[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 
2017-09-2520250.0020250.0020220.0020220.00561133970
2017-09-2220310.0020310.0020110.0020210.0046933140
2017-09-2120410.0020450.0020310.0020310.0049710137790
2017-09-2020260.0020290.0020170.0020250.001482997580
2017-09-1920090.0020240.0020090.0020240.00169534087000
2017-09-1519740.0019900.0019740.0019900.003406750150
2017-09-1419850.0019850.0019810.0019810.002024001700
2017-09-1319870.0019870.0019790.0019830.001573114460
2017-09-1219730.0019730.0019670.0019710.0062212269590
2017-09-1119440.0019500.0019440.0019480.0049953410
2017-09-0819260.0019260.0019250.0019250.0011211850
2017-09-0719420.0019420.0019410.0019410.0023446600
2017-09-0619350.0019350.0019350.0019350.00119350
2017-09-0519430.0019430.0019380.0019390.008155330
2017-09-0419480.0019520.0019480.0019500.008155900
2017-09-0100
2017-08-3119600.0019600.0019600.0019600.00358800
2017-08-3019440.0019440.0019440.0019440.00238880
2017-08-2919260.0019330.0019260.0019330.0015289880
2017-08-2819410.0019430.0019400.0019400.0012232930
2017-08-2519380.0019450.0019380.0019450.002524883830
2017-08-2419390.0019390.0019340.0019350.00651258450
2017-08-2319500.0019500.0019500.0019500.00119500
2017-08-2219360.0019400.0019330.0019330.001232382820
2017-08-2119450.0019450.0019330.0019330.003546860100
2017-08-1819460.0019460.0019400.0019400.002454763500
2017-08-1719700.0019700.0019700.0019700.00119700
2017-08-1619770.0019770.0019720.0019730.001272505050
2017-08-1519730.0019780.0019730.0019770.00236346737240
2017-08-1419550.0019550.0019480.0019510.001553026310
2017-08-1019740.0019740.0019680.0019710.00691360950
2017-08-0919880.0019880.0019680.0019690.003136176920
2017-08-0819950.0019980.0019950.0019980.0021418980
2017-08-0720010.0020030.0020000.0020010.00741481600
2017-08-0419910.0019950.0019910.0019950.0016318790
2017-08-0300
2017-08-0220020.0020050.0020020.0020050.00531062100
2017-08-0119930.0019930.0019920.0019920.00731454880
2017-07-3119940.0019940.0019920.0019920.0063712700260
2017-07-2819970.0019980.0019970.0019980.0011219680
2017-07-2720040.0020150.0020040.0020150.0023462070
2017-07-2620080.0020080.0020000.0020000.001052105170
2017-07-2519980.0019980.0019940.0019940.00541076840
2017-07-2419960.0019960.0019880.0019960.001673325620
2017-07-2120100.0020100.0020100.0020100.0090018090000
2017-07-2020040.0020130.0020000.0020090.00601204450
2017-07-1919950.0019980.0019950.0019970.00599830
2017-07-1820010.0020040.0019950.0019990.0050040999739470
2017-07-1420130.0020130.0020090.0020090.0011221030
2017-07-1320040.0020040.0020040.0020040.00120040
2017-07-1200
2017-07-1120030.0020150.0020030.0020140.001152305140
2017-07-1020090.0020090.0020020.0020040.0016321200
2017-07-0719840.0019900.0019840.0019900.0030595570
2017-07-0620010.0020040.0019930.0019950.00781558220
2017-07-0520000.0020030.0019870.0020030.0024042477717600
2017-07-0420360.0020390.0020280.0020280.00245450036800
2017-07-0320310.0020340.0020280.0020280.00410283312680
2017-06-3020260.0020290.0020210.0020290.0024309491538170
2017-06-2920500.0020500.0020450.0020450.004148480760
2017-06-2820360.0020360.0020360.0020360.0030610800
2017-06-2720440.0020460.0020420.0020420.00901839590
2017-06-2620370.0020390.0020350.0020350.0024488940
2017-06-2320380.0020380.0020310.0020340.001603249880
2017-06-2220360.0020360.0020330.0020340.009183150
2017-06-2120410.0020410.0020340.0020390.001132306110
2017-06-2020440.0020540.0020440.0020440.00857551754763610
2017-06-1920160.0020280.0020160.0020270.00931882620
2017-06-1620130.0020490.0020130.0020490.001052118110
2017-06-1520150.0020150.0020150.0020150.00120150
2017-06-1420170.0020170.0020090.0020090.00409582473280
2017-06-1320120.0020140.0020120.0020140.0012241470
2017-06-1220110.0020160.0020110.0020120.001402815830
2017-06-0920180.0020290.0020180.0020210.0025505830
2017-06-0820250.0020250.0020110.0020110.00721451070
2017-06-0720180.0020220.0020170.0020190.0020056404932070
2017-06-0620360.0020360.0020170.0020170.001162344210
2017-06-0520410.0020420.0020370.0020400.0035018713670290
2017-06-0220160.0020450.0020160.0020400.00106621643200
2017-06-0119880.0020060.0019880.0020060.002144284140
2017-05-3119840.0019860.0019840.0019860.00671329320
2017-05-3019880.0019910.0019820.0019870.0048954010
2017-05-2919950.0019950.0019950.0019950.002104189500
2017-05-2620020.0020020.0019930.0019930.0044879800
2017-05-2519990.0020030.0019990.0020020.003016024130
2017-05-2419980.0019980.0019900.0019940.001122235120
2017-05-2319850.0019870.0019820.0019820.007138930
2017-05-2219910.0019910.0019820.0019890.0017338170
2017-05-1919780.0019790.0019780.0019790.00239570
2017-05-1819740.0019820.0019660.0019730.00301959365060
2017-05-1719980.0020040.0019970.0020030.00781558740
2017-05-1620150.0020150.0020120.0020120.0013261890
2017-05-1519970.0020010.0019970.0020010.00651298650
2017-05-1220110.0020180.0020030.0020090.00731467820
2017-05-1120150.0020200.0020120.0020200.002495026700
2017-05-1020120.0020140.0020100.0020130.002314648340
2017-05-0920110.0020140.0020050.0020050.002815647690
2017-05-0819970.0020140.0019920.0020140.00266953340120
2017-05-0219530.0019650.0019530.0019630.00212141567380
2017-05-0119410.0019500.0019410.0019500.0056911094800
2017-04-2819420.0019460.0019350.0019360.0045871700
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

   ※ 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