[1457 東証] ダイワ上場投信-TOPIXインバース(-1倍)指数 日足 時系列データ

[1457 東証] ダイワ上場投信-TOPIXインバース(-1倍)指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-268620.008640.008620.008640.00434520
2017-05-258630.008630.008590.008610.0026223880
2017-05-248600.008660.008600.008630.0024207000
2017-05-238670.008680.008660.008680.0012104080
2017-05-228690.008710.008660.008680.0016139110
2017-05-198720.008760.008720.008730.001511320490
2017-05-188760.008780.008740.008740.0053464280
2017-05-178640.008650.008610.008630.00186716125440
2017-05-168560.008600.008540.008590.0062531210
2017-05-158650.008650.008610.008610.0047405540
2017-05-128570.008630.008570.008630.00868800
2017-05-118570.008600.008560.008570.00173714916680
2017-05-108590.008590.008570.008570.005194458060
2017-05-098580.008610.008570.008610.0010108671740
2017-05-088670.008670.008580.008580.0011579971040
2017-05-028830.008830.008770.008780.005805099310
2017-05-018890.008890.008850.008860.007746874770
2017-04-288860.008900.008850.008900.0015133080
2017-04-278860.008870.008860.008870.00544340
2017-04-268900.008900.008860.008860.00170215125660
2017-04-259050.009050.008960.008960.00257623086800
2017-04-249020.009070.009020.009050.005114624580
2017-04-219180.009190.009150.009150.0010089253390
2017-04-209240.009240.009210.009210.00546110
2017-04-199320.009320.009240.009250.0022204730
2017-04-189240.009240.009220.009220.00983000
2017-04-179380.009380.009290.009290.0029270520
2017-04-149320.009340.009300.009340.0037345010
2017-04-139310.009340.009300.009300.002021880360
2017-04-129210.009260.009190.009210.00164715210470
2017-04-119120.009150.009110.009130.0012109560
2017-04-109070.009100.009070.009080.0035317750
2017-04-079150.009220.009100.009100.008007310850
2017-04-069100.009210.009100.009200.001741598390
2017-04-059030.009090.009030.009070.0031280390
2017-04-049000.009100.009000.009050.00354232203680
2017-04-039000.009000.008990.008990.008847955950
2017-03-318860.008940.008860.008940.00451840264550
2017-03-308860.008930.008860.008930.002692385950
2017-03-298850.008860.008830.008860.0087093769966310
2017-03-288950.008950.008910.008910.0024214300
2017-03-279000.009040.009000.009040.0066596030
2017-03-249010.009010.008930.008930.0042376740
2017-03-239010.009040.009000.009020.001401261950
2017-03-228970.009000.008930.009000.002482223280
2017-03-218840.008840.008810.008810.0078689190
2017-03-178800.008800.008790.008790.0014123130
2017-03-168820.008820.008770.008770.001321159450
2017-03-158790.008790.008760.008760.0020175610
2017-03-148740.008760.008740.008760.0014122410
2017-03-138770.008770.008730.008730.0019166120
2017-03-108770.008780.008740.008740.0068596910
2017-03-098860.008880.008860.008860.0094832880
2017-03-088910.008910.008910.008910.00980190
2017-03-0700
2017-03-068900.008900.008870.008880.00435520
2017-03-038820.008880.008800.008850.0076669880
2017-03-028770.008820.008750.008820.002982613650
2017-03-018960.008960.008880.008880.0095844390
2017-02-288950.009000.008930.009000.00871680
2017-02-278990.009030.008960.008980.006575920310
2017-02-248890.008890.008860.008890.001197520
2017-02-238890.008890.008870.008870.0044390720
2017-02-228840.008880.008840.008860.00435450
2017-02-218880.008880.008880.008880.00217760
2017-02-208970.008970.008920.008930.001089480
2017-02-178940.008950.008940.008950.0010028957900
2017-02-168870.008940.008870.008910.0091810510
2017-02-158880.008900.008880.008880.00107950280
2017-02-148850.008970.008850.008970.00171415281370
2017-02-138870.008890.008870.008890.001541368310
2017-02-109010.009010.008930.008930.002702422830
2017-02-099130.009130.009100.009130.00545590
2017-02-089110.009110.009070.009070.001090830
2017-02-079140.009160.009090.009110.001151050930
2017-02-069110.009110.009090.009100.00654610
2017-02-039080.009120.009070.009080.004564157350
2017-02-029070.009080.009070.009080.00218150
2017-02-019140.009150.009050.009050.00122911167960
2017-01-319080.009090.009070.009090.0064581690
2017-01-308970.008970.008970.008970.001089700
2017-01-278900.008900.008900.008900.0024213600
2017-01-268990.008990.008950.008960.0096861800
2017-01-259040.009080.009040.009080.00327160
2017-01-249170.009190.009100.009190.008447739440
2017-01-239110.009150.009050.009050.001241126010
2017-01-209030.009050.009020.009020.0061550830
2017-01-199040.009100.009030.009040.005464940480
2017-01-189220.009250.009110.009130.001221124910
2017-01-179070.009170.009070.009170.002121937940
2017-01-169000.009030.009000.009030.00436080
2017-01-139040.009040.008960.008980.002282060630
2017-01-128970.009060.008970.009060.0045406360
2017-01-118960.008960.008930.008950.0028250480
2017-01-108940.008980.008900.008940.002302055490
2017-01-068970.008980.008910.008910.006395713190
2017-01-058900.008990.008900.008990.002252004660
2017-01-049030.009030.008920.008920.0063565410
2016-12-309190.009190.009120.009150.001731582870
2016-12-299070.009100.009070.009090.0024218340
2016-12-289030.009030.009020.009020.001331200760
2016-12-279070.009070.009020.009030.001161050000
2016-12-269020.009040.009010.009040.003242921980
2016-12-229020.009030.009020.009020.002612356240
2016-12-218930.009010.008920.009010.0037331530
2016-12-209000.009000.008950.008950.0022196950
2016-12-198990.008990.008970.008970.0024215740
2016-12-168940.008980.008940.008970.001321183470
2016-12-159010.009030.008960.008990.002762483880
2016-12-149010.009040.009010.009040.00100903430
2016-12-139100.009110.009030.009040.0040362940
2016-12-129030.009120.009020.009100.001641481910
2016-12-099190.009210.009130.009130.0061559540
2016-12-089220.009250.009200.009220.002192018090
2016-12-079390.009390.009370.009370.0016150010
2016-12-069390.009430.009390.009430.0028263450
2016-12-059480.009530.009470.009530.001461386540
2016-12-029410.009440.009390.009420.002452301430
2016-12-019360.009410.009280.009410.0074692560
2016-11-309480.009480.009480.009480.00218960
2016-11-299540.009540.009470.009470.0083789970
2016-11-289560.009560.009520.009530.0037353140
2016-11-259520.009520.009460.009460.0020189490
2016-11-249520.009550.009520.009550.0080763570
2016-11-229670.009680.009620.009630.00100966530
2016-11-219700.009700.009650.009670.0074715880
2016-11-189740.009740.009720.009720.00987620
2016-11-179850.009850.009850.009850.00329550
2016-11-169830.009850.009810.009830.002282242160
2016-11-159940.009950.009930.009930.0015149010
2016-11-1410020.0010030.009950.009970.004204190670
2016-11-119990.0010110.009990.0010100.001061066110
2016-11-1010070.0010240.0010070.0010140.006416544130
2016-11-0910250.0010790.0010170.0010750.005145352150
2016-11-0800
2016-11-0710300.0010300.0010300.0010300.00551500
2016-11-0410380.0010480.0010380.0010480.0022229470
2016-11-0210280.0010290.0010280.0010290.0014144010
2016-11-0110090.0010120.0010080.0010080.001761777420
2016-10-3110120.0010120.0010120.0010120.00220240
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2510220.0010220.0010210.0010210.00330650
2016-10-2410270.0010270.0010270.0010270.00220540
2016-10-2110230.0010230.0010230.0010230.00110230
2016-10-2010270.0010270.0010270.0010270.0010102700
2016-10-1900
2016-10-1810370.0010370.0010370.0010370.00551850
2016-10-1710460.0010460.0010460.0010460.00110460
2016-10-1400
2016-10-1310410.0010470.0010400.0010470.004474654790
2016-10-1210490.0010490.0010450.0010450.004074265430
2016-10-1110400.0010400.0010330.0010330.006596832200
2016-10-0700
2016-10-0610360.0010360.0010360.0010360.00551800
2016-10-0510470.0010470.0010440.0010440.0011114970
2016-10-0410560.0010560.0010560.0010560.00110560
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2710720.0010810.0010660.0010660.0069740260
2016-09-2610550.0010600.0010550.0010600.0013137700
2016-09-2300
2016-09-2100
2016-09-2010920.0010920.0010740.0010740.00443430
2016-09-1600
2016-09-1510930.0010930.0010930.0010930.0081885330
2016-09-1410840.0010850.0010810.0010840.003223488700
2016-09-1310740.0010740.0010740.0010740.0010107400
2016-09-1210750.0010760.0010750.0010760.0054580540
2016-09-0910560.0010580.0010540.0010550.006907291910
2016-09-0810610.0010610.0010610.0010610.00221220
2016-09-0710570.0010640.0010520.0010520.00472049941050
2016-09-0610600.0010600.0010550.0010550.0012126900
2016-09-0500
2016-09-0210670.0010670.0010650.0010650.001401491060
2016-09-0110680.0010680.0010630.0010630.0068724770
2016-08-3110760.0010760.0010680.0010720.0018192780
2016-08-3010850.0010860.0010790.0010790.0010108290
2016-08-2910790.0010850.0010790.0010850.001151244230
2016-08-2610980.0011070.0010980.0011050.00149116432080
2016-08-2510930.0010960.0010930.0010960.00443780
2016-08-2410940.0010940.0010900.0010900.00554540
2016-08-2300
2016-08-2210980.0010980.0010980.0010980.00221960
2016-08-1911030.0011030.0011030.0011030.0050551500
2016-08-1810950.0010950.0010950.0010950.00110950
2016-08-1710900.0010900.0010900.0010900.00887200
2016-08-1610960.0010970.0010940.0010940.00998650
2016-08-1500
2016-08-1210800.0010800.0010800.0010800.00332400
2016-08-1010850.0010850.0010850.0010850.00110850
2016-08-0910910.0010920.0010850.0010870.0011119910
2016-08-0811010.0011010.0010920.0010920.0048525310
2016-08-0511150.0011160.0011150.0011160.0011122660
2016-08-0411180.0011270.0011170.0011180.00127714279480
2016-08-0311270.0011270.0011210.0011210.007348271700
2016-08-0210900.0010900.0010900.0010900.00443600
2016-08-0100
2016-07-2911000.0011000.0011000.0011000.0011121000
2016-07-2800
2016-07-2700
2016-07-2610850.0011000.0010850.0010930.0046500540
2016-07-2510790.0010790.0010790.0010790.00110790
2016-07-2210780.0010780.0010780.0010780.00332340
2016-07-2110640.0010750.0010640.0010750.0070745900
2016-07-2010850.0010850.0010810.0010810.00554210
2016-07-1900
2016-07-1500
2016-07-1410970.0010970.0010920.0010920.00221890
2016-07-1310840.0011040.0010840.0011040.00391242715270
2016-07-1211160.0011160.0011140.0011140.0077859260
2016-07-1111620.0011620.0011400.0011440.0026298880
2016-07-0811840.0011840.0011820.0011820.00671020
2016-07-0711700.0011760.0011640.0011760.00777090948950
2016-07-0611680.0011730.0011650.0011720.0023269480
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2911540.0011540.0011510.0011510.0031357580
2016-06-2811690.0011690.0011690.0011690.0050584500
2016-06-2711750.0011840.0011750.0011750.004725549680
2016-06-2411170.0011990.0011170.0011990.003093480580
2016-06-2300
2016-06-2211280.0011340.0011280.0011310.001091229820
2016-06-2111230.0011230.0011230.0011230.00222460
2016-06-2000
2016-06-1711580.0011580.0011580.0011580.001001158000
2016-06-1611440.0011700.0011420.0011700.0078899070
2016-06-1511430.0011430.0011430.0011430.00445720
2016-06-1411370.0011370.0011280.0011370.00971101880
2016-06-1311130.0011300.0011130.0011300.0040447120
2016-06-1010970.0010970.0010970.0010970.0040438800
2016-06-0910900.0010900.0010860.0010860.0040435200
2016-06-0800
2016-06-0700
2016-06-0611040.0011040.0011040.0011040.00333120
2016-06-0300
2016-06-0210800.0010920.0010790.0010920.001141238920
2016-06-0110630.0010630.0010620.0010630.0074786100
2016-05-3110600.0010600.0010540.0010540.00331690
2016-05-3010750.0010760.0010690.0010690.0017182440
2016-05-2710770.0010780.0010770.0010780.002552746400
2016-05-2610770.0010770.0010770.0010770.0050538500
2016-05-2510820.0010860.0010760.0010840.008629303690
2016-05-2410950.0010970.0010940.0010970.001191303080
2016-05-2300

   ※ 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