[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 
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
2016-05-2010910.0010910.0010910.0010910.00110910
2016-05-1910790.0010800.0010790.0010800.00443180
2016-05-1810880.0010920.0010880.0010900.0030327350
2016-05-1700
2016-05-1600
2016-05-1311030.0011030.0011010.0011020.0028308570
2016-05-1211080.0011080.0011050.0011080.001011117580
2016-05-1110800.0010800.0010800.0010800.0055594000
2016-05-1011020.0011020.0011020.0011020.00111020
2016-05-0911160.0011210.0011160.0011210.009100840
2016-05-0611160.0011300.0011160.0011260.002182442840
2016-05-0211400.0011400.0011250.0011270.006857764230
2016-04-2810430.0010870.0010430.0010870.003753981250
2016-04-2710530.0010530.0010530.0010530.00110530
2016-04-2610530.0010530.0010530.0010530.00110530
2016-04-2510430.0010430.0010430.0010430.0040417200
2016-04-2210640.0010640.0010400.0010400.001211279590
2016-04-2110560.0010560.0010560.0010560.00110560
2016-04-2010650.0010710.0010650.0010710.00664080
2016-04-1910750.0010750.0010750.0010750.0020215000
2016-04-1811190.0011190.0011130.0011130.0026290640
2016-04-1510750.0010780.0010750.0010750.0013139870
2016-04-1410770.0010770.0010770.0010770.00221540
2016-04-1310980.0010980.0010980.0010980.0010109800
2016-04-1211540.0011540.0011330.0011330.00750885067740
2016-04-1100
2016-04-0811790.0011790.0011350.0011370.002112399430
2016-04-0711620.0011620.0011490.0011600.004114730140
2016-04-0611590.0011690.0011590.0011680.001381609070
2016-04-0511420.0011420.0011370.0011370.001041187530
2016-04-0411370.0011370.0011200.0011340.003173588890
2016-04-0111010.0011200.0011010.0011160.001271412570
2016-03-3110830.0010830.0010830.0010830.0051552330
2016-03-3000
2016-03-2910770.0010770.0010720.0010720.0010107250
2016-03-2810850.0010850.0010820.0010820.0011119210
2016-03-2510880.0010880.0010880.0010880.00110880
2016-03-2410990.0010990.0010950.0010990.00332930
2016-03-2310880.0010910.0010880.0010880.0011119830
2016-03-2210970.0010970.0010870.0010960.00887150
2016-03-1811080.0011140.0011070.0011070.0052577940
2016-03-1711030.0011030.0011030.0011030.0050551500
2016-03-1600
2016-03-1510790.0010790.0010790.0010790.00221580
2016-03-1410800.0010820.0010780.0010780.002823045220
2016-03-1111070.0011090.0010950.0010950.0012132760
2016-03-1011140.0011140.0011020.0011020.0024266960
2016-03-0911220.0011230.0011180.0011190.006827625210
2016-03-0811030.0011110.0011010.0011060.00777450
2016-03-0710900.0010900.0010900.0010900.00887200
2016-03-0410900.0010920.0010900.0010920.0053578700
2016-03-0311050.0011050.0010920.0010920.00888180
2016-03-0211100.0011100.0011080.0011080.001641817160
2016-03-0111600.0011600.0011600.0011600.001011171600
2016-02-2911360.0011480.0011280.0011480.0035395290
2016-02-2611320.0011420.0011270.0011400.004214772210
2016-02-2511590.0011590.0011590.0011590.001001159000
2016-02-2411800.0011800.0011640.0011640.002953467510
2016-02-2311570.0011570.0011570.0011570.00228126391170
2016-02-2211710.0011710.0011500.0011540.001852148850
2016-02-1911590.0011660.0011590.0011590.002392773030
2016-02-1811360.0011450.0011330.0011450.00685977995770
2016-02-1711790.0011790.0011790.0011790.00223580
2016-02-1611650.0011690.0011350.0011520.0075864040
2016-02-1512010.0012070.0011530.0011560.009536114270720
2016-02-1212400.0012650.0012360.0012650.0020429254181300
2016-02-1011640.0012110.0011640.0011990.001361617270
2016-02-0911410.0011650.0011410.0011650.00125614441130
2016-02-0800
2016-02-0511160.0011160.0011100.0011120.0062690050
2016-02-0410980.0010980.0010910.0010920.001121224630
2016-02-0310870.0010870.0010840.0010840.0040434200
2016-02-0210530.0010530.0010530.0010530.00110530
2016-02-0110470.0010470.0010400.0010400.002012099220
2016-01-2910960.0010960.0010620.0010620.00821188782480
2016-01-2810930.0010930.0010930.0010930.00110930
2016-01-2710940.0010940.0010880.0010880.003083366380
2016-01-2611140.0011140.0011140.0011140.00333420
2016-01-2510950.0011040.0010950.0010950.005075589500
2016-01-2211400.0011440.0011340.0011440.00349539828070
2016-01-2111460.0011500.0011340.0011500.004655304370
2016-01-2011200.0011300.0011200.0011300.002102372000
2016-01-1911070.0011070.0011070.0011070.003003321000
2016-01-1811200.0011250.0011120.0011120.002072322080
2016-01-1510770.0010930.0010770.0010930.0030325600
2016-01-1410950.0011060.0010890.0010890.00201122236080
2016-01-1310800.0010800.0010760.0010770.00157116966730
2016-01-1210770.0010970.0010740.0010960.002482673130
2016-01-0810670.0010670.0010500.0010620.00328734616450
2016-01-0710410.0010500.0010410.0010500.0011114600
2016-01-0600
2016-01-0510270.0010270.0010230.0010260.0013133140
2016-01-0400
2015-12-309970.009970.009970.009970.0019970
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2410010.0010010.0010010.0010010.00110010
2015-12-2210050.0010050.0010050.0010050.0071713550
2015-12-2110120.0010120.0010120.0010120.0070708400
2015-12-189770.0010030.009730.0010030.0026834262841200
2015-12-1700
2015-12-1610110.0010110.0010110.0010110.00880880
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1010020.0010030.0010020.0010030.00440090
2015-12-099920.009960.009920.009960.0018179190
2015-12-0800
2015-12-0700
2015-12-049800.009860.009800.009860.00101995800
2015-12-039690.009690.009690.009690.0019690
2015-12-0200
2015-12-0100
2015-11-309730.009800.009730.009800.0012117490

   ※ 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