[1464 東証] ダイワ上場投信-JPX日経400レバレッジ・インデックス 日足 時系列データ

[1464 東証] ダイワ上場投信-JPX日経400レバレッジ・インデックス
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1812130.0012300.0012130.0012280.005556764020
2017-12-1512090.0012090.0011880.0011930.00116313881130
2017-12-1412200.0012220.0012100.0012100.003674482950
2017-12-1312290.0012320.0012150.0012210.0086610582150
2017-12-1212260.0012350.0012240.0012290.00148318232560
2017-12-1112200.0012240.0012080.0012240.00221427031560
2017-12-0812030.0012120.0011900.0012120.008883106325550
2017-12-0711720.0011900.0011720.0011870.00299335474410
2017-12-0611900.0011900.0011580.0011640.00109112817810
2017-12-0511820.0012020.0011810.0012000.0083986920
2017-12-0412120.0012120.0011900.0011910.003544239020
2017-12-0112200.0012200.0011950.0012050.00361543599270
2017-11-3011890.0012020.0011810.0012000.00122614575520
2017-11-2911860.0011890.0011820.0011880.00142516910250
2017-11-2811660.0011720.0011640.0011710.0092310813770
2017-11-2711940.0011940.0011780.0011780.002693175760
2017-11-2411690.0011820.0011640.0011820.00177620764230
2017-11-2211900.0011900.0011790.0011800.00403147711550
2017-11-2111720.0011810.0011710.0011710.0092610902420
2017-11-2011580.0011600.0011530.0011580.00149117230530
2017-11-1711830.0011900.0011600.0011650.00275932276130
2017-11-1611290.0011660.0011290.0011620.00131114830490
2017-11-1511700.0011700.0011400.0011400.00201323190500
2017-11-1411880.0011930.0011800.0011860.007448834300
2017-11-1312150.0012150.0011920.0011920.008189813030
2017-11-1012080.0012170.0012030.0012170.0012073145934670
2017-11-0912480.0012800.0012060.0012340.0027182335918240
2017-11-0812280.0012400.0012230.0012390.00212826132140
2017-11-0712050.0012350.0012020.0012350.009280112586690
2017-11-0612130.0012130.0011970.0011970.00698684434110
2017-11-0212030.0012030.0011910.0012010.00229427539200
2017-11-0111790.0011950.0011750.0011940.00506560183070
2017-10-3111590.0011640.0011540.0011640.00568666034040
2017-10-3011720.0011720.0011590.0011680.00328038129170
2017-10-2711570.0011710.0011540.0011710.005266109050
2017-10-2611430.0011510.0011430.0011480.00163918834350
2017-10-2511630.0011650.0011420.0011430.007238355490
2017-10-2411370.0011520.0011370.0011520.007548643030
2017-10-2311430.0011430.0011350.0011400.00299234082540
2017-10-2011110.0011220.0011110.0011180.005786430990
2017-10-1911190.0011210.0011160.0011200.008729751180
2017-10-1811070.0011110.0011050.0011090.003293649960
2017-10-1711110.0011140.0011000.0011050.002212449740
2017-10-1610930.0011040.0010900.0011000.00108211919940
2017-10-1310690.0010900.0010680.0010860.00149616165040
2017-10-1210750.0010760.0010700.0010710.004895254710
2017-10-1110640.0010690.0010640.0010690.006316732220
2017-10-1010500.0010650.0010500.0010650.002302437710
2017-10-0610610.0010610.0010530.0010580.005245547730
2017-10-0510580.0010580.0010510.0010540.005375655060
2017-10-0410600.0010600.0010520.0010530.00175218478460
2017-10-0310450.0010540.0010420.0010540.00137314439170
2017-10-0210450.0010450.0010380.0010390.002252350240
2017-09-2910410.0010430.0010360.0010410.001091132550
2017-09-2810470.0010470.0010350.0010450.00321633439510
2017-09-2710310.0010330.0010260.0010330.006606787530
2017-09-2610270.0010280.0010220.0010240.004274380740
2017-09-2510300.0010300.0010260.0010260.001541584960
2017-09-2210260.0010260.0010160.0010170.007587717710
2017-09-2110320.0010360.0010210.0010210.00318532916700
2017-09-2010170.0010260.0010170.0010200.009499706410
2017-09-1910080.0010230.0010080.0010230.00302730858610
2017-09-159830.009910.009820.009880.004374314390
2017-09-149860.009920.009800.009800.00175117282540
2017-09-139850.009900.009830.009860.00103910250420
2017-09-129730.009780.009710.009780.00163115896370
2017-09-119490.009620.009490.009550.00295828192820
2017-09-089380.009390.009320.009340.008858265170
2017-09-079430.009490.009390.009410.00190417972670
2017-09-069240.009360.009210.009340.00142913185100
2017-09-059460.009470.009320.009330.00228121324180
2017-09-049550.009580.009430.009460.009398865610
2017-09-019680.009680.009580.009630.001261211180
2017-08-319560.009640.009560.009600.00106110181920
2017-08-309490.009560.009430.009500.00186517631010
2017-08-299320.009410.009320.009400.001241159480
2017-08-289420.009440.009390.009410.0076715960
2017-08-259370.009410.009370.009400.00102959400
2017-08-249400.009450.009360.009360.002222086070
2017-08-239550.009550.009420.009440.005855563300
2017-08-229380.009430.009370.009380.0091855820
2017-08-219460.009460.009360.009380.004103856040
2017-08-189430.009470.009390.009430.007707264230
2017-08-179660.009670.009640.009650.00107310370960
2017-08-169680.009710.009680.009690.00100969080
2017-08-159600.009740.009600.009680.00177117135590
2017-08-149490.009580.009450.009470.00121211517510
2017-08-109720.009760.009610.009700.00142613841320
2017-08-099830.009830.009610.009700.00284027560010
2017-08-089980.009980.009890.009890.0041406820
2017-08-0710000.0010000.009940.009960.003903891990
2017-08-049860.009890.009850.009880.007287194120
2017-08-039910.009910.009890.009910.001051040300
2017-08-029920.009970.009860.009910.009239155920
2017-08-019740.009850.009740.009850.00140713804830
2017-07-319740.009770.009710.009770.004594477490
2017-07-289780.009780.009710.009750.001091064290
2017-07-279720.009900.009720.009790.007587441500
2017-07-269820.009820.009720.009720.003052985610
2017-07-259750.009780.009700.009700.001701657170
2017-07-249740.009780.009650.009760.00214620804430
2017-07-219840.009880.009830.009850.003063020000
2017-07-209780.009900.009780.009880.009329181020
2017-07-199710.009750.009700.009750.00138113448240
2017-07-189790.009790.009650.009760.00154015006140
2017-07-149800.009860.009800.009860.006776648290
2017-07-139860.009860.009730.009760.005465339740
2017-07-129810.009820.009730.009750.00190518639580
2017-07-119740.009860.009730.009860.004794710780
2017-07-109770.009770.009690.009730.001711663080
2017-07-079600.009720.009600.009630.004374217700
2017-07-069750.009760.009720.009750.009218971680
2017-07-059650.009770.009600.009770.002912809340
2017-07-049820.009830.009620.009670.002962889370
2017-07-039690.009750.009690.009700.002592515170
2017-06-309670.009680.009600.009660.009919556100
2017-06-299850.009860.009800.009810.00198319501080
2017-06-289720.009800.009700.009700.003983883940
2017-06-279710.009730.009690.009710.00103910094530
2017-06-269620.009660.009620.009640.001901831860
2017-06-239640.009660.009590.009620.006966695440
2017-06-229630.009690.009610.009610.003453331780
2017-06-219660.009690.009630.009630.002282204370
2017-06-209720.009800.009690.009690.00167716372080
2017-06-199470.009600.009460.009590.00856981917270
2017-06-169450.009550.009450.009470.007447075480
2017-06-159400.009450.009320.009410.005875493060
2017-06-149500.009520.009450.009450.002412288750
2017-06-139370.009470.009370.009470.001931813800
2017-06-129400.009480.009400.009440.0090849590
2017-06-099400.009480.009400.009400.00215820341150
2017-06-089570.009570.009430.009430.00409839084790
2017-06-079460.009530.009450.009510.005425134040
2017-06-069640.009640.009500.009520.00216920777890
2017-06-059640.009720.009590.009700.004854689740
2017-06-029480.009730.009480.009700.00499548062730
2017-06-019190.009410.009190.009390.00157514742480
2017-05-319180.009180.009160.009160.002562349620
2017-05-309150.009230.009110.009230.002091910640
2017-05-299210.009260.009170.009260.00152114023280
2017-05-269290.009290.009230.009240.006145684590
2017-05-259290.009360.009280.009340.00144113447890
2017-05-249320.009330.009240.009260.007346829770
2017-05-239230.009240.009180.009180.004444089490
2017-05-229190.009230.009160.009210.007406809920
2017-05-199060.009160.009000.009120.005545041440
2017-05-189030.009110.008960.009060.00155714061650
2017-05-179310.009330.009270.009310.00202918852510
2017-05-169430.009490.009370.009400.00167115769130
2017-05-159270.009350.009270.009350.003002799270
2017-05-129390.009390.009290.009350.007426939890
2017-05-119450.009450.009370.009440.005024738140
2017-05-109420.009440.009390.009420.009689116050
2017-05-099460.009460.009370.009370.00198118654580
2017-05-089280.009470.009260.009440.00608456838010
2017-05-028950.009060.008950.009020.00364432843690
2017-05-018830.008900.008820.008900.001501332750
2017-04-288880.008910.008800.008810.00114010127810
2017-04-278850.008920.008850.008910.006005334230
2017-04-268810.008900.008810.008900.00373232992890
2017-04-258500.008730.008500.008690.00292325279110
2017-04-248550.008570.008490.008540.00277423675860
2017-04-218350.008380.008300.008380.008507080380
2017-04-208180.008260.008180.008210.00102839630
2017-04-198130.008200.008130.008200.003683004920
2017-04-188240.008300.008180.008190.00156612969260
2017-04-178010.008140.008000.008140.002471987380
2017-04-148110.008140.008050.008060.00303024574600
2017-04-138160.008190.008070.008180.00151212313230
2017-04-128330.008330.008220.008300.00125710414550
2017-04-118440.008460.008400.008460.0010478813410
2017-04-108520.008550.008480.008500.00428736488970
2017-04-078400.008480.008300.008430.00530144576120
2017-04-068480.008500.008260.008280.00714059929650
2017-04-058600.008630.008500.008560.00280124037800
2017-04-048660.008660.008450.008550.00186615935980
2017-04-038730.008740.008630.008670.00190516535770
2017-03-318920.008930.008650.008650.00191716809400
2017-03-308910.008950.008790.008800.00143312735330
2017-03-299000.009020.008940.008960.00149213408010
2017-03-288760.008850.008760.008850.00158913997180
2017-03-278710.008710.008560.008620.00139212042880
2017-03-248700.008890.008700.008860.00624955120560
2017-03-238680.008710.008610.008710.009628333510
2017-03-228780.008820.008690.008700.00460140281020
2017-03-219070.009110.009000.009080.00186016878680
2017-03-179140.009160.009110.009120.008147428590
2017-03-169100.009230.009090.009230.00210419267920
2017-03-159160.009220.009120.009220.00165615164540
2017-03-149280.009280.009230.009240.001561442510
2017-03-139200.009280.009200.009240.006245778580
2017-03-109140.009230.009130.009220.00202018568250
2017-03-099040.009040.008950.008990.001761581590
2017-03-088990.008990.008890.008920.007106338910
2017-03-079000.009020.008990.009000.00187416869200
2017-03-069020.009020.008930.009000.00111310015290
2017-03-039130.009140.008990.009060.00217119584560
2017-03-029250.009250.009130.009130.00161514873390
2017-03-018880.009010.008810.009000.00313728061370
2017-02-288900.008960.008810.008810.00156213939310
2017-02-278810.008840.008690.008770.00398034817960
2017-02-248980.009070.008950.008980.00207618605210
2017-02-239050.009060.008950.009030.001491338170
2017-02-229100.009120.009030.009050.00248722555380
2017-02-218980.009060.008970.009050.009218315030
2017-02-208850.008960.008820.008960.004033580510
2017-02-178890.008940.008850.008940.00240621450460
2017-02-169040.009050.008910.009010.00581152005940
2017-02-159030.009080.009030.009030.0010999945110
2017-02-149080.009080.008840.008840.00510345887820
2017-02-139080.009090.009010.009030.00402936449010
2017-02-108820.008960.008810.008950.00253022485460
2017-02-098630.008630.008550.008550.001951670490
2017-02-088600.008670.008600.008660.004814159690
2017-02-078550.008640.008510.008610.007526423670
2017-02-068750.008750.008590.008630.005554832900
2017-02-038650.008670.008520.008590.00361831148410
2017-02-028790.008790.008510.008540.00297325666870
2017-02-018540.008740.008520.008730.00254421996580
2017-01-318710.008800.008660.008680.00337129445270
2017-01-308940.008940.008850.008920.00173915479020
2017-01-279010.009060.008970.008990.00639857630380
2017-01-268840.008950.008830.008940.00360832097610
2017-01-258670.008740.008610.008650.00214118539990
2017-01-248490.008570.008480.008480.00144212280280
2017-01-238640.008680.008570.008580.00185215942490
2017-01-208770.008850.008730.008820.00277124295500
2017-01-198750.008810.008670.008750.00887977660210
2017-01-188450.008600.008360.008600.00378032023930
2017-01-178720.008720.008520.008530.00171614752990
2017-01-168880.008900.008740.008770.00361831815680
2017-01-138790.008930.008790.008930.00312127651390
2017-01-128940.008940.008740.008830.00953384201970
2017-01-118960.009010.008950.008990.00390935102230
2017-01-109030.009090.008890.008920.00358032028090
2017-01-068890.009060.008890.009050.009408464250
2017-01-059100.009120.009030.009080.00318528914810
2017-01-048880.009070.008870.009070.001001789922930
2016-12-308590.008680.008550.008640.00276423741260
2016-12-298770.008770.008610.008680.00372132310620
2016-12-288890.008900.008840.008870.004874319310
2016-12-278810.008930.008800.008850.00178215777320
2016-12-268880.008900.008860.008860.00189216785470
2016-12-228900.008920.008830.008920.00114210132690
2016-12-219040.009090.008890.008930.00387934989730
2016-12-208930.009040.008920.009030.0016417147434720
2016-12-198920.008980.008890.008980.00113110118080
2016-12-169000.009020.008940.008970.0013364119873120
2016-12-158880.009000.008820.008870.0012336109882320
2016-12-148860.008880.008800.008850.00243621564970

   ※ 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