[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 
2017-05-238510.008520.008500.008520.004133514630
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
2016-10-1810260.0010260.0010220.0010220.002082131830
2016-10-1710270.0010270.0010250.0010260.0022225580
2016-10-1410330.0010340.0010290.0010290.003753870870
2016-10-1310250.0010340.0010240.0010330.00177218304110
2016-10-1210280.0010290.0010240.0010290.001511549460
2016-10-1110250.0010250.0010170.0010190.00762377612790
2016-10-0710280.0010310.0010280.0010290.002372440000
2016-10-0610250.0010250.0010220.0010240.004104198150
2016-10-0510320.0010370.0010300.0010310.00124812930970
2016-10-0410420.0010420.0010370.0010370.002112192150
2016-10-0310470.0010480.0010470.0010480.00971016060
2016-09-3010550.0010580.0010530.0010530.001411490090
2016-09-2910470.0010470.0010380.0010380.001341394450
2016-09-2810520.0010600.0010520.0010560.004714960170
2016-09-2710680.0010730.0010530.0010540.00257727258250
2016-09-2610490.0010540.0010490.0010540.0052545530
2016-09-2310450.0010450.0010420.0010440.0064668750
2016-09-2110640.0010680.0010430.0010430.00277229359700
2016-09-2010670.0010670.0010560.0010630.002442594860
2016-09-1610650.0010660.0010610.0010610.0020212880
2016-09-1510620.0010700.0010620.0010680.0043458550
2016-09-1410530.0010550.0010490.0010550.00178718822450
2016-09-1310440.0010510.0010440.0010470.004634849040
2016-09-1210460.0010540.0010440.0010530.00423544449770
2016-09-0910290.0010370.0010290.0010320.00140314451820
2016-09-0810330.0010420.0010320.0010320.008448792610
2016-09-0710350.0010370.0010330.0010340.006917147130
2016-09-0610300.0010300.0010260.0010270.00991017140
2016-09-0510240.0010310.0010230.0010310.00363037220620
2016-09-0210390.0010390.0010350.0010350.008719030690
2016-09-0110370.0010370.0010360.0010360.0074767270
2016-08-3110410.0010410.0010380.0010390.00643466953380
2016-08-3010480.0010500.0010470.0010470.0069723170
2016-08-2910460.0010500.0010460.0010470.006086366430
2016-08-2610650.0010730.0010650.0010710.00233424945930
2016-08-2510600.0010620.0010600.0010610.00200221221230
2016-08-2410560.0010610.0010560.0010590.00161317048430
2016-08-2310630.0010640.0010600.0010620.001231305500
2016-08-2210590.0010610.0010590.0010590.0012127100
2016-08-1910610.0010640.0010600.0010620.00216622964810
2016-08-1810580.0010580.0010580.0010580.0081856980
2016-08-1710540.0010540.0010500.0010510.001601680830
2016-08-1610390.0010560.0010390.0010560.002122235810
2016-08-1510400.0010410.0010400.0010410.001101145000
2016-08-1210460.0010460.0010400.0010400.00410642767180
2016-08-1010530.0010560.0010470.0010510.006927284600
2016-08-0910580.0010580.0010480.0010480.007437829310
2016-08-0810670.0010670.0010570.0010570.005405733300
2016-08-0510810.0010840.0010780.0010840.00411844505390
2016-08-0410890.0011050.0010820.0010840.0010767118311610
2016-08-0310880.0010960.0010860.0010960.00154816871490
2016-08-0210700.0010750.0010650.0010750.00451248326270
2016-08-0110770.0010770.0010580.0010600.0067711260
2016-07-2910720.0010900.0010550.0010630.0028063301961320
2016-07-2810640.0010710.0010620.0010680.00264128136810
2016-07-2710580.0010640.0010460.0010560.00726576665110
2016-07-2610670.0010790.0010670.0010750.008959626830
2016-07-2510600.0010610.0010520.0010610.003173355100
2016-07-2210660.0010660.0010580.0010620.002392538490
2016-07-2110460.0010540.0010430.0010490.002973109590
2016-07-2010620.0010650.0010580.0010580.006046416640
2016-07-1910580.0010680.0010540.0010540.004604896240
2016-07-1510710.0010740.0010630.0010690.00129713851380
2016-07-1410880.0010880.0010760.0010770.006396907760
2016-07-1310740.0010900.0010740.0010880.00451048678030
2016-07-1211040.0011040.0010880.0010970.00150516488340
2016-07-1111410.0011420.0011170.0011240.00436949577950
2016-07-0811570.0011720.0011520.0011690.00288133413470
2016-07-0711490.0011600.0011490.0011580.003043515320
2016-07-0611520.0011660.0011520.0011520.00394645796920
2016-07-0511300.0011360.0011300.0011330.001571776170
2016-07-0411410.0011410.0011220.0011250.002032302580
2016-07-0111310.0011330.0011250.0011300.00322436312550
2016-06-3011200.0011350.0011200.0011350.003824309490
2016-06-2911410.0011500.0011350.0011400.00262629957530
2016-06-2811700.0011810.0011500.0011560.006177227930
2016-06-2711670.0011790.0011590.0011590.00114813409570
2016-06-2411010.0013600.0010900.0011900.00707582309500
2016-06-2311120.0011120.0010990.0010990.001161282980
2016-06-2211090.0011150.0011060.0011120.001942155850
2016-06-2111260.0011320.0011050.0011060.00147216372090
2016-06-2011240.0011240.0011180.0011190.005095712700
2016-06-1711460.0011490.0011360.0011450.00118813567400
2016-06-1611320.0011620.0011290.0011600.00169019322780
2016-06-1511350.0011360.0011210.0011260.001631843050
2016-06-1411230.0011360.0011200.0011310.004585187050
2016-06-1311000.0011180.0011000.0011180.007248013280
2016-06-1010820.0010850.0010810.0010810.002232417460
2016-06-0910730.0010790.0010730.0010770.003203446060
2016-06-0810720.0010720.0010700.0010700.0033353430
2016-06-0710780.0010860.0010770.0010770.002933163510
2016-06-0611000.0011000.0010870.0010870.00172118824630
2016-06-0310800.0010810.0010760.0010800.001031111470
2016-06-0210750.0010860.0010750.0010850.00298532279810
2016-06-0110540.0010620.0010480.0010600.003473671740
2016-05-3110540.0010580.0010420.0010420.003383551850
2016-05-3010600.0010600.0010540.0010540.008879376390
2016-05-2710690.0010690.0010650.0010690.001261346440
2016-05-2610580.0010720.0010580.0010720.00231924694070
2016-05-2510720.0010760.0010710.0010740.002853057820
2016-05-2410850.0010870.0010850.0010870.0016173710
2016-05-2310760.0010900.0010760.0010800.00224424390170
2016-05-2010850.0010870.0010740.0010740.001411529300
2016-05-1910690.0010830.0010690.0010820.00312033579020
2016-05-1810740.0010870.0010720.0010840.006186680060

   ※ 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