[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 
2017-08-1612490.0012550.0012480.0012500.00145118150840
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
2016-11-189820.009820.009720.009730.0016386160138120
2016-11-179520.009640.009510.009640.00791075835070
2016-11-169580.009640.009530.009610.0015509148672480
2016-11-159410.009420.009270.009380.0018050168895380
2016-11-149190.009370.009160.009320.0020870193642230
2016-11-119220.009330.009000.009070.0028805264049970
2016-11-108950.009070.008840.009030.0038607346147320
2016-11-099030.009170.007910.008120.00108239904094430
2016-11-088950.008990.008870.008910.0019881177552320
2016-11-078950.008970.008810.008910.0022256198536670
2016-11-048760.008810.008570.008700.0024878216127570
2016-11-029070.009110.008910.008970.0024653221735040
2016-11-019310.009350.009200.009320.0013121121347370
2016-10-319230.009340.009210.009340.001065498851300
2016-10-289280.009330.009240.009300.0017634163735900
2016-10-279170.009260.009120.009190.0019561179607270
2016-10-269090.009190.009050.009180.00565651605910
2016-10-259080.009150.009050.009120.001085698863230
2016-10-248990.009000.008900.008980.00467341826140
2016-10-219030.009070.008930.008950.00713764242480
2016-10-208840.009020.008830.009020.0013749123134160
2016-10-198840.008880.008800.008850.0015817140013180
2016-10-188750.008850.008730.008850.00473241603830
2016-10-178700.008840.008690.008790.00918680508010
2016-10-148630.008740.008600.008730.0017479151656020
2016-10-138730.008820.008590.008640.0013741119519350
2016-10-128680.008790.008650.008660.001120897815980
2016-10-118810.008930.008800.008830.0014924132291810
2016-10-078810.008820.008710.008760.001110997355380
2016-10-068850.008900.008800.008810.0018771166221450
2016-10-058710.008760.008640.008730.0028666250012740
2016-10-048570.008650.008540.008620.0016971146128760
2016-10-038550.008610.008490.008500.0027138232514210
2016-09-308320.008490.008310.008400.0030282254183620
2016-09-298650.008740.008600.008690.0017644152955940
2016-09-288570.008610.008430.008510.0015901135518310
2016-09-278240.008610.008140.008610.0023046192712410
2016-09-268600.008600.008410.008430.0012892109655250
2016-09-238590.008640.008520.008610.0020699177784570
2016-09-218180.008680.008100.008680.0035154297586490
2016-09-208060.008290.008050.008190.00477939233890
2016-09-168060.008150.008020.008140.00441735606290
2016-09-158090.008090.007940.008010.0016301130290880
2016-09-148180.008250.008150.008180.00469738594700
2016-09-138360.008370.008220.008290.00408733944640
2016-09-128330.008360.008200.008260.001159796036070
2016-09-098620.008620.008510.008560.00683658408580
2016-09-088620.008620.008470.008600.00354630284230
2016-09-078530.008640.008490.008640.00671357367430
2016-09-068580.008690.008570.008680.00817770795490
2016-09-058690.008720.008540.008560.00741264259160
2016-09-028460.008540.008440.008530.00387332871760
2016-09-018390.008490.008360.008460.00625052715520
2016-08-318310.008410.008290.008360.00825268864370
2016-08-308130.008200.008110.008170.00141211528460
2016-08-298180.008220.008160.008170.00811466464120
2016-08-267990.007990.007840.007850.00631049878830
2016-08-258090.008120.008010.008050.00504340715510
2016-08-248090.008140.008040.008060.00216217486960
2016-08-238000.008100.007920.007960.00236318882600
2016-08-228010.008050.007960.008030.001042383717370
2016-08-197970.008000.007860.007940.00510840562430
2016-08-188040.008090.007880.007880.00927274132660
2016-08-177970.008180.007970.008140.00910573484390
2016-08-168250.008250.007980.007980.00690756081450
2016-08-158230.008300.008200.008210.00195316086330
2016-08-128300.008350.008240.008280.001072489068820
2016-08-108170.008250.008100.008180.00487739884510

   ※ 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