[1369 東証] One ETF 日経225 日足 時系列データ

[1369 東証] One ETF 日経225
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2719420.0019480.0019390.0019470.001743379770
2017-04-2619380.0019490.0019360.0019460.002905633960
2017-04-2519060.0019270.0019060.0019270.002504792360
2017-04-2419080.0019120.0019030.0019060.001813459190
2017-04-2118740.0018860.0018740.0018860.0012226110
2017-04-2018620.0018650.0018610.0018610.0025465610
2017-04-1918580.0018600.0018530.0018600.005089430560
2017-04-1818730.0018730.0018580.0018580.007130460
2017-04-1718440.0018440.0018420.0018420.001071972050
2017-04-1418560.0018560.0018500.0018500.00981814500
2017-04-1318570.0018610.0018560.0018610.0027501420
2017-04-1218790.0018790.0018680.0018730.001713203990
2017-04-1118880.0018920.0018880.0018880.00711340920
2017-04-1019000.0019000.0018990.0018990.003105887000
2017-04-0718940.0018940.0018760.0018810.00181234055020
2017-04-0618940.0018990.0018760.0018770.004197913660
2017-04-0519080.0019080.0019040.0019040.00476240
2017-04-0419130.0019170.0018980.0019010.003767183700
2017-04-0319160.0019230.0019140.0019230.0073514077530
2017-03-3119360.0019430.0019180.0019180.00531027210
2017-03-3019370.0019390.0019230.0019260.0051986400
2017-03-2919390.0019450.0019370.0019390.001593089290
2017-03-2819240.0019240.0019240.0019240.00119240
2017-03-2719140.0019300.0018980.0018980.00971851710
2017-03-2419160.0019360.0019160.0019310.00771481380
2017-03-2319150.0019170.0019050.0019160.002104017680
2017-03-2219170.0019260.0019110.0019120.00120223041050
2017-03-2119440.0019570.0019440.0019570.00358500
2017-03-1719600.0019600.0019590.0019590.00239190
2017-03-1619540.0019640.0019540.0019610.00478370
2017-03-1519620.0019650.0019610.0019630.003807456420
2017-03-1419710.0019710.0019670.0019670.0031610970
2017-03-1319680.0019700.0019670.0019690.002144211510
2017-03-1019540.0019670.0019540.0019670.002454810290
2017-03-0919410.0019410.0019360.0019390.0029562290
2017-03-0819410.0019410.0019270.0019330.0027521270
2017-03-0719430.0019430.0019400.0019400.00358240
2017-03-0619500.0019500.0019480.0019480.0014272760
2017-03-0319630.0019630.0019520.0019520.001072100300
2017-03-0219700.0019730.0019490.0019630.0088017311310
2017-03-0119400.0019480.0019390.0019450.0010194150
2017-02-2819300.0019330.0019270.0019270.00741426760
2017-02-2719200.0019400.0019100.0019200.0028536670
2017-02-2419320.0019380.0019280.0019380.0015289570
2017-02-2319390.0019390.0019360.0019360.00358140
2017-02-2219470.0019470.0019400.0019460.004138036350
2017-02-2119390.0019450.0019380.0019430.001292506170
2017-02-2019250.0019290.0019190.0019290.0028538720
2017-02-1719310.0019310.0019250.0019310.001913681160
2017-02-1619450.0019500.0019350.0019380.0075814685400
2017-02-1519510.0019540.0019480.0019490.002554978410
2017-02-1419590.0019590.0019310.0019310.0065112680130
2017-02-1319560.0019570.0019530.0019530.0061111946320
2017-02-1019300.0019430.0019290.0019430.001472847710
2017-02-0918970.0019030.0018940.0018960.009170790
2017-02-0819010.0019010.0018930.0018930.00237940
2017-02-0718920.0018990.0018870.0018990.008151350
2017-02-0619130.0019130.0019000.0019000.0031590430
2017-02-0319060.0019060.0018890.0019000.001492825050
2017-02-0219220.0019220.0018950.0018950.002404551460
2017-02-0119080.0019150.0019070.0019150.00601148790
2017-01-3119180.0019260.0019140.0019150.0058511230380
2017-01-3019440.0019440.0019360.0019380.00921784360
2017-01-2719510.0019560.0019480.0019500.004228237490
2017-01-2619290.0019460.0019290.0019430.003546872340
2017-01-2519140.0019170.0019070.0019080.0019363470
2017-01-2418860.0018930.0018850.0018920.001232324410
2017-01-2318970.0019050.0018950.0019010.00871652190
2017-01-2019170.0019240.0019140.0019240.0014268280
2017-01-1919150.0019150.0019130.0019130.004899358320
2017-01-1818840.0018980.0018720.0018980.0049925000
2017-01-1719140.0019140.0018880.0018880.002624984050
2017-01-1619270.0019280.0019140.0019220.00631209200
2017-01-1319250.0019280.0019250.0019280.003276294870
2017-01-1219350.0019350.0019190.0019250.003306346540
2017-01-1119420.0019420.0019410.0019410.0014271850
2017-01-1019480.0019480.0019360.0019370.0026505540
2017-01-0619390.0019520.0019390.0019500.0040780440
2017-01-0519650.0019650.0019550.0019570.001623175780
2017-01-0419400.0019650.0019400.0019640.0090817693200
2016-12-3019160.0019360.0019160.0019260.003125995530
2016-12-2919480.0019480.0019300.0019300.004689052640
2016-12-2819590.0019620.0019580.0019580.003717269380
2016-12-2719600.0019640.0019530.0019560.00206240413260
2016-12-2619590.0019590.0019540.0019560.001092133380
2016-12-2219570.0019570.0019520.0019520.004388561490
2016-12-2119730.0019730.0019570.0019580.002064057150
2016-12-2019520.0019640.0019520.0019640.004729228660
2016-12-1919500.0019540.0019490.0019540.002795442390
2016-12-1619570.0019570.0019540.0019540.00167732813140
2016-12-1519470.0019570.0019350.0019410.00170633252570
2016-12-1419410.0019420.0019380.0019390.001142212730
2016-12-1319230.0019400.0019230.0019400.00521004570
2016-12-1219350.0019410.0019250.0019290.0076914909270
2016-12-0918950.0019160.0018950.0019160.0078714994950
2016-12-0818810.0018900.0018780.0018890.0095618006600
2016-12-0718570.0018650.0018570.0018630.003746966150
2016-12-0618590.0018610.0018470.0018490.003897211610
2016-12-0518510.0018510.0018380.0018420.00321459132450
2016-12-0218560.0018560.0018520.0018560.001102039520
2016-12-0118730.0018880.0018630.0018640.0054610256930
2016-11-3018440.0018460.0018440.0018460.0024442640
2016-11-2918370.0018460.0018370.0018440.00721325590
2016-11-2818460.0018460.0018390.0018440.001532815080
2016-11-2518530.0018600.0018460.0018520.001252323020
2016-11-2418500.0018530.0018450.0018470.004388099630
2016-11-2218210.0018300.0018210.0018290.0044804750
2016-11-2118170.0018250.0018170.0018240.004087421090
2016-11-1818190.0018200.0018120.0018120.002043707770
2016-11-1717910.0018000.0017910.0018000.001091957880
2016-11-1617980.0018000.0017970.0018000.00549898961640
2016-11-1517850.0017850.0017760.0017800.002063665220
2016-11-1417650.0017840.0017650.0017810.002213931270
2016-11-1117670.0017750.0017490.0017510.0096316970880
2016-11-1017450.0017560.0017240.0017470.00182131728230
2016-11-0917420.0017540.0016280.0016400.008784145427300
2016-11-0817400.0017400.0017290.0017310.00781354150
2016-11-0717290.0017290.0017250.0017280.001362350940
2016-11-0417090.0017140.0016950.0017010.004577792730
2016-11-0217400.0017400.0017250.0017270.002183768380
2016-11-0117500.0017600.0017480.0017550.00305453724050
2016-10-3117520.0017560.0017520.0017560.00621087430
2016-10-2817580.0017600.0017550.0017580.003436027480
2016-10-2717500.0017500.0017440.0017470.003616309180
2016-10-2617480.0017500.0017450.0017500.00236941388220
2016-10-2517450.0017520.0017450.0017500.005339329310
2016-10-2417320.0017330.0017320.0017330.00234650
2016-10-2117400.0017430.0017320.0017320.001322295750
2016-10-2017160.0017370.0017160.0017370.0076013180530
2016-10-1917070.0017150.0017070.0017130.00871489610
2016-10-1817070.0017070.0017050.0017070.0041699850
2016-10-1717050.0017050.0017030.0017030.00721227560
2016-10-1416860.0017010.0016860.0017010.00259343961460
2016-10-1317050.0017080.0016880.0016880.002173667240
2016-10-1217010.0017070.0016980.0016980.00691174420
2016-10-1117100.0017200.0017100.0017160.00187532221250
2016-10-0700
2016-10-0617050.0017100.0017020.0017020.003976778650
2016-10-0516910.0016980.0016870.0016950.00841421940
2016-10-0416790.0016850.0016790.0016830.00279547083560
2016-10-0316550.0016730.0016550.0016730.002063437250
2016-09-3016650.0016650.0016550.0016550.002794635000
2016-09-2916730.0016890.0016720.0016860.0059120996567100
2016-09-2816580.0016610.0016510.0016560.001332203990
2016-09-2716310.0016710.0016310.0016670.00106717720740
2016-09-2616640.0016640.0016540.0016540.00941563380
2016-09-2316800.0016820.0016760.0016760.0055923620
2016-09-2116460.0016800.0016420.0016800.005318877020
2016-09-2016440.0016590.0016400.0016590.001181943020
2016-09-1616440.0016530.0016440.0016530.0093315384690
2016-09-1516550.0016550.0016380.0016410.003455674690
2016-09-1416650.0016720.0016650.0016720.0011183850
2016-09-1316770.0016770.0016690.0016720.0052871050
2016-09-1216790.0016800.0016650.0016680.001131891590
2016-09-0917080.0017080.0016930.0016980.00871479930
2016-09-0817000.0017000.0016890.0016960.0023390030
2016-09-0716920.0017020.0016920.0017020.0040677660
2016-09-0617070.0017110.0017070.0017090.001662838170
2016-09-0517100.0017150.0017020.0017030.00206135233870
2016-09-0216910.0016950.0016880.0016920.002624428550
2016-09-0116950.0016950.0016910.0016910.001692862850
2016-08-3116870.0016910.0016860.0016910.00811368890
2016-08-3016750.0016750.0016740.0016750.001712864200
2016-08-2916740.0016790.0016690.0016750.001883149280
2016-08-2616540.0016540.0016360.0016400.00761248030
2016-08-2516590.0016630.0016560.0016560.001612669210
2016-08-2416600.0016640.0016550.0016590.001442390440
2016-08-2316580.0016660.0016490.0016520.002944868480
2016-08-2216600.0016610.0016570.0016590.0039647230
2016-08-1916600.0016600.0016510.0016540.0053878850
2016-08-1816660.0016700.0016520.0016520.0052861240
2016-08-1716680.0016710.0016680.0016680.005619357580
2016-08-1616890.0016890.0016600.0016600.0034571070
2016-08-1516920.0016950.0016860.0016870.00201834125830
2016-08-1216840.0016950.0016840.0016920.002183686720
2016-08-1016720.0016730.0016660.0016730.00731219690
2016-08-0916650.0016800.0016650.0016760.00218936761110
2016-08-0816520.0016650.0016510.0016640.005579219790
2016-08-0516260.0016330.0016240.0016240.001923127670
2016-08-0416150.0016270.0015950.0016240.004847809940
2016-08-0316200.0016280.0016100.0016100.005238453640
2016-08-0216500.0016550.0016410.0016410.001532520920
2016-08-0116390.0016660.0016390.0016650.00731213680
2016-07-2916470.0016900.0016180.0016560.0092115146570
2016-07-2816600.0016600.0016510.0016510.008132220
2016-07-2716420.0016820.0016420.0016700.00206234537810
2016-07-2616580.0016580.0016370.0016420.001352217610
2016-07-2516660.0016760.0016660.0016700.003085161640
2016-07-2216610.0016700.0016610.0016610.0041681960
2016-07-2116890.0016950.0016800.0016810.00434273557420
2016-07-2016670.0016700.0016600.0016700.0048798320
2016-07-1916690.0016740.0016560.0016740.00191531818670
2016-07-1516460.0016600.0016460.0016510.003485744080
2016-07-1416300.0016410.0016300.0016410.00691131280
2016-07-1316490.0016490.0016230.0016250.0088614495940
2016-07-1216020.0016250.0016020.0016090.0072911807780
2016-07-1115520.0015770.0015510.0015770.001502345270
2016-07-0815390.0015410.0015150.0015170.003234931470
2016-07-0715420.0015420.0015270.0015270.0015230250
2016-07-0615470.0015470.0015210.0015360.00388359632010
2016-07-0515830.0015830.0015770.0015800.0057902130
2016-07-0415740.0015940.0015740.0015920.00183329213540
2016-07-0115850.0015900.0015820.0015820.0038601620
2016-06-3015910.0015930.0015770.0015790.002483913130
2016-06-2915740.0015770.0015640.0015730.00240637759850
2016-06-2815290.0015600.0015190.0015490.001532348650
2016-06-2715340.0015430.0015200.0015430.002874402830
2016-06-2416450.0016500.0015000.0015030.00290244644810
2016-06-2316230.0016400.0016200.0016360.00103416866840
2016-06-2216250.0016290.0016160.0016200.007171116260060
2016-06-2116020.0016340.0015940.0016280.0084213607310
2016-06-2015970.0016170.0015970.0016080.002253616260
2016-06-1715790.0015890.0015730.0015730.005608830770
2016-06-1616030.0016040.0015500.0015570.004627274380
2016-06-1515960.0016090.0015900.0016090.002063293760
2016-06-1416160.0016190.0015900.0015980.005498778650
2016-06-1316450.0016450.0016190.0016190.003105050990
2016-06-1016710.0016730.0016650.0016710.001923206430
2016-06-0916900.0016900.0016800.0016860.0054909160
2016-06-0816840.0016950.0016760.0016950.003095191790
2016-06-0716760.0016810.0016690.0016790.004297184830
2016-06-0616460.0016700.0016460.0016700.002504148570
2016-06-0316780.0016810.0016720.0016720.002033403640
2016-06-0216940.0016940.0016700.0016710.0094715898080
2016-06-0117220.0017250.0017100.0017100.003355756180
2016-05-3117170.0017400.0017170.0017380.0018243316694900
2016-05-3017070.0017190.0017070.0017180.003526024690
2016-05-2700
2016-05-2617080.0017080.0016900.0016900.001752975050
2016-05-2516980.0016980.0016870.0016910.0087014714960
2016-05-2416770.0016770.0016670.0016670.0024402120
2016-05-2316770.0016820.0016600.0016820.00681140150
2016-05-2016870.0016870.0016870.0016870.00233740
2016-05-1916930.0016930.0016750.0016750.00931570280
2016-05-1816750.0016900.0016750.0016820.0067011272000
2016-05-1716790.0016790.0016700.0016750.0014234240
2016-05-1616540.0016790.0016540.0016790.0040663270
2016-05-1316890.0016910.0016530.0016530.0062810609830
2016-05-1216570.0016740.0016530.0016720.0015250020
2016-05-1116700.0016790.0016700.0016790.0016267740
2016-05-1016450.0016700.0016400.0016700.00721197420
2016-05-0916400.0016400.0016300.0016340.00851392350
2016-05-0616360.0016360.0016140.0016250.00126320436150
2016-05-0216120.0016280.0016110.0016280.00151324440860
2016-04-2817640.0017700.0016700.0016780.0063911084090
2016-04-2717520.0017520.0017380.0017440.00375865581520
2016-04-2617560.0017560.0017350.0017350.00961675390
2016-04-2517760.0017770.0017560.0017620.00192233882050
2016-04-2217370.0017700.0017370.0017680.00147725744400
2016-04-2117420.0017520.0017340.0017480.00135923680630

   ※ 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