[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 
2017-05-264800.004850.004800.004850.00489123613895
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
2016-12-125310.005440.005270.005350.00765640938610
2016-12-095490.005500.005380.005410.001725793581260
2016-12-085550.005580.005500.005510.001120761960670
2016-12-075710.005730.005650.005650.001739298591670
2016-12-065710.005800.005710.005770.00617135495780
2016-12-055830.005880.005820.005840.0019521114213560
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

   ※ 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