[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 
2017-11-177490.007500.007490.007500.005063790000
2017-11-167670.007670.007530.007540.00123934970
2017-11-157540.007670.007540.007610.00218816694930
2017-11-147500.007520.007460.007490.007355510700
2017-11-137430.007480.007430.007480.001941446430
2017-11-107460.007470.007400.007400.003422549790
2017-11-097330.007400.007240.007400.00351725537480
2017-11-087370.007370.007350.007350.00122898770
2017-11-077430.007430.007360.007360.0092679290
2017-11-067450.007470.007440.007450.0037275820
2017-11-027440.007460.007440.007450.0082610370
2017-11-017520.007530.007460.007470.00643348154760
2017-10-317570.007580.007550.007550.00123930450
2017-10-307560.007590.007550.007550.00116879540
2017-10-277580.007610.007550.007550.0022166500
2017-10-267640.007640.007600.007620.00118901140
2017-10-257580.007620.007580.007620.001801364510
2017-10-247650.007650.007610.007610.002361799960
2017-10-237630.007680.007630.007650.0046352200
2017-10-207760.007760.007710.007710.008316446360
2017-10-197710.007750.007710.007740.00120926340
2017-10-187760.007770.007750.007770.0015116290
2017-10-177750.007770.007720.007770.0053410760
2017-10-167810.007810.007810.007810.00431240
2017-10-137860.007860.007810.007810.0075588870
2017-10-127860.007870.007850.007870.009547496480
2017-10-117880.007890.007880.007890.0028220810
2017-10-107950.007950.007890.007900.0024190010
2017-10-067930.007940.007910.007930.002572039010
2017-10-057940.007970.007930.007940.001325531052867520
2017-10-047930.007960.007930.007960.00175713971910
2017-10-037970.007980.007940.007950.001751393020
2017-10-027960.008010.007960.007990.007055643570
2017-09-298000.008010.007980.007980.006315054210
2017-09-287990.008030.007990.007990.006345065700
2017-09-278050.008070.008040.008040.0019152960
2017-09-268070.008070.008060.008060.0057459980
2017-09-2500
2017-09-228070.008070.008070.008070.0018070
2017-09-218020.008090.008020.008070.001391117040
2017-09-208110.008110.008080.008090.001324951071584610
2017-09-198110.008110.008090.008090.0037299660
2017-09-158250.008250.008250.008250.00541250
2017-09-148250.008250.008250.008250.0018250
2017-09-138260.008260.008260.008260.0018260
2017-09-128290.008290.008290.008290.0018290
2017-09-1100
2017-09-088480.008480.008480.008480.006205257600
2017-09-078410.008410.008410.008410.0010008410000
2017-09-068530.008530.008500.008500.006815788560
2017-09-058440.008480.008440.008480.00325380
2017-09-048410.008410.008410.008410.001084100
2017-09-018340.008340.008340.008340.0018340
2017-08-318360.008360.008330.008330.0071592500
2017-08-3000
2017-08-2900
2017-08-288440.008440.008440.008440.00542200
2017-08-2500
2017-08-248490.008490.008450.008470.0061002516196940
2017-08-2300
2017-08-2200
2017-08-218460.008500.008450.008490.0055465440
2017-08-188460.008460.008440.008440.00975980
2017-08-178380.008410.008360.008360.00130310955020
2017-08-168370.008370.008360.008360.00650210
2017-08-158380.008380.008370.008370.0045377000
2017-08-148450.008450.008430.008430.0062523880
2017-08-108390.008390.008390.008390.0020167800
2017-08-098310.008390.008310.008390.0067560770
2017-08-088250.008280.008250.008260.0019157130
2017-08-078260.008260.008250.008250.001082550
2017-08-048330.008330.008330.008330.0020166600
2017-08-038290.008300.008290.008300.00216590
2017-08-028290.008290.008290.008290.00216580
2017-08-018330.008330.008330.008330.00216660
2017-07-318350.008370.008350.008350.00325070
2017-07-2800
2017-07-278300.008300.008290.008290.0061505700
2017-07-2600
2017-07-258370.008380.008360.008380.0075628250
2017-07-248390.008400.008390.008400.0030251900
2017-07-218310.008310.008300.008300.0040332100
2017-07-208330.008330.008330.008330.0018330
2017-07-198350.008350.008350.008350.00216700
2017-07-1800
2017-07-1400
2017-07-138350.008350.008330.008330.001083400
2017-07-1200
2017-07-118340.008340.008340.008340.00325020
2017-07-108380.008380.008380.008380.00541900
2017-07-078430.008430.008430.008430.005004215000
2017-07-068400.008400.008380.008380.0013109040
2017-07-058440.008440.008390.008390.0076640440
2017-07-048360.008450.008360.008450.00650250
2017-07-038420.008420.008380.008410.0019159770
2017-06-3000
2017-06-298340.008360.008340.008360.0014117020
2017-06-288380.008400.008380.008400.00325160
2017-06-278390.008390.008390.008390.0037527314851530
2017-06-268430.008430.008430.008430.00542150
2017-06-238430.008430.008430.008430.004013380430
2017-06-228430.008430.008400.008430.001321112410
2017-06-218420.008420.008400.008410.002562151100
2017-06-208400.008400.008360.008370.0020167370
2017-06-198490.008490.008450.008450.0090762600
2017-06-168500.008510.008490.008490.002081768060
2017-06-158560.008560.008500.008540.003252774080
2017-06-148500.008500.008500.008500.0075637500
2017-06-138550.008550.008520.008520.0026221950
2017-06-128570.008570.008540.008540.0030256500
2017-06-098510.008520.008500.008520.005064306020
2017-06-088510.008510.008510.008510.003202723200
2017-06-078530.008540.008500.008500.005004259500
2017-06-068450.008520.008450.008520.00230319484840
2017-06-058480.008480.008420.008440.001331122610
2017-06-028530.008530.008430.008440.0025163213872250
2017-06-018600.008600.008560.008570.0033282940
2017-05-318680.008680.008650.008660.0016138600
2017-05-308660.008690.008660.008660.00978150
2017-05-298680.008680.008630.008650.00977830
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

   ※ 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。 

Twitter