293401350
2017-04-0311120.0011170.0011010.0011060.00663773379780
2017-03-3111390.0011410.0011000.0011000.0022759256799190
2017-03-3011400.0011440.0011220.0011220.00826393373380
2017-03-2911500.0011500.0011390.0011430.0014071160986990
2017-03-2811190.0011290.0011180.0011290.0010691120289450
2017-03-2711060.0011090.0010920.0010980.0018346201862040
2017-03-2411090.0011350.0011070.0011300.0014315161189400
2017-03-2311050.0011100.0010980.0011090.0012703140550540
2017-03-2211160.0011260.0011070.0011070.0025396284377330
2017-03-2111550.0011620.0011470.0011560.008970103578220
2017-03-1711620.0011650.0011570.0011630.00748786944110
2017-03-1611550.0011750.0011540.0011740.0015779184285880
2017-03-1511660.0011730.0011610.0011730.00713083361400
2017-03-1411820.0011820.0011750.0011750.00223326301290
2017-03-1311680.0011810.0011680.0011780.008572100840270
2017-03-1011680.0011760.0011640.0011760.0016537193434650
2017-03-0911490.0011500.0011400.0011460.00243327818110
2017-03-0811430.0011430.0011310.0011410.00723682432480
2017-03-0711430.0011490.0011430.0011450.00463253102970
2017-03-0611460.0011500.0011370.0011440.00703580435500
2017-03-0311600.0011620.0011430.0011520.0018849216957330
2017-03-0211720.0011770.0011590.0011590.0032300377879950
2017-03-0111280.0011460.0011190.0011420.0019314219270630
2017-02-2811300.0011390.0011160.0011160.009355105779660
2017-02-2711230.0011250.0011020.0011150.0015150168429260
2017-02-2411350.0011520.0011330.0011390.00543262036670
2017-02-2311490.0011490.0011350.0011470.00444850792020
2017-02-2211530.0011530.0011440.0011490.00737384711500
2017-02-2111350.0011490.0011350.0011490.00369242150030
2017-02-2011260.0011370.0011190.0011340.0010519118828030
2017-02-1711300.0011340.0011210.0011310.009934112180840
2017-02-1611440.0011480.0011280.0011400.0014195161163290
2017-02-1511480.0011510.0011440.0011440.0010556121071800
2017-02-1411550.0011550.0011220.0011240.0039328449725860
2017-02-1311530.0011540.0011410.0011450.0015984183516620
2017-02-1011210.0011370.0011180.0011340.0014779166406500
2017-02-0910930.0010980.0010840.0010870.00660571950800
2017-02-0810960.0011050.0010890.0011030.00583063998340
2017-02-0710850.0010980.0010800.0010910.0011058120191710
2017-02-0611140.0011140.0010890.0010980.00787586512020
2017-02-0310950.0011030.0010800.0010880.0023483256859010
2017-02-0211150.0011150.0010780.0010830.0016933186013470
2017-02-0110860.0011100.0010790.0011080.0021171230866350
2017-01-3111050.0011170.0010990.0011000.0016633183891360
2017-01-3011300.0011340.0011210.0011310.0020956236511620
2017-01-2711440.0011470.0011360.0011390.0019692224846150
2017-01-2611240.0011360.0011200.0011360.0014276161141740
2017-01-2511080.0011120.0010940.0010980.0018790207941460
2017-01-2410820.0010900.0010750.0010780.00793485926200
2017-01-2310980.0011050.0010880.0010900.00564261685600
2017-01-2011120.0011250.0011080.0011190.0014118157393840
2017-01-1911150.0011190.0011020.0011120.0021550240003500
2017-01-1810750.0010950.0010630.0010910.0020333218464410
2017-01-1711100.0011100.0010820.0010820.0035466388003440
2017-01-1611300.0011340.0011100.0011140.0026182293404570
2017-01-1311220.0011370.0011190.0011350.0010647120043310
2017-01-1211380.0011380.0011100.0011220.0019037213915400
2017-01-1111420.0011470.0011370.0011440.0016195184964150
2017-01-1011440.0011550.0011290.0011330.0028356323109270
2017-01-0611300.0011510.0011290.0011470.0014556165985810
2017-01-0511560.0011570.0011440.0011510.0023343268868010
2017-01-0411230.0011530.0011220.0011500.0021253242926190
2016-12-3010880.0011050.0010850.0010970.00732179930130
2016-12-2911180.0011180.0010930.0011000.00536559149940
2016-12-2811250.0011320.0011220.0011270.00277631243740
2016-12-2711180.0011370.0011180.0011220.00735582687960
2016-12-2611310.0011320.0011250.0011250.009188103667570
2016-12-2211320.0011330.0011220.0011330.00878199049910
2016-12-2111500.0011570.0011300.0011360.0026680305507180
2016-12-2011400.0011490.0011350.0011460.00717181889120
2016-12-1911380.0011440.0011330.0011420.00823493743430
2016-12-1611500.0011520.0011380.0011430.0017172196476020
2016-12-1511320.0011490.0011250.0011320.0031050354589180
2016-12-1411310.0011330.0011220.0011260.0017318195476020
2016-12-1311100.0011300.0011030.0011280.0030742342614940
2016-12-1211270.0011330.0011000.0011140.0036186403891880
2016-12-0910870.0011100.0010860.0011060.0037180407873060
2016-12-0810810.0010860.0010710.0010850.0013646147370500
2016-12-0710480.0010580.0010430.0010570.0013510142166940
2016-12-0610450.0010480.0010310.0010380.00895693190060
2016-12-0510310.0010310.0010160.0010230.0027125277512720
2016-12-0210450.0010490.0010300.0010410.0028416295825000
2016-12-0110550.0010700.0010400.0010440.0036297382523110
2016-11-3010300.0010330.0010240.0010250.0013293136772400
2016-11-2910180.0010280.0010180.0010270.00724474238250
2016-11-2810120.0010320.0010100.0010280.0016813171299550
2016-11-2510200.0010330.0010110.0010220.0017495178839200
2016-11-2410160.0010210.0010120.0010130.0021003213239150
2016-11-229920.009990.009870.009970.00981697696730
2016-11-219840.009930.009780.009910.0024847245041160

   ※ 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。 

Twitter