[1397 東証] SMAM 日経225上場投信 日足 時系列データ

[1397 東証] SMAM 日経225上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0918800.0018800.0018800.0018800.00118800
2016-12-0800
2016-12-0718510.0018520.0018510.0018520.001472721970
2016-12-0618570.0018570.0018520.0018520.00237090
2016-12-0518380.0018380.0017980.0017980.006108280
2016-12-0218540.0018540.0018540.0018540.0020370800
2016-12-0100
2016-11-3018380.0018380.0018330.0018330.0054989980
2016-11-2900
2016-11-2818410.0018410.0018260.0018260.001232248510
2016-11-2518420.0018550.0018340.0018410.0084315529840
2016-11-2418400.0018400.0018400.0018400.0039717600
2016-11-2218180.0018180.0018180.0018180.001001818000
2016-11-2118030.0018030.0018030.0018030.001001803000
2016-11-1818200.0018200.0018050.0018050.001392525240
2016-11-1717920.0017960.0017790.0017830.002494450920
2016-11-1617860.0017900.0017750.0017750.0051912050
2016-11-1500
2016-11-1417510.0017700.0017510.0017670.00681200540
2016-11-1117560.0017600.0017400.0017400.00621086230
2016-11-1017490.0017490.0017230.0017230.004197284960
2016-11-0917240.0017250.0016150.0016360.00509883805400
2016-11-0817240.0017250.0017240.0017250.0037637930
2016-11-0717190.0017260.0017190.0017200.0044756480
2016-11-0417110.0017130.0016920.0017020.0020341300
2016-11-0217340.0017340.0017160.0017160.002033483890
2016-11-0117500.0017500.0017500.0017500.0032560000
2016-10-3117380.0017380.0017380.0017380.0029504020
2016-10-2817440.0017440.0017440.0017440.00234880
2016-10-2700
2016-10-2600
2016-10-2517360.0017390.0017360.0017390.0053920110
2016-10-2417210.0017210.0017210.0017210.007120470
2016-10-2117340.0017340.0017340.0017340.0010173400
2016-10-2017180.0017290.0017180.0017290.0046792970
2016-10-1900
2016-10-1800
2016-10-1716920.0016940.0016920.0016940.00601015950
2016-10-1400
2016-10-1317000.0017000.0016870.0016870.0031526870
2016-10-1216870.0016900.0016870.0016900.0021354570
2016-10-1116960.0017100.0016960.0017060.005319033760
2016-10-0700
2016-10-0617030.0017030.0017030.0017030.00117030
2016-10-0516950.0016950.0016810.0016810.001422399970
2016-10-0416930.0017040.0016900.0016950.0060610289900
2016-10-0316850.0016850.0016850.0016850.0010168500
2016-09-3016730.0016730.0016720.0016720.0021351180
2016-09-2916870.0016890.0016870.0016890.0026438860
2016-09-2816660.0016660.0016660.0016660.00116660
2016-09-2716530.0016530.0016400.0016530.003185246240
2016-09-2616790.0016790.0016720.0016720.00350300
2016-09-2316810.0016810.0016770.0016780.0024403150
2016-09-2116450.0016450.0016450.0016450.00116450
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1316800.0016820.0016770.0016770.00467160
2016-09-1216900.0016900.0016700.0016710.0030505410
2016-09-0917130.0017130.0017010.0017010.00468400
2016-09-0817050.0017050.0017050.0017050.001001705000
2016-09-0717030.0017080.0017000.0017000.00831411600
2016-09-0617050.0017090.0017050.0017090.0052886640
2016-09-0517430.0017430.0017030.0017040.00861486350
2016-09-0216700.0016700.0016700.0016700.0020334000
2016-09-0100
2016-08-3116990.0016990.0016990.0016990.00233980
2016-08-3016830.0016830.0016650.0016650.00233480
2016-08-2916710.0016830.0016700.0016700.009150580
2016-08-2600
2016-08-2516710.0016710.0016710.0016710.00116710
2016-08-2400
2016-08-2300
2016-08-2216700.0016780.0016700.0016780.00233480
2016-08-1916670.0016720.0016670.0016720.0023383460
2016-08-1816720.0016790.0016720.0016720.007117390
2016-08-1716620.0016680.0016620.0016680.00233300
2016-08-1616990.0017020.0016900.0017020.0014236820
2016-08-1517010.0017010.0016900.0016900.0014237800
2016-08-1216840.0016840.0016840.0016840.00584200
2016-08-1016720.0016720.0016720.0016720.00116720
2016-08-0916660.0016850.0016660.0016850.0016267510
2016-08-0816540.0016660.0016540.0016660.0011182060
2016-08-0516240.0016240.0016240.0016240.00116240
2016-08-0400
2016-08-0316170.0016420.0016170.0016170.008129610
2016-08-0216540.0016570.0016540.0016570.0011182240
2016-08-0116450.0016670.0016450.0016670.00699800
2016-07-2916520.0016530.0016480.0016480.00466060
2016-07-2816650.0016650.0016650.0016650.0010166500
2016-07-2716580.0016810.0016560.0016720.00631052610
2016-07-2616580.0016580.0016420.0016420.0045739830
2016-07-2516770.0016770.0016770.0016770.00116770
2016-07-2216670.0016670.0016650.0016650.00349990
2016-07-2116890.0017000.0016610.0016820.001332247170
2016-07-2016710.0016770.0016580.0016770.007116840
2016-07-1916800.0016800.0016800.0016800.0013218400
2016-07-1516290.0016620.0016290.0016620.001071777280
2016-07-1416100.0016300.0016100.0016290.0050812900
2016-07-1316560.0016560.0016210.0016240.0049798040
2016-07-1216160.0016250.0016080.0016160.00671081770
2016-07-1115690.0015690.0015690.0015690.00115690
2016-07-0815310.0015310.0015190.0015190.0022334420
2016-07-0715490.0015610.0015370.0015410.0047724750
2016-07-0615540.0015540.0015250.0015430.00731123060
2016-07-0515850.0015850.0015670.0015670.001201889630
2016-07-0415560.0015840.0015560.0015840.0013205170
2016-07-0115570.0015570.0015570.0015570.00231140
2016-06-3015970.0015970.0015610.0015610.0075111899260
2016-06-2915970.0015970.0015970.0015970.00115970
2016-06-2815200.0015390.0015060.0015320.0017257480
2016-06-2715260.0015790.0015150.0015790.007108820
2016-06-2415000.0015000.0015000.0015000.0011165000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2016040.0016120.0015960.0016120.00348120
2016-06-1700
2016-06-1615700.0015960.0015500.0015500.0019295960
2016-06-1515950.0016010.0015850.0015950.0032510420
2016-06-1416150.0016350.0016000.0016350.00891431580
2016-06-1316370.0016550.0016250.0016550.0018295770
2016-06-1016340.0016570.0016340.0016570.0020327850
2016-06-0900
2016-06-0816580.0016580.0016580.0016580.00349740
2016-06-0716880.0016880.0016800.0016800.007117760
2016-06-0616550.0016550.0016550.0016550.00116550
2016-06-0316600.0016600.0016600.0016600.00233200
2016-06-0216780.0016780.0016780.0016780.00233560
2016-06-0117290.0017290.0017070.0017070.00351440
2016-05-3117120.0017250.0017120.0017250.001212074250
2016-05-3017000.0017000.0017000.0017000.0020340000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1716660.0016660.0016660.0016660.0010166600
2016-05-1616700.0016700.0016410.0016590.00781285880
2016-05-1316440.0016440.0016440.0016440.00116440
2016-05-1216630.0016630.0016630.0016630.00116630
2016-05-1116820.0016820.0016630.0016630.00233450
2016-05-1016290.0016540.0016290.0016540.001131864220
2016-05-0916160.0016160.0016160.0016160.00580800
2016-05-0616250.0017170.0016100.0016100.005048214810
2016-05-0216500.0016590.0016250.0016500.002484094820
2016-04-2817260.0017660.0017260.0017660.006103960
2016-04-2700
2016-04-2600
2016-04-2517530.0017530.0017530.0017530.00470120
2016-04-2200
2016-04-2117190.0017230.0017190.0017230.008137800
2016-04-2000
2016-04-1916790.0016790.0016790.0016790.00116790
2016-04-1816670.0016670.0016670.0016670.00233340
2016-04-1516950.0016950.0016550.0016550.001252116750
2016-04-1416830.0016950.0016830.0016950.0023389250
2016-04-1316180.0016340.0016180.0016340.00741198760
2016-04-1215800.0015970.0015800.0015970.00579340
2016-04-1115970.0015970.0015810.0015810.0015237650
2016-04-0815580.0015870.0015580.0015870.0035546610
2016-04-0700
2016-04-0615890.0015960.0015890.0015960.001201911000
2016-04-0516000.0016030.0015910.0015910.00791258210
2016-04-0416340.0016340.0016270.0016270.00697830
2016-04-0116500.0016500.0016490.0016490.00901484700
2016-03-3117180.0017180.0017180.0017180.0010171800
2016-03-3017180.0017180.0017180.0017180.0010171800
2016-03-2900
2016-03-2817150.0017150.0017150.0017150.00117150
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1816900.0016900.0016750.0016750.00350400
2016-03-1717250.0017260.0017000.0017000.0051875050
2016-03-1600
2016-03-1517260.0017260.0017220.0017220.00234480
2016-03-1417220.0017430.0017220.0017430.001141973570
2016-03-1116860.0017040.0016860.0017040.00233900
2016-03-1000
2016-03-0916710.0016710.0016710.0016710.00116710
2016-03-0816920.0016920.0016920.0016920.00233840
2016-03-0717040.0017040.0017040.0017040.00117040
2016-03-0417000.0017100.0016930.0017040.00641088250
2016-03-0316650.0016650.0016650.0016650.0040666000
2016-03-0216780.0016880.0016780.0016840.00841411260
2016-03-0100
2016-02-2916650.0016650.0016530.0016530.0010165900
2016-02-2616470.0016470.0016270.0016270.0041674570
2016-02-2516110.0016110.0016110.0016110.00116110
2016-02-2400
2016-02-2316320.0016360.0016320.0016360.0015245360
2016-02-2216030.0016130.0015950.0016130.00580170
2016-02-1916010.0016410.0015950.0016030.00110117772760
2016-02-1816310.0016600.0016310.0016600.0017279300
2016-02-1715800.0015890.0015800.0015890.001031633950
2016-02-1616380.0016770.0016090.0016090.002213626440
2016-02-1516040.0016040.0015340.0016010.0026410680
2016-02-1215460.0016050.0014800.0015020.004837401140
2016-02-1016090.0016100.0015430.0015830.001131772070
2016-02-0917000.0017000.0016190.0016210.001101817450
2016-02-0816660.0017110.0016660.0017110.001853140390
2016-02-0516900.0017090.0016830.0016830.001041753030
2016-02-0417150.0017150.0017100.0017100.0035599450
2016-02-0317670.0017670.0017350.0017350.00801395820
2016-02-0200
2016-02-0117800.0017930.0017800.0017930.002925228740
2016-01-2917120.0017200.0017000.0017000.0014238370
2016-01-2817630.0017630.0016920.0017320.0010173250
2016-01-2717240.0017240.0017150.0017240.001813113420
2016-01-2616920.0016920.0016740.0016740.0014236440
2016-01-2517210.0017250.0017070.0017250.001071836220
2016-01-2216870.0017040.0016560.0017040.001101845750
2016-01-2116530.0016680.0016110.0016110.00671115430
2016-01-2016920.0016990.0016500.0016500.002574341500
2016-01-1917270.0017270.0016980.0017090.00981680080
2016-01-1817300.0017300.0016900.0017060.002985062610
2016-01-1517890.0017890.0017150.0017310.00791381710
2016-01-1417440.0017490.0017200.0017490.005729859290
2016-01-1317550.0018050.0017550.0018050.0016287260
2016-01-1217900.0018300.0017380.0017490.002304091890
2016-01-0817800.0018000.0017700.0017830.00721291380
2016-01-0718250.0018300.0017900.0017900.002514553680
2016-01-0618780.0018780.0018180.0018300.001993640420
2016-01-0518600.0018600.0018600.0018600.00118600
2016-01-0400
2015-12-3019940.0019940.0018800.0018800.00596650
2015-12-2900
2015-12-2819200.0019200.0019200.0019200.00119200
2015-12-2519290.0019290.0019290.0019290.00238580
2015-12-2419340.0019340.0018900.0018900.00595790
2015-12-2200
2015-12-2118700.0018940.0018700.0018940.003005630000
2015-12-1800
2015-12-1719350.0019350.0019350.0019350.0015290250
2015-12-1600
2015-12-1518970.0019110.0018760.0018760.0042792680
2015-12-1418950.0019200.0018950.0019200.0032608900
2015-12-1119350.0019350.0019350.0019350.00596750
2015-12-1000
2015-12-0900
2015-12-0819710.0019710.0019710.0019710.00119710
2015-12-0719710.0019710.0019710.0019710.0010197100
2015-12-0419600.0019600.0019550.0019550.00597950
2015-12-0319850.0019850.0019850.0019850.00119850

   ※ 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