[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 
2017-05-2411930.0011950.0011830.0011900.00554965961160
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
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

   ※ 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