[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 
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
2016-05-1710880.0010880.0010820.0010830.005025449430
2016-05-1610950.0010960.0010830.0010950.006416979880
2016-05-1310800.0010970.0010770.0010970.00142415428050
2016-05-1210970.0011000.0010810.0010810.006977632990
2016-05-1110780.0010880.0010730.0010860.006376854540
2016-05-1011050.0011090.0010880.0010880.00535658458210
2016-05-0911130.0011130.0011080.0011100.001321463400
2016-05-0611110.0011270.0011080.0011200.00374941849890
2016-05-0211320.0011320.0011160.0011160.00423347610810
2016-04-2810370.0010900.0010300.0010830.00501753485790
2016-04-2710410.0010480.0010380.0010470.007267579540
2016-04-2610420.0010500.0010380.0010420.006777075880
2016-04-2510230.0010370.0010230.0010350.00128013165400
2016-04-2210530.0010530.0010290.0010290.00104510896850
2016-04-2110460.0010520.0010400.0010420.00307132152910
2016-04-2010640.0010710.0010590.0010700.00140915042040
2016-04-1910860.0010860.0010710.0010710.00115312421090
2016-04-1811110.0011160.0011040.0011120.00225225014030
2016-04-1510880.0010880.0010760.0010780.005135568200
2016-04-1410870.0010920.0010730.0010730.00203622077640
2016-04-1311220.0011220.0011080.0011100.00132214778540
2016-04-1211590.0011590.0011400.0011400.00160018470150
2016-04-1111510.0011700.0011510.0011530.006677741660
2016-04-0811720.0011750.0011380.0011440.00231726846240
2016-04-0711590.0011640.0011470.0011550.00533461481000
2016-04-0611590.0011620.0011510.0011590.00229526593420
2016-04-0511330.0011580.0011330.0011570.00140816191000
2016-04-0411330.0011330.0011230.0011290.00115513041750
2016-04-0110920.0011270.0010920.0011270.0012457138717830
2016-03-3110720.0010870.0010720.0010870.0021074227535300
2016-03-3010670.0010790.0010670.0010790.007327878700
2016-03-2910760.0010760.0010660.0010660.00475350940020
2016-03-2810700.0010790.0010700.0010760.00143615396760
2016-03-2510830.0010830.0010800.0010800.001221320600
2016-03-2410830.0010830.0010830.0010830.0060649800
2016-03-2310760.0010810.0010760.0010800.00102511038970
2016-03-2210850.0010880.0010760.0010840.008579255300
2016-03-1810880.0011060.0010880.0010990.0094210382410
2016-03-1710730.0010860.0010670.0010860.002803010830
2016-03-1610820.0010820.0010750.0010820.00343637170480
2016-03-1510650.0010770.0010650.0010760.004564882770
2016-03-1410720.0010720.0010650.0010670.00430545920620
2016-03-1110970.0011110.0010820.0010860.0096210511950
2016-03-1010910.0011010.0010910.0010920.003714067910
2016-03-0911090.0011150.0011020.0011050.004284758190
2016-03-0810900.0011110.0010900.0010970.00111612313490
2016-03-0710780.0010890.0010780.0010880.001741887860
2016-03-0410850.0010920.0010810.0010820.00137714962750
2016-03-0311010.0011020.0010850.0010860.00609766586050
2016-03-0211110.0011200.0010980.0011020.00790487365360
2016-03-0111520.0011640.0011480.0011480.00175320224520
2016-02-2911300.0011490.0011230.0011490.0088110028050
2016-02-2611320.0011410.0011240.0011410.00803290616490
2016-02-2511600.0011600.0011400.0011450.007538679250
2016-02-2411690.0011750.0011560.0011640.00136315908790
2016-02-2311380.0011520.0011320.0011520.001711946900
2016-02-2211690.0011690.0011450.0011480.00113613040540
2016-02-1911590.0011710.0011550.0011570.00160218649590
2016-02-1811390.0011440.0011320.0011410.00220425118380
2016-02-1711560.0011810.0011480.0011690.006737892800
2016-02-1611650.0011690.0011360.0011530.0094010810980
2016-02-1512000.0012000.0011480.0011560.0014460172178320
2016-02-1212300.0012520.0012230.0012450.00337241667600
2016-02-1011600.0012080.0011570.0011930.00160219040730
2016-02-0911490.0011660.0011440.0011610.00243528050780
2016-02-0811310.0011320.0011010.0011050.00160918105280
2016-02-0511190.0011220.0011160.0011170.003173547020
2016-02-0411030.0011070.0010890.0010980.004394834010
2016-02-0310760.0010970.0010760.0010930.007167779210
2016-02-0210630.0010630.0010590.0010590.0052550730
2016-02-0110560.0010590.0010500.0010500.009189663620
2016-01-2910980.0011170.0010440.0010720.0023593256925860
2016-01-2811020.0011070.0010920.0011010.003613973360
2016-01-2711030.0011070.0010930.0010960.007428143710
2016-01-2611220.0011300.0011210.0011300.00184320729040
2016-01-2510950.0011100.0010950.0011000.00157717415510
2016-01-2211410.0011470.0011070.0011100.00352639976410
2016-01-2111480.0011780.0011280.0011780.00466353357140
2016-01-2011100.0011540.0011100.0011520.00185321067680
2016-01-1911200.0011240.0011100.0011100.003213577110
2016-01-1811320.0011340.0011130.0011190.008889983030
2016-01-1510790.0011100.0010770.0011040.00247527067620
2016-01-1410990.0011140.0010970.0010980.00189020879660
2016-01-1310870.0010870.0010700.0010700.00881894722880
2016-01-1210860.0011050.0010840.0011020.00114912585490
2016-01-0810760.0010830.0010600.0010710.00936599852070
2016-01-0710460.0010680.0010460.0010670.00330435007290
2016-01-0610380.0010510.0010380.0010490.008328700680
2016-01-0510360.0010370.0010250.0010370.00103310635320
2016-01-0410090.0010330.0010090.0010320.006196377850
2015-12-309980.0010010.009980.0010010.00330000
2015-12-2900
2015-12-2810120.0010120.0010070.0010070.00770740
2015-12-2510130.0010170.0010130.0010170.004014078130
2015-12-2410010.0010050.0010000.0010050.0093934510
2015-12-2210120.0010120.0010070.0010080.003233260110
2015-12-2110140.0010220.0010050.0010080.00135913815460
2015-12-189890.0010040.009580.0010040.0040789397169510
2015-12-179830.009850.009770.009850.003273201570
2015-12-1610100.0010100.0010010.0010010.005415446260
2015-12-1510100.0010290.0010100.0010270.005565663340
2015-12-1410170.0010250.0010100.0010100.004154228890
2015-12-1110000.0010040.009930.009930.003123103970
2015-12-109990.0010040.009990.0010040.00190419056340
2015-12-099870.009930.009820.009910.009018922040
2015-12-089710.009810.009710.009800.0047460510
2015-12-079710.009710.009650.009690.005134969070
2015-12-049740.009840.009740.009830.007267095640
2015-12-039630.009630.009580.009590.00102979630
2015-12-029600.009600.009580.009600.0015143880
2015-12-019660.009660.009570.009570.00236922717070
2015-11-309700.009700.009680.009680.002632548440
2015-11-279600.009640.009600.009640.00268625869650
2015-11-269580.009600.009570.009580.007377069870

   ※ 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