[1368 東証] ダイワ上場投信-TOPIXダブルインバース(-2倍)指数 日足 時系列データ

[1368 東証] ダイワ上場投信-TOPIXダブルインバース(-2倍)指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153530.003590.003520.003570.00846730137525
2017-12-143510.003530.003495.003515.00330211579785
2017-12-133475.003515.003465.003490.00423214736310
2017-12-123490.003495.003460.003485.0025298786390
2017-12-113500.003540.003490.003490.00322611341755
2017-12-083575.003575.003520.003520.00409714528610
2017-12-073650.003650.003590.003595.00654623614400
2017-12-063615.003700.003600.003685.001150042345455
2017-12-053640.003640.003575.003590.00469316921015
2017-12-043540.003610.003540.003600.00721625814240
2017-12-013520.003600.003515.003555.001019436283100
2017-11-303610.003630.003565.003575.00757027215540
2017-11-293605.003625.003600.003600.0021047605775
2017-11-283650.003680.003625.003665.00280910256655
2017-11-273600.003655.003595.003640.00500918190525
2017-11-243670.003685.003620.003635.00720026172310
2017-11-223625.003645.003610.003635.00625822698995
2017-11-213665.003680.003630.003660.00527619284100
2017-11-203740.003745.003700.003710.00854331760870
2017-11-173635.003720.003620.003705.001799666054760
2017-11-163805.003815.003675.003705.001036938829175
2017-11-153690.003800.003690.003790.0032317121521740
2017-11-143625.003650.003600.003645.001052738181575
2017-11-133560.003630.003560.003630.001441151775815
2017-11-103570.003605.003540.003560.0034815124269365
2017-11-093465.003600.003385.003515.0046373160705345
2017-11-083525.003540.003490.003490.00674123664300
2017-11-073590.003600.003505.003505.002045572628175
2017-11-063565.003620.003560.003585.001720861728545
2017-11-023585.003625.003580.003580.001498453902170
2017-11-013655.003665.003605.003610.002469089641195
2017-10-313710.003730.003690.003705.00488118117525
2017-10-303680.003720.003670.003680.00821030256260
2017-10-273705.003735.003675.003675.00762328142935
2017-10-263770.003775.003740.003755.00800630091855
2017-10-253715.003790.003710.003765.00959635899020
2017-10-243800.003800.003740.003745.00862832483725
2017-10-233785.003805.003780.003790.001305649501970
2017-10-203890.003890.003850.003855.00359013895680
2017-10-193865.003880.003840.003860.001495057690860
2017-10-183875.003900.003875.003890.001723566960205
2017-10-173870.003915.003865.003890.00967037681365
2017-10-163930.003940.003885.003905.001183146248105
2017-10-134015.004020.003930.003960.001486258976875
2017-10-123990.004010.003980.004005.00986239355075
2017-10-114030.004040.004015.004015.00466318773625
2017-10-104075.004080.004025.004025.00357414474955
2017-10-064050.004075.004040.004065.00764631036975
2017-10-054070.004095.004065.004090.0016416706675
2017-10-044065.004090.004055.004075.001471960018210
2017-10-034105.004120.004075.004075.00949438877155
2017-10-024110.004145.004110.004135.0013815701605
2017-09-294130.004150.004120.004130.00346314302155
2017-09-284125.004160.004110.004125.001412858433320
2017-09-274180.004205.004170.004175.0019548180185
2017-09-264210.004215.004190.004205.001784674972710
2017-09-254185.004215.004185.004195.00650727304205
2017-09-224190.004265.004190.004245.001174249630390
2017-09-214180.004225.004165.004225.001000641932120
2017-09-204240.004240.004205.004230.00482020380630
2017-09-194290.004295.004220.004220.001946782961240
2017-09-154430.004435.004370.004385.001563768833590
2017-09-144395.004430.004365.004415.00677729761160
2017-09-134400.004405.004375.004400.0025678112831645
2017-09-124450.004465.004435.004450.00832737053675
2017-09-114555.004565.004500.004540.00873039536415
2017-09-084655.004660.004610.004650.001445767011950
2017-09-074610.004645.004570.004615.00946443573430
2017-09-064730.004735.004645.004650.001330962592855
2017-09-054580.004680.004580.004670.001114651872605
2017-09-044540.004610.004530.004595.00974044606280
2017-09-014470.004545.004470.004495.00387917483230
2017-08-314530.004535.004495.004525.00364116457685
2017-08-304585.004615.004550.004565.00316814464245
2017-08-294665.004680.004630.004630.001227857204030
2017-08-284615.004650.004600.004620.00436620198645
2017-08-254635.004665.004615.004635.00869940323070
2017-08-244650.004665.004615.004665.00368817139150
2017-08-234570.004635.004565.004625.00720733117980
2017-08-224655.004665.004620.004645.00615628574260
2017-08-214620.004670.004615.004655.00823338177145
2017-08-184640.004670.004615.004630.00824438285955
2017-08-174545.004555.004520.004530.00511623211635
2017-08-164530.004545.004515.004530.00291313182025
2017-08-154565.004570.004495.004530.001074648621795
2017-08-144630.004650.004585.004635.001627675213640
2017-08-104520.004560.004495.004535.001193353945435
2017-08-094455.004570.004455.004525.0022368100855010
2017-08-084410.004455.004400.004440.00984143625435
2017-08-074405.004420.004390.004410.00789634790915
2017-08-044465.004485.004445.004450.00531723714230
2017-08-034450.004475.004435.004445.001848182248750
2017-08-024440.004470.004420.004435.001730876854850
2017-08-014530.004530.004470.004475.00400217941270
2017-07-314530.004545.004495.004530.00999645203640
2017-07-284495.004535.004495.004510.00984844444905
2017-07-274520.004520.004430.004480.0024838110913920
2017-07-264480.004535.004475.004515.001111450013015
2017-07-254520.004540.004495.004535.00279212620035
2017-07-244525.004560.004500.004510.001405963774375
2017-07-214465.004480.004455.004465.00895240011355
2017-07-204500.004500.004440.004455.001613272219460
2017-07-194545.004550.004500.004515.00729532970225
2017-07-184525.004575.004515.004515.001055947990705
2017-07-144495.004510.004480.004495.00872339143240
2017-07-134495.004545.004490.004530.00630428508735
2017-07-124505.004540.004505.004525.00733533147035
2017-07-114555.004555.004480.004485.001665974954435
2017-07-104540.004575.004525.004545.00401118263900
2017-07-074615.004615.004565.004595.001496868744800
2017-07-064540.004575.004535.004550.00301713723800
2017-07-054595.004625.004535.004540.00997045644500
2017-07-044505.004610.004500.004595.00665530397625
2017-07-034565.004580.004545.004560.00502922925595
2017-06-304575.004610.004570.004575.00686331473565
2017-06-294495.004520.004485.004505.00776134935565
2017-06-284550.004565.004510.004555.00541724526130
2017-06-274545.004555.004535.004545.00407718514660
2017-06-264590.004590.004555.004590.00407118596395
2017-06-234570.004600.004570.004590.0020759512220
2017-06-224585.004595.004560.004595.00248611382850
2017-06-214570.004605.004555.004595.00960943996775
2017-06-204545.004560.004510.004560.001483367142895
2017-06-194675.004680.004610.004620.001067449396690
2017-06-164685.004700.004635.004670.001867587251805
2017-06-154735.004765.004665.004715.001116852688950
2017-06-144655.004710.004650.004710.00480922430835
2017-06-134720.004720.004670.004685.00248011623935
2017-06-124725.004740.004680.004710.00427820162195
2017-06-094715.004740.004665.004705.00768336147455
2017-06-084645.004715.004635.004715.00315314703560
2017-06-074695.004710.004660.004665.00519824360895
2017-06-064625.004685.004610.004675.00846639497395
2017-06-054635.004650.004585.004605.00546225224160
2017-06-024700.004700.004585.004600.0027633128341800
2017-06-014840.004845.004730.004735.001255759798660
2017-05-314855.004880.004835.004870.00840240818280
2017-05-304840.004895.004825.004825.00461622443190
2017-05-294840.004865.004815.004845.00429120794925
2017-05-264800.004850.004800.004850.00489123613895
2017-05-254820.004830.004765.004790.001376265853180
2017-05-244800.004845.004790.004820.00433220870405
2017-05-234865.004890.004845.004870.0019929705665
2017-05-224860.004900.004850.004855.00364317731055
2017-05-194935.004970.004895.004900.00408620157535
2017-05-184955.004990.004915.004940.0020247100367965
2017-05-174810.004835.004800.004815.00823839696770
2017-05-164750.004785.004720.004765.001163755425490
2017-05-154835.004840.004790.004790.00563827135950
2017-05-124760.004820.004745.004790.00498523898920
2017-05-114745.004770.004735.004750.00298614166105
2017-05-104755.004775.004735.004755.00743435362495
2017-05-094750.004790.004745.004775.00685732700130
2017-05-084850.004855.004745.004750.0042907205581305
2017-05-025030.005040.004965.004990.00731436470415
2017-05-015110.005110.005050.005060.00235411981250
2017-04-285080.005130.005070.005110.00597230502210
2017-04-275120.005120.005060.005080.00580729595380
2017-04-265120.005140.005060.005060.00618431499120
2017-04-255320.005320.005180.005190.001458176696620
2017-04-245280.005330.005280.005300.001153861145360
2017-04-215440.005470.005390.005410.001466179632190
2017-04-205540.005540.005480.005530.00438824151490
2017-04-195600.005600.005510.005540.00702439083600
2017-04-185500.005570.005480.005540.001026156575810
2017-04-175700.005700.005590.005590.00910851336300
2017-04-145620.005670.005590.005640.0020613115821550
2017-04-135590.005650.005550.005570.0021105118096450
2017-04-125470.005540.005460.005500.0023061126795230
2017-04-115390.005430.005360.005370.00711338447470
2017-04-105340.005370.005320.005340.001272268051090
2017-04-075400.005500.005350.005410.0037366202383920
2017-04-065370.005510.005350.005500.001777696903040
2017-04-055280.005360.005250.005300.00991752619640
2017-04-045260.005370.005250.005300.001243766221180
2017-04-035220.005260.005180.005220.00650534081840
2017-03-315100.005260.005080.005250.001365470700160
2017-03-305080.005170.005080.005160.00277814284160
2017-03-295050.005090.005040.005060.00798940425050
2017-03-285190.005190.005120.005120.00783640447510
2017-03-275240.005320.005230.005280.00855545037980
2017-03-245240.005250.005120.005140.00688935625860
2017-03-235250.005300.005230.005250.00465624538760
2017-03-225210.005250.005170.005240.001335769545650
2017-03-215040.005080.005010.005030.00528026623400
2017-03-175020.005030.005000.005000.00232611671410
2017-03-165040.005050.004960.004970.001589879593680
2017-03-155000.005010.004970.004980.00527226328225
2017-03-144930.004965.004930.004960.00472623393140
2017-03-134985.004995.004925.004935.00951347125780
2017-03-104990.005010.004950.004960.001029951283375
2017-03-095080.005120.005070.005080.002581312990
2017-03-085110.005150.005090.005130.00296815235560
2017-03-075110.005110.005080.005100.00811241293330
2017-03-065090.005130.005080.005090.0011775995530
2017-03-035030.005110.005030.005070.00917146267610
2017-03-024980.005030.004960.005030.00683034108995
2017-03-015180.005210.005100.005100.001210462263130
2017-02-285180.005240.005130.005240.00500025897100
2017-02-275200.005300.005200.005240.001164960970440
2017-02-245140.005160.005070.005120.00415021251150
2017-02-235100.005150.005100.005100.0010465361910
2017-02-225080.005110.005070.005080.00302515384710
2017-02-215160.005160.005090.005100.007884026150
2017-02-205200.005230.005140.005160.00376219507560
2017-02-175190.005220.005160.005170.00566529364050
2017-02-165120.005180.005100.005120.00880445273540
2017-02-155110.005120.005080.005110.00548327987880
2017-02-145070.005220.005070.005210.001431573383230
2017-02-135090.005120.005070.005110.001167059459530
2017-02-105240.005250.005160.005160.00911147398930
2017-02-095380.005420.005360.005410.00286515480300
2017-02-085360.005390.005320.005330.00254513642520
2017-02-075410.005440.005350.005370.001811597456460
2017-02-065290.005400.005270.005350.00270314465520
2017-02-035380.005440.005340.005390.001115559999720
2017-02-025290.005450.005280.005420.00861746478380
2017-02-015410.005440.005300.005300.00908048860460
2017-01-315320.005360.005280.005340.001608485626140
2017-01-305220.005260.005200.005200.00266213927620
2017-01-275160.005190.005140.005160.00554328612890
2017-01-265240.005260.005190.005190.00781540788690
2017-01-255280.005390.005280.005380.00777441670150
2017-01-245470.005490.005420.005470.00461925218490
2017-01-235380.005440.005350.005410.00949351225600
2017-01-205330.005330.005250.005280.001397874061710
2017-01-195320.005370.005290.005320.00697737121710
2017-01-185510.005570.005410.005420.001484281793880
2017-01-175340.005470.005340.005470.001059057425810
2017-01-165250.005330.005220.005310.001072856595400
2017-01-135270.005290.005210.005210.00486225475610
2017-01-125210.005330.005210.005280.0035225185677330
2017-01-115190.005200.005170.005180.00339617610750
2017-01-105180.005260.005140.005230.00845744104430
2017-01-065250.005260.005150.005180.00619132215340
2017-01-055140.005190.005120.005150.00618131832120
2017-01-045280.005280.005150.005170.001850896009500
2016-12-305460.005490.005390.005430.001079158794140
2016-12-295340.005450.005340.005400.00676236559020
2016-12-285300.005320.005270.005290.0018549795070
2016-12-275320.005330.005250.005300.00821843441160
2016-12-265290.005300.005260.005290.00515427251310
2016-12-225260.005310.005260.005260.00633433471550
2016-12-215180.005270.005160.005250.00440622951590
2016-12-205250.005260.005190.005210.00252413193910
2016-12-195260.005280.005220.005230.00270514187770
2016-12-165200.005240.005190.005210.001483977472360
2016-12-155280.005310.005200.005280.00755039658100
2016-12-145280.005310.005270.005310.00824943654240
2016-12-135400.005410.005290.005290.001516081300800

   ※ 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