[1456 東証] ダイワ上場投信-日経平均インバース・インデックス 日足 時系列データ

[1456 東証] ダイワ上場投信-日経平均インバース・インデックス
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-237580.007600.007560.007590.00200715212260
2017-10-207700.007710.007660.007680.00145811211500
2017-10-197680.007690.007640.007650.007795977410
2017-10-187710.007720.007690.007710.005864516940
2017-10-177710.007740.007700.007740.005714407920
2017-10-167760.007760.007710.007720.008356464450
2017-10-137860.007870.007770.007780.00678152943650
2017-10-127860.007860.007850.007850.002672098000
2017-10-117910.007920.007880.007880.005394259400
2017-10-107970.007980.007910.007920.003883076880
2017-10-067960.007980.007950.007960.005644492860
2017-10-057980.008000.007970.007980.001651317870
2017-10-047970.007990.007970.007970.002982378660
2017-10-038060.008060.007990.007990.00124710004660
2017-10-028080.008100.008080.008080.002281842440
2017-09-298120.008120.008100.008100.002251822530
2017-09-288090.008120.008070.008100.003572887740
2017-09-278140.008150.008130.008140.001921563400
2017-09-268160.008170.008160.008170.00540820
2017-09-258110.008140.008110.008140.001621318320
2017-09-228120.008190.008120.008140.00317625815050
2017-09-218110.008150.008100.008150.003282663870
2017-09-208180.008190.008160.008180.007065770030
2017-09-198250.008250.008170.008180.00215317690210
2017-09-158380.008380.008340.008340.0022183560
2017-09-148370.008370.008350.008350.0062517740
2017-09-138360.008380.008350.008350.00541830
2017-09-128420.008430.008400.008410.004984189270
2017-09-118540.008540.008510.008510.003162698250
2017-09-088580.008640.008560.008620.00253421808050
2017-09-078550.008550.008540.008540.0044376190
2017-09-068610.008620.008550.008590.001711470500
2017-09-058500.008530.008500.008530.00217030
2017-09-048470.008530.008460.008530.0037313570
2017-09-018420.008450.008410.008450.004623889650
2017-08-318500.008500.008450.008470.003282775690
2017-08-308530.008530.008530.008530.001551322150
2017-08-298630.008640.008550.008580.00161213886080
2017-08-288540.008580.008540.008580.001261080040
2017-08-258570.008590.008510.008550.003763215210
2017-08-248600.008600.008600.008600.0042361200
2017-08-238520.008580.008510.008580.001191020190
2017-08-228600.008600.008550.008550.002021728880
2017-08-218550.008580.008550.008580.004393762450
2017-08-188550.008570.008480.008490.0011149513180
2017-08-178460.008460.008450.008450.00867630
2017-08-1600
2017-08-158460.008460.008410.008410.002612204010
2017-08-148510.008540.008450.008540.009798327880
2017-08-108420.008470.008390.008390.0092775250
2017-08-098370.008480.008370.008480.008697305920
2017-08-088320.008330.008320.008330.001083240
2017-08-078320.008320.008300.008300.001241031220
2017-08-048360.008370.008350.008370.003933285880
2017-08-038320.008330.008320.008320.002221849040
2017-08-028300.008310.008300.008310.0056465300
2017-08-018370.008370.008340.008340.004303590510
2017-07-318360.008370.008290.008290.0078652020
2017-07-288320.008350.008320.008330.005454539780
2017-07-278330.008330.008270.008300.004463698220
2017-07-268300.008320.008300.008320.00106879860
2017-07-258360.008360.008320.008320.0046384420
2017-07-248360.008360.008290.008290.002321936920
2017-07-218290.008300.008290.008290.001901575130
2017-07-208320.008320.008280.008290.002001657940
2017-07-198360.008360.008320.008320.001771476940
2017-07-188300.008360.008300.008350.00172414407290
2017-07-148290.008290.008290.008290.0018290
2017-07-138270.008320.008270.008290.002311916600
2017-07-128280.008320.008280.008290.0043357120
2017-07-118320.008320.008270.008270.003152607940
2017-07-108320.008320.008290.008320.001521263560
2017-07-078410.008410.008370.008380.00152712807180
2017-07-068330.008360.008330.008360.0014116680
2017-07-058340.008380.008340.008350.0065543630
2017-07-048270.008340.008270.008340.00502841650350
2017-07-038330.008330.008310.008310.00102848760
2017-06-308340.008360.008340.008360.00959179993690
2017-06-298240.008260.008240.008250.00671155342360
2017-06-288280.008290.008270.008290.003472873640
2017-06-278270.008270.008260.008260.00100826990
2017-06-268290.008300.008290.008300.002652197600
2017-06-238310.008310.008300.008310.0073606110
2017-06-228320.008320.008270.008310.001491237410
2017-06-218290.008290.008270.008290.0022182360
2017-06-208270.008270.008230.008250.007215945170
2017-06-198350.008350.008330.008330.004723935760
2017-06-168370.008370.008370.008370.00866960
2017-06-158420.008450.008420.008430.00262822154010
2017-06-148370.008390.008370.008390.00450837767800
2017-06-138420.008420.008390.008400.0012082101488720
2017-06-128400.008410.008400.008410.001331117330
2017-06-098360.008360.008320.008350.004613851550
2017-06-088360.008360.008340.008350.002652214040
2017-06-078390.008400.008350.008380.001641374290
2017-06-068310.008380.008310.008380.00876973063770
2017-06-058320.008330.008270.008270.00270522453020
2017-06-028390.008390.008270.008280.00615551324310
2017-06-018460.008460.008420.008430.003542986060
2017-05-318520.008540.008510.008510.00109928670
2017-05-308520.008550.008510.008510.00116987450
2017-05-298500.008530.008480.008490.00260922200530
2017-05-268470.008500.008470.008500.00362530740970
2017-05-258460.008460.008440.008440.00215118195340
2017-05-248470.008500.008470.008500.00104881610
2017-05-238510.008520.008500.008520.004133514630
2017-05-228520.008520.008480.008500.003212728810
2017-05-198550.008580.008540.008550.002011718830
2017-05-188590.008600.008550.008570.00365631363480
2017-05-178450.008470.008430.008470.00410434626770
2017-05-168400.008420.008370.008410.007326151320
2017-05-158470.008480.008430.008440.002642229960
2017-05-128400.008450.008400.008440.001028186789700
2017-05-118400.008420.008380.008380.00503942396210
2017-05-108410.008430.008400.008410.00380532038570
2017-05-098420.008450.008410.008450.00247120816940
2017-05-088500.008510.008410.008420.0013399113313650
2017-05-028680.008680.008620.008620.00343029600450
2017-05-018730.008730.008690.008690.003843345350
2017-04-288730.008740.008730.008740.0070611600
2017-04-278740.008740.008700.008710.00222019317520
2017-04-268740.008740.008700.008710.00709161905490
2017-04-258890.008890.008780.008780.00233720693420
2017-04-248880.008900.008880.008880.00443339426150
2017-04-219040.009040.009000.009000.00635957332220
2017-04-209110.009110.009060.009110.002131939220
2017-04-199150.009160.009100.009100.005314842200
2017-04-189070.009120.009060.009100.00525047848060
2017-04-179200.009210.009130.009170.0010991100754820
2017-04-149150.009170.009120.009170.00576552654610
2017-04-139120.009160.009090.009100.00315928830450
2017-04-129030.009090.009030.009050.00648858720390
2017-04-118970.008990.008950.008950.0012956116230930
2017-04-108940.008950.008920.008930.00249722286270
2017-04-078960.009040.008960.009000.00859677249190
2017-04-068940.009070.008940.009030.00866977927640
2017-04-058900.008940.008860.008900.00349631013040
2017-04-048870.008960.008860.008920.001090396995910
2017-04-038860.008880.008820.008820.002522230420
2017-03-318770.008830.008750.008830.0037325220
2017-03-308780.008820.008780.008810.0075658940
2017-03-298740.008750.008730.008750.00240020997500
2017-03-288830.008840.008810.008820.00444339191720
2017-03-278880.008940.008870.008910.00347030827320
2017-03-248870.008870.008780.008780.0012660111575070
2017-03-238880.008920.008860.008860.00425137754520
2017-03-228860.008900.008820.008900.0011320100049200
2017-03-218720.008760.008690.008700.0034254299006440
2017-03-178680.008680.008660.008660.0011159668400
2017-03-168700.008700.008650.008650.00235620434040
2017-03-158680.008680.008660.008660.00105909990
2017-03-148630.008640.008630.008640.0031267800
2017-03-138680.008680.008620.008640.002322005740
2017-03-108720.008720.008640.008650.00456939620980
2017-03-098770.008790.008770.008790.00761430
2017-03-088780.008820.008780.008810.0095836120
2017-03-078750.008770.008750.008770.0029253910
2017-03-068740.008760.008730.008740.0066577060
2017-03-038690.008730.008680.008720.00275624025330
2017-03-028640.008670.008630.008660.0010188793500
2017-03-018810.008810.008740.008740.00246221673660
2017-02-288840.008870.008810.008870.0011169844430
2017-02-278870.008920.008860.008870.00528146976300
2017-02-248830.008830.008770.008770.00236920824030
2017-02-238770.008790.008760.008760.0012105240
2017-02-228740.008770.008740.008750.009748541050
2017-02-218820.008820.008760.008770.003122747210
2017-02-208860.008880.008810.008820.0038335500
2017-02-178830.008840.008820.008840.00724663982310
2017-02-168740.008780.008740.008770.00268923573710
2017-02-158720.008750.008720.008730.00482442114340
2017-02-148710.008830.008710.008820.0022796199509620
2017-02-138700.008740.008700.008730.0010018725290
2017-02-108830.008840.008770.008780.00146212875770
2017-02-099000.009000.008970.008980.001391248720
2017-02-088970.009000.008950.008950.00917382324800
2017-02-079010.009040.008970.008990.0068613750
2017-02-068900.008970.008900.008970.001341201420
2017-02-038950.009030.008930.008990.00525147027370
2017-02-028890.009010.008890.009010.004233792690
2017-02-019000.009000.008880.008890.00152613633890
2017-01-318910.008940.008870.008930.00652357974300
2017-01-308780.008810.008780.008790.003342937190
2017-01-278740.008770.008740.008760.005124477660
2017-01-268840.008840.008770.008770.006745931990
2017-01-258930.008970.008930.008950.003182841240
2017-01-249070.009070.009000.009050.00787971148300
2017-01-239000.009010.008970.008980.00441539776890
2017-01-208950.008950.008890.008900.001009289890900
2017-01-198950.008980.008920.008930.00175115652530
2017-01-189080.009130.009000.009010.00695363072690
2017-01-178940.009070.008940.009070.00586852939670
2017-01-168880.008950.008870.008920.00265523585220
2017-01-138900.008900.008850.008850.00106941860
2017-01-128850.008940.008850.008910.00208418564420
2017-01-118820.008820.008800.008810.001761551910
2017-01-108800.008860.008760.008840.00251522154830
2017-01-068820.008820.008770.008790.002302019490
2017-01-058690.008770.008690.008730.00121110583440
2017-01-048850.008850.008700.008700.00325028409570
2016-12-309000.009000.008910.008940.00188516838280
2016-12-298850.008940.008850.008920.00233120739400
2016-12-288810.008820.008780.008800.002492193600
2016-12-278850.008850.008790.008810.002261994260
2016-12-268800.008820.008800.008810.00232520505320
2016-12-228830.008850.008810.008810.0027826245818800
2016-12-218760.008830.008740.008820.0017869156994980
2016-12-208840.008840.008770.008770.0015896140343160
2016-12-198840.008870.008830.008830.00533447179500
2016-12-168820.008840.008810.008830.003122754750
2016-12-158870.008910.008810.008870.00175015506500
2016-12-148880.008900.008870.008900.00275424506710
2016-12-138960.008970.008900.008900.007977117530
2016-12-128930.008980.008890.008930.009348349850
2016-12-099120.009120.009000.009010.00267424158210
2016-12-089180.009200.009140.009140.006085578450
2016-12-079300.009300.009270.009270.0049454540
2016-12-069290.009340.009290.009330.001951815670
2016-12-059350.009400.009330.009390.00186717467050
2016-12-029310.009340.009300.009300.004364064840
2016-12-019230.009280.009140.009270.00116010647260
2016-11-309350.009380.009340.009370.001491395380
2016-11-299410.009410.009350.009350.005475126370
2016-11-289360.009400.009350.009350.008477930910
2016-11-259330.009360.009280.009320.006726257150
2016-11-249350.009360.009320.009350.009368746370
2016-11-229490.009490.009440.009440.009869341110
2016-11-219520.009520.009470.009480.00221120991120
2016-11-189510.009540.009510.009530.005425160650
2016-11-179660.009660.009590.009590.009599235830
2016-11-169630.009630.009590.009610.008468133950
2016-11-159710.009750.009700.009700.005845673720
2016-11-149800.009800.009700.009720.00512049770120
2016-11-119800.009910.009740.009880.00578956671010
2016-11-109900.0010040.009870.009890.00423342066520
2016-11-0910010.0010700.009930.0010600.0019242202034480
2016-11-0810020.0010090.0010020.0010070.00103610424860
2016-11-0710070.0010130.0010060.0010060.00307431027000
2016-11-0410190.0010290.0010190.0010260.00157816204490
2016-11-0210050.0010120.0010030.0010100.00635864211180
2016-11-019940.009990.009910.009920.003283255580
2016-10-319980.009980.009950.009950.005505479170
2016-10-289940.009950.009920.009930.00394739232860
2016-10-279990.0010010.009940.0010000.001331327890
2016-10-269990.0010020.009960.009960.003002999370
2016-10-2510010.0010010.009970.009980.007877854670
2016-10-2410050.0010060.0010050.0010060.00330170
2016-10-2110050.0010060.0010020.0010050.00390539234230
2016-10-2010190.0010190.0010060.0010060.00541654798140
2016-10-1910170.0010220.0010170.0010190.002792841260

   ※ 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