[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 
2016-12-025740.005820.005710.005750.001133465299260
2016-12-015700.005760.005590.005730.0026831151946230
2016-11-305810.005860.005800.005840.001460685202730
2016-11-295890.005890.005830.005830.001099664273980
2016-11-285920.005940.005810.005830.001274474926880
2016-11-255880.005930.005800.005870.00921353919490
2016-11-245910.005930.005880.005920.00845349896180
2016-11-226060.006080.006000.006010.00768446369480
2016-11-216110.006130.006030.006040.00765946540140
2016-11-186110.006180.006110.006180.00812749927750
2016-11-176320.006320.006220.006220.001143371617750
2016-11-166280.006300.006220.006240.001135471188980
2016-11-156400.006480.006370.006400.0019288123609330
2016-11-146530.006540.006420.006430.0016462106625010
2016-11-116500.006680.006440.006620.0015910103785720
2016-11-106730.006850.006630.006660.0031194209909220
2016-11-096850.007710.006740.007550.00103114770672580
2016-11-086890.006980.006890.006930.00397327594480
2016-11-076890.007020.006890.006930.00919263783520
2016-11-047080.007210.007040.007110.0033980241332330
2016-11-026850.006960.006810.006910.0023561162452470
2016-11-016690.006750.006650.006650.00464431199630
2016-10-316710.006740.006650.006650.00501333579000
2016-10-286700.006720.006660.006680.00933062402680
2016-10-276790.006810.006720.006770.0014149573130
2016-10-266830.006870.006770.006770.00286619495910
2016-10-256860.006870.006800.006810.00595440634280
2016-10-246930.006980.006900.006930.00462332029820
2016-10-216880.006970.006860.006940.00935564404010
2016-10-207040.007040.006890.006890.001231285488320
2016-10-197040.007070.007010.007030.00371326131430
2016-10-187110.007140.007020.007020.00252017822180
2016-10-177150.007170.007050.007070.00308221920320
2016-10-147190.007240.007130.007140.00381827317170
2016-10-137120.007250.007070.007210.001163583791140
2016-10-127190.007200.007090.007190.0016184115727970
2016-10-117060.007090.006980.007040.00785555083080
2016-10-077070.007160.007070.007110.00618544055570
2016-10-067070.007090.007010.007090.001400698761790
2016-10-057170.007230.007120.007130.0026055186027660
2016-10-047300.007300.007220.007230.0013969101116870
2016-10-037310.007350.007240.007320.0014272104456330
2016-09-307470.007510.007360.007430.0021432159007420
2016-09-297230.007270.007140.007170.001177484561210
2016-09-287300.007420.007270.007320.00589743228930
2016-09-277560.007680.007270.007270.0017272129946110
2016-09-267270.007450.007270.007430.00519238174880
2016-09-237290.007360.007250.007270.00504536823410
2016-09-217670.007750.007220.007240.0017656131501550
2016-09-207810.007820.007570.007680.00494337964050
2016-09-167800.007860.007700.007700.00844265697660
2016-09-157770.007920.007770.007860.001041281718810
2016-09-147690.007730.007620.007710.00642849317310
2016-09-137530.007660.007520.007590.00556942225420
2016-09-127560.007670.007520.007600.001204991679880
2016-09-097290.007420.007290.007360.00619045525760
2016-09-087310.007450.007310.007330.00433131939560
2016-09-077410.007430.007280.007280.00438332116010
2016-09-067360.007370.007260.007280.00567441355150
2016-09-057260.007390.007230.007370.00895965198720
2016-09-027470.007480.007390.007410.00262319476030
2016-09-017510.007550.007440.007450.00343825687340
2016-08-317600.007620.007520.007550.00760957501890
2016-08-307750.007790.007700.007720.00631948809860
2016-08-297720.007750.007690.007730.00758958495830
2016-08-267900.008060.007900.008050.00448935913530
2016-08-257820.007890.007810.007860.00515040409560
2016-08-247820.007880.007780.007850.00434934021240
2016-08-237910.008010.007820.007930.00490938846280
2016-08-227900.007960.007860.007860.00381430114780
2016-08-197940.008050.007910.007960.00359228640790
2016-08-187900.008030.007840.008020.001169292924210
2016-08-177930.007950.007760.007770.00760659538310
2016-08-167710.007950.007690.007950.00843165897350
2016-08-157710.007740.007650.007730.00440433936850
2016-08-127630.007710.007590.007660.001232193995280
2016-08-107790.007830.007700.007760.00913871000530
2016-08-097850.007870.007710.007710.00795761961520
2016-08-087940.008000.007870.007870.001165792393830
2016-08-058100.008220.008060.008190.00886472311030
2016-08-048230.008420.008130.008160.0026916222654450
2016-08-038240.008330.008150.008320.0026528218416380
2016-08-027860.007980.007800.007980.00758959700690
2016-08-017970.007990.007660.007710.00855867179560
2016-07-297900.008120.007670.007700.0055257436356080
2016-07-287800.007930.007780.007870.00809763706800
2016-07-277740.007820.007600.007670.0021368164769140
2016-07-267780.007950.007760.007870.0020034157578840
2016-07-257620.007700.007510.007690.00606246068320
2016-07-227700.007730.007620.007680.0025435195214380
2016-07-217470.007600.007430.007530.0018235136871060
2016-07-207690.007760.007620.007620.001140187759660
2016-07-197670.007790.007620.007620.001140787809720
2016-07-157800.007870.007690.007780.0014520112519940
2016-07-147990.008000.007830.007850.0023364184689310
2016-07-137830.008040.007800.007980.0023374184626420
2016-07-128190.008210.008010.008170.0029952243336140
2016-07-118850.008860.008470.008590.0034550299931540
2016-07-089000.009310.008930.009300.0027311249733080
2016-07-078980.009120.008890.009090.0029220264153680
2016-07-068970.009180.008930.008980.0029540267166010
2016-07-058640.008750.008620.008670.00570449514370
2016-07-048750.008790.008550.008580.00858373948840
2016-07-018680.008750.008590.008700.0020522178345380
2016-06-308560.008770.008530.008750.0012269106109520
2016-06-298870.009010.008710.008740.0026885236616100
2016-06-289420.009510.008990.009100.0028430262588990
2016-06-279230.009350.009110.009120.0028278260753110
2016-06-248160.009630.008110.009510.001192371091014160
2016-06-238400.008480.008240.008250.00641153517980
2016-06-228380.008530.008360.008440.0015544131657030
2016-06-218650.008760.008300.008340.0029536252697240
2016-06-208620.008660.008460.008520.0014561124181260
2016-06-178830.008970.008740.008920.0018987167767090
2016-06-168670.009130.008620.009060.0081319725414960
2016-06-158730.008800.008500.008600.0030765264568210
2016-06-148560.008780.008460.008660.0036865320359850
2016-06-138250.008500.008250.008500.0026820224279580
2016-06-107870.008060.007870.007980.00472137814910
2016-06-097830.007940.007750.007880.00470036824390
2016-06-087790.007930.007710.007710.00456935767340
2016-06-077880.007970.007810.007840.00861167827960
2016-06-068150.008180.007930.007940.0020570165814160
2016-06-037920.007970.007830.007890.0014570115102750
2016-06-027730.007980.007730.007940.0019825155905490
2016-06-017550.007660.007470.007600.00491537180000
2016-05-317640.007640.007400.007450.0014565108963750
2016-05-307660.007720.007560.007560.00706253971490
2016-05-277780.007830.007730.007740.00264720534310
2016-05-267690.007870.007670.007820.0013314103113810
2016-05-257760.007850.007750.007840.00522240797040
2016-05-247960.008070.007950.008030.00608348654580
2016-05-237910.008130.007890.007900.00978078326210
2016-05-208000.008020.007820.007830.00733857793260
2016-05-197790.007990.007740.007930.00511440299540
2016-05-187970.008050.007760.007880.0032359256751330
2016-05-178010.008080.007930.007930.00454736303820
2016-05-168140.008180.007970.008120.00786363479480
2016-05-137890.008150.007840.008140.0016243130077650
2016-05-128130.008190.007920.007920.0023014185272770
2016-05-117800.008020.007760.008010.0027736218435860
2016-05-108250.008330.007950.007950.0013878112112080
2016-05-098310.008390.008240.008310.0014703122180280
2016-05-068360.008570.008280.008430.0018473156198450
2016-05-028100.008630.008100.008430.0058284492462300
2016-04-287310.007960.007240.007950.0036341281363160
2016-04-277370.007530.007340.007450.0033318248951320
2016-04-267370.007510.007330.007400.0024010178660490
2016-04-257170.007340.007160.007280.0018875137173160
2016-04-227520.007530.007220.007220.0015640115206430
2016-04-217440.007500.007360.007410.0021690160977200
2016-04-207550.007710.007520.007690.0027467210095890
2016-04-197750.007800.007680.007730.0029344227281700
2016-04-188270.008350.008170.008270.0034240282808620
2016-04-157880.007880.007710.007820.0017009132290380
2016-04-147890.007890.007670.007680.0026238203485490
2016-04-138350.008370.008090.008120.0016084132390930
2016-04-128870.008890.008530.008580.0017287149643180
2016-04-118850.009080.008800.008840.0027636247579400
2016-04-089170.009250.008530.008740.0076614683109020
2016-04-079040.009120.008820.008950.0031201279814980
2016-04-069060.009190.008940.009000.0030199273750170
2016-04-058670.009050.008650.009020.0046491413959020
2016-04-048640.008690.008420.008550.0028809247541250
2016-04-018080.008620.008080.008590.0037949319936070
2016-03-317830.008050.007780.008030.0013885109531680
2016-03-307720.007920.007720.007910.001078284550300
2016-03-297790.007800.007650.007690.001269697882930
2016-03-287840.007980.007800.007800.00838565890100
2016-03-258080.008130.007940.007980.00742659407440
2016-03-248070.008180.007990.008110.00682555210460
2016-03-237900.008020.007830.007980.00486238630780
2016-03-227980.008120.007860.007930.0015240121257610
2016-03-188160.008370.008080.008270.0017719146980770
2016-03-177940.008210.007810.008100.0026158210274290
2016-03-168060.008070.007900.008040.00709056793850
2016-03-157870.007990.007790.007950.00574745403390
2016-03-147930.007940.007780.007830.001005478809500
2016-03-118360.008430.008010.008080.0027255224241760
2016-03-108280.008350.008150.008190.0018503152842030
2016-03-098420.008570.008370.008430.0024788209894900
2016-03-088150.008460.008080.008270.0027859230905500
2016-03-077920.008100.007920.008070.001121390214600
2016-03-048070.008100.007920.007940.001121189802890
2016-03-038260.008270.007990.008020.0030620247403760
2016-03-028490.008510.008170.008250.0029498246383170
2016-03-019000.009150.008870.008940.0022399201489990
2016-02-298620.008960.008490.008960.0026056226035690
2016-02-268630.008800.008530.008770.0026008224762570
2016-02-259090.009090.008760.008830.0045336405081740
2016-02-249370.009430.009080.009170.0036809341684100
2016-02-238850.009130.008740.009080.0037649336513140
2016-02-229200.009220.008900.008980.0021029189994640
2016-02-199000.009230.008970.009050.0028236257354160
2016-02-188750.008900.008670.008810.0042340371597580
2016-02-179080.009450.008840.009270.0048384445025250
2016-02-169220.009300.008690.009020.0025485228936000
2016-02-159810.009860.008880.009090.001408661343335860
2016-02-1210570.0010900.0010380.0010840.001624191722893370
2016-02-109220.0010080.009190.009820.0067210647176930
2016-02-099010.009290.008960.009250.0044591407346420
2016-02-088680.008750.008220.008340.0017528148703870
2016-02-058520.008670.008420.008490.0021715184870180
2016-02-048270.008320.008070.008250.0027492225520130
2016-02-037870.008140.007860.008050.0023038185238640
2016-02-027620.007630.007450.007570.00393329703900
2016-02-017510.007600.007440.007470.0026911202235220
2016-01-298180.008520.007710.007710.0063467516484670
2016-01-288260.008350.008100.008260.0012236100525100
2016-01-278290.008380.008150.008180.0022994189644670
2016-01-268610.008730.008540.008690.0017886154540590
2016-01-258310.008510.008230.008320.0030199252332910
2016-01-228980.009130.008520.008540.0043310381230230
2016-01-219090.009620.008820.009620.0041999386377870
2016-01-208530.009120.008530.009110.0034199303185480
2016-01-198590.008670.008420.008500.0027590235808420
2016-01-188700.008780.008450.008500.0031255269514080
2016-01-157980.008440.007980.008340.0019355159478590
2016-01-148360.008570.008270.008280.0022785191818900
2016-01-138110.008120.007890.007910.0021029168306690
2016-01-128060.008400.008010.008390.0023297190928840
2016-01-087930.007980.007630.007890.0037726295888630
2016-01-077530.007800.007470.007780.0041453319661600
2016-01-067300.007580.007230.007490.0024444182129490
2016-01-057330.007390.007210.007330.001217389044420
2016-01-047050.007320.006970.007260.0014669105556950
2015-12-306900.006940.006870.006920.00329822772250
2015-12-297120.007190.006960.006960.001360095144330
2015-12-287180.007200.007070.007110.00433930894950
2015-12-257180.007280.007160.007240.00416330103710
2015-12-246930.007190.006930.007180.001059874717480
2015-12-227100.007160.007040.007060.001224886815790
2015-12-217160.007300.007060.007090.001234088762560
2015-12-186840.007060.006510.007050.0068259462748870
2015-12-176760.006840.006700.006800.001054871180390
2015-12-167150.007180.007020.007030.00801656917090
2015-12-157160.007420.007150.007390.001315696155930
2015-12-147290.007380.007150.007150.0025412185053290
2015-12-117100.007120.006940.006970.0021034147467030
2015-12-107050.007090.007000.007050.0034014239507900
2015-12-096850.006950.006810.006920.0033746232201720
2015-12-086650.006820.006630.006800.0031878215065630
2015-12-076630.006680.006570.006650.0017395115263910
2015-12-046730.006820.006730.006780.0044081298880320
2015-12-036560.006590.006520.006530.001026467263390
2015-12-026560.006560.006510.006530.00742748456290
2015-12-016690.006690.006560.006570.0017348114455020
2015-11-306630.006750.006630.006720.001220281701150
2015-11-276500.006640.006500.006630.0017832117917650
2015-11-266560.006560.006500.006540.00827653964060

   ※ 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