[1369 東証] DIAM ETF 日経225 日足 時系列データ

[1369 東証] DIAM ETF 日経225
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-04-2017160.0017210.0017030.0017030.00234740152470
2016-04-1916900.0017030.0016900.0017030.007472126882370
2016-04-1816450.0016510.0016400.0016460.0065910849740
2016-04-1516900.0017050.0016900.0016920.00120720511100
2016-04-1416830.0017050.0016800.0017010.00303251316030
2016-04-1316320.0016930.0016320.0016540.00144023816410
2016-04-1215970.0016070.0015970.0016070.001091748920
2016-04-1115920.0015920.0015670.0015830.002724308060
2016-04-0815640.0016130.0015640.0015940.0041354658410230
2016-04-0715880.0015960.0015800.0015890.00196531150830
2016-04-0615880.0015910.0015770.0015840.001051665040
2016-04-0516230.0016230.0015820.0015820.0068710975080
2016-04-0416210.0016380.0016180.0016220.00249740766910
2016-04-0116890.0016890.0016280.0016300.00392464620850
2016-03-3117160.0017160.0017140.0017140.0017291600
2016-03-3017240.0017240.0017000.0017000.0069411876280
2016-03-2917150.0017250.0017150.0017210.001041790750
2016-03-2817120.0017170.0016990.0017100.005549461620
2016-03-2517000.0017020.0016980.0016990.001141937110
2016-03-2416990.0016990.0016900.0016940.0058982470
2016-03-2317050.0017100.0017020.0017040.0087114841490
2016-03-2217010.0017090.0016860.0017030.003325653190
2016-03-1816930.0016930.0016660.0016750.003746260670
2016-03-1717140.0017230.0016830.0016930.00126221386630
2016-03-1617000.0017110.0016990.0016990.00123621125110
2016-03-1517290.0017300.0017080.0017150.0067811685750
2016-03-1417190.0017310.0017170.0017240.00180731138170
2016-03-1116720.0017030.0016620.0016930.00273246437900
2016-03-1016860.0016870.0016760.0016840.0024404670
2016-03-0916600.0016680.0016550.0016680.002674439160
2016-03-0816940.0016940.0016600.0016810.001572628830
2016-03-0717090.0017090.0016930.0016950.0073412454430
2016-03-0416900.0017030.0016900.0017000.0070711998130
2016-03-0316740.0016950.0016740.0016950.005098591270
2016-03-0216490.0016800.0016480.0016760.00127121185120
2016-03-0116040.0016090.0015880.0016090.00154524795010
2016-02-2916380.0016380.0016160.0016180.00123920064440
2016-02-2616340.0016480.0016190.0016190.00129721191080
2016-02-2515940.0016200.0015940.0016190.00265542649310
2016-02-2415870.0016000.0015770.0015930.00402664140110
2016-02-2316240.0016340.0016050.0016050.00126620658320
2016-02-2215870.0016160.0015840.0016150.00486078295290
2016-02-1916000.0016040.0015840.0016040.00118818892560
2016-02-1816320.0016350.0016200.0016250.0011235182718360
2016-02-1716130.0016220.0015650.0015820.003615742820
2016-02-1615910.0016350.0015910.0016050.002103392560
2016-02-1515810.0016170.0015530.0016080.00151324052610
2016-02-1215570.0015570.0014910.0015010.00211932115430
2016-02-1016200.0016200.0015490.0015720.00403763688290
2016-02-0916380.0016400.0016040.0016140.0010948178591370
2016-02-0817240.0017240.0016600.0017060.0093015756930
2016-02-0516840.0016920.0016690.0016860.0010027169178680
2016-02-0417100.0017180.0016990.0017100.005649610020
2016-02-0317480.0017480.0017120.0017240.00130322466990
2016-02-0217670.0017890.0017670.0017760.00159228276540
2016-02-0117880.0017890.0017750.0017870.0069612413030
2016-01-2917120.0017880.0016810.0017530.00121120935780
2016-01-2817100.0017250.0017010.0017120.0060610376250
2016-01-2717080.0017260.0017020.0017190.003155399700
2016-01-2616860.0016860.0016690.0016700.004026751470
2016-01-2517220.0017220.0016990.0017120.00530090413740
2016-01-2216640.0017040.0016520.0016990.00160927040990
2016-01-2116540.0016790.0016060.0016060.00144523814070
2016-01-2017070.0017070.0016440.0016480.00307651225000
2016-01-1916950.0017090.0016850.0017030.00141724128220
2016-01-1816810.0017050.0016750.0016970.00243841152440
2016-01-1517530.0017600.0017110.0017140.00387366497270
2016-01-1417260.0017300.0016990.0017290.005983102268100
2016-01-1317530.0017750.0017530.0017710.00107319001240
2016-01-1217610.0017610.0017230.0017300.0052640922269220
2016-01-0817800.0017950.0017630.0017760.00335659558050
2016-01-0718180.0018180.0017800.0017800.00410773578250
2016-01-0618440.0018450.0018100.0018240.00338161559740
2016-01-0519000.0019000.0018490.0018540.0016032297203550
2016-01-0419000.0019080.0018560.0018600.00243845600380
2015-12-3019220.0019240.0019160.0019160.0073614131670
2015-12-2918970.0018990.0018970.0018990.0060011388000
2015-12-2819010.0019010.0018940.0018980.001062008870
2015-12-2518920.0018920.0018900.0018920.001162193080
2015-12-2419200.0019200.0018900.0018900.002705122000
2015-12-2219080.0019080.0019010.0019030.005169827960
2015-12-2119000.0019100.0018780.0019080.00206739277740
2015-12-1819490.0020000.0019100.0019100.0010862211790480
2015-12-1719530.0019610.0019480.0019490.0067513199030
2015-12-1618990.0019190.0018980.0019190.00176633662080
2015-12-1519030.0019030.0018700.0018730.00312958760760
2015-12-1418930.0019040.0018760.0019000.00189335833040
2015-12-1119160.0019350.0019160.0019320.0074514388250
2015-12-1019240.0019250.0019150.0019150.00111821490140
2015-12-0919560.0019600.0019410.0019450.004719179430
2015-12-0819830.0019830.0019830.0019830.0011218130
2015-12-0719890.0019970.0019810.0019810.00651292680
2015-12-0419750.0019760.0019600.0019600.0056811204210
2015-12-0320050.0020080.0020030.0020080.00115323127350
2015-12-0220110.0020120.0020100.0020110.00152630687720
2015-12-0119970.0020080.0019970.0020080.0045901900
2015-11-3020020.0020020.0019890.0019890.001593176110
2015-11-2720060.0020060.0019980.0019980.002715414660
2015-11-2620040.0020120.0020040.0020060.00113922887240

   ※ 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