[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 
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
2016-08-098080.008230.008070.008210.00922575067100
2016-08-088000.008080.007960.008080.00690855413740
2016-08-057840.007890.007750.007760.001020179564760
2016-08-047720.007820.007560.007820.0013329102905030
2016-08-037730.007830.007650.007680.001165990309580
2016-08-028140.008180.008000.008000.00994280678490
2016-08-018030.008330.008000.008290.001085188774390
2016-07-298070.008330.007880.008280.0057321466981420
2016-07-288200.008230.008070.008130.00597748596590
2016-07-278270.008390.008210.008330.001130394212830
2016-07-268240.008260.008060.008120.00737860399070
2016-07-258400.008530.008340.008340.00631553167900
2016-07-228330.008420.008300.008360.00677356555390
2016-07-218570.008640.008440.008520.00799468532580
2016-07-208350.008430.008270.008420.00477840040220
2016-07-198380.008430.008240.008430.0017699147885560
2016-07-158230.008360.008180.008250.0036580303724950
2016-07-148050.008200.008040.008190.0015046122295390
2016-07-138200.008230.008000.008050.0043743356202760
2016-07-127840.008020.007840.007880.0029488233815030
2016-07-117320.007600.007320.007510.0018913141092240
2016-07-087180.007260.006970.006970.00811357551950
2016-07-077210.007310.007120.007150.0018479132650950
2016-07-067250.007290.007060.007250.0016883120942560
2016-07-057500.007550.007440.007520.00393429468820
2016-07-047440.007610.007400.007590.00601245410490
2016-07-017500.007580.007450.007480.00864964817980
2016-06-307600.007620.007420.007430.00996075092370
2016-06-297360.007480.007240.007420.0016400121168000
2016-06-286910.007260.006850.007150.0018638132848250
2016-06-277100.007170.006990.007150.0026906190870280
2016-06-248180.008230.006740.006850.001347471001343690
2016-06-237950.008100.007880.008090.0032978265378030
2016-06-227970.007990.007830.007900.00838366375130
2016-06-217720.008060.007640.008020.0061841482673820
2016-06-207770.007900.007730.007840.0018369143989700
2016-06-177560.007660.007480.007500.0018871143189720
2016-06-167780.007810.007350.007410.0020963157470610
2016-06-157730.007920.007660.007840.00936473054860
2016-06-147870.007960.007670.007780.001106285881400
2016-06-138180.008200.007930.007930.0019509156732750
2016-06-108610.008610.008400.008510.00486341210320
2016-06-098670.008730.008530.008600.00569249246610
2016-06-088720.008780.008540.008780.00821471293090
2016-06-078610.008690.008510.008650.00387533442510
2016-06-068340.008550.008280.008540.00857772215860
2016-06-038600.008670.008510.008620.0015465132661420
2016-06-028770.008790.008510.008540.0021085182028940
2016-06-019020.009100.008880.008950.00821973897970
2016-05-318920.009190.008910.009140.00932884516970
2016-05-308930.009000.008830.009000.00908581098330
2016-05-278760.008810.008700.008800.00254922388980
2016-05-268860.008890.008660.008710.0012969114420630
2016-05-258790.008790.008680.008720.001115997300000
2016-05-248600.008600.008450.008500.00346329501830
2016-05-238630.008650.008390.008640.0017358148026270
2016-05-208530.008720.008530.008710.0011860102248390
2016-05-198790.008820.008540.008610.00933981187590
2016-05-188540.008780.008480.008660.0019735170312600
2016-05-178550.008610.008460.008610.00699759882230
2016-05-168390.008580.008370.008400.0012015101532350
2016-05-138680.008730.008380.008400.0016759143987900
2016-05-128410.008650.008350.008650.00544146172120
2016-05-118750.008830.008550.008550.0038102332078400
2016-05-108340.008630.008250.008600.0024772209569060
2016-05-098250.008320.008190.008250.001097490639760
2016-05-068220.008290.008020.008150.00830767755250
2016-05-028530.008530.007970.008150.0037191300492220
2016-04-289490.009570.008670.008680.0032281291944030
2016-04-279390.009430.009210.009300.00767971796010
2016-04-269420.009480.009220.009370.00903684301780
2016-04-259640.009680.009450.009530.0015007143282830
2016-04-229230.009600.009210.009570.0026620251185290
2016-04-219330.009430.009250.009380.0030606286055460
2016-04-209200.009230.009000.009030.0012498114142400
2016-04-198930.009050.008910.008980.0012444111772530
2016-04-188390.008540.008360.008440.0019375163653440
2016-04-158880.009090.008880.008960.0022097199064180
2016-04-148880.009120.008880.009100.0049298444552080
2016-04-138440.008650.008390.008610.0028438243615480
2016-04-127920.008240.007920.008210.0018051146714780
2016-04-117980.008000.007740.007970.0022498177373660
2016-04-087660.008250.007600.008040.0057944463853190
2016-04-077800.007990.007730.007860.001040781728120
2016-04-067800.007880.007670.007820.0013741107125550
2016-04-058170.008170.007800.007800.0018995150719310
2016-04-048190.008410.008140.008250.0029450243232600
2016-04-018810.008810.008200.008220.0041771351348840
2016-03-319080.009130.008840.008840.0023538212095710
2016-03-309210.009230.008980.008980.0016017145169700
2016-03-299120.009300.009120.009250.0030372280480560
2016-03-289060.009130.008910.009130.0032202291988050
2016-03-258820.008970.008770.008910.0011536102165620
2016-03-248830.008920.008710.008780.00933882321200
2016-03-238990.009110.008890.008920.0011780105590170
2016-03-228950.009070.008790.008980.0023173207571930
2016-03-188780.008850.008540.008650.0029704256323810
2016-03-179010.009150.008720.008830.0025524228467220
2016-03-168880.009050.008870.008880.0014981133973340
2016-03-159090.009190.008960.009020.0024535222826920
2016-03-149050.009210.009020.009140.0026562241820690
2016-03-118570.008940.008490.008850.0023678207000830
2016-03-108750.008800.008580.008750.0026940235111980
2016-03-098550.008570.008380.008510.0035086296825720
2016-03-088830.008890.008490.008700.0025484221214060
2016-03-079070.009070.008890.008900.0015814141238970
2016-03-048930.009100.008880.009070.0013482121119150
2016-03-038710.009010.008710.008980.0031781282906670
2016-03-028540.008820.008500.008730.0029283253059690
2016-03-018040.008170.007930.008110.0015320123093690
2016-02-298450.008540.008090.008090.0029380246050720
2016-02-268410.008510.008250.008270.0038806326226240
2016-02-258000.008290.007990.008230.0038383312795230
2016-02-247780.008020.007710.007940.0023101182965490
2016-02-238220.008320.007990.008010.0040306330861130
2016-02-227900.008180.007860.008090.0023168187592450
2016-02-198110.008110.007890.008030.0030746246267000
2016-02-188340.008390.008180.008260.0042293351766000
2016-02-178030.008270.007690.007890.0073599586736350
2016-02-167910.008390.007860.008090.0094167772265370
2016-02-157660.007960.007540.007960.0056461439066540
2016-02-127180.007330.006900.006960.001607941149904240
2016-02-108310.008330.007560.007760.0092286731291670
2016-02-098570.008610.008230.008300.0052240439698090
2016-02-088940.009430.008860.009300.0021385196065910
2016-02-059140.009240.008950.009150.0029881273258700
2016-02-049420.009640.009340.009430.0029335277629160
2016-02-039880.009930.009530.009680.0054048521906420
2016-02-0210230.0010500.0010230.0010330.0011225116098010
2016-02-0110470.0010510.0010320.0010470.0052411546971580
2016-01-299630.0010170.009200.0010170.001090071062008790
2016-01-289510.009720.009410.009520.0022787218043220
2016-01-279500.009660.009420.009610.0027952267589010
2016-01-269160.009250.009040.009060.0016815153745730
2016-01-259520.009610.009320.009540.0026098247335870
2016-01-228900.009300.008760.009270.0039746360033960
2016-01-218850.009110.008350.008350.0044504392760890
2016-01-209490.009490.008820.008850.0073970674426230
2016-01-199420.009620.009330.009550.0026398251076650
2016-01-189280.009590.009170.009540.0059682563184390
2016-01-1510100.0010110.009600.009710.0044555441540380
2016-01-149680.009810.009420.009800.0083096796404290
2016-01-1310030.0010300.0010020.0010280.0025343257629250
2016-01-1210120.0010210.009730.009730.0073138729368910
2016-01-0810330.0010740.0010280.0010400.0074580782157130
2016-01-0710960.0011010.0010520.0010540.0085771917713480
2016-01-0611280.0011380.0010850.0011000.0050168554556910
2016-01-0511240.0011420.0011140.0011230.0018148204563880
2016-01-0411680.0011860.0011250.0011320.0084765976997010
2015-12-3011950.0012010.0011890.0011910.0053731641736280
2015-12-2911570.0011860.0011480.0011850.0023802279886940
2015-12-2811530.0011670.0011460.0011610.0012166140529290
2015-12-2511510.0011540.0011360.0011410.0028445325289780
2015-12-2411910.0011910.0011490.0011490.0028522335735620
2015-12-2211650.0011740.0011540.0011690.0023559274318170
2015-12-2111570.0011710.0011320.0011640.0033322382716270
2015-12-1812140.0012690.0011700.0011710.002606783188992490
2015-12-1712210.0012340.0012120.0012150.0053894659651520
2015-12-1611630.0011820.0011580.0011780.0021641253473690
2015-12-1511630.0011650.0011210.0011230.0017210196408040
2015-12-1411420.0011630.0011240.0011630.0045975524158420
2015-12-1111740.0012010.0011720.0011940.0011526136985150
2015-12-1011810.0011920.0011760.0011780.0017211203516350
2015-12-0912160.0012260.0012020.0012060.0020402246620880
2015-12-0812540.0012590.0012240.0012250.0013685168750200
2015-12-0712580.0012690.0012520.0012540.0013529170808540
2015-12-0412310.0012440.0012250.0012300.0044216544721710
2015-12-0312780.0012830.0012700.0012800.0011435146390480
2015-12-0212750.0012870.0012750.0012800.0012741163464750
2015-12-0112540.0012770.0012540.0012750.0019763251488850
2015-11-3012670.0012670.0012440.0012480.0016357204853320
2015-11-2712890.0012890.0012640.0012660.0014855188622030
2015-11-2612780.0012890.0012770.0012810.0017943230374570

   ※ 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