[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 
2016-12-098540.008690.008530.008680.00539146440880
2016-12-088460.008530.008420.008530.00341628940740
2016-12-078250.008310.008220.008310.00346728637580
2016-12-068240.008250.008140.008170.007616234790
2016-12-058130.008130.008010.008060.00248720129650
2016-12-028220.008270.008130.008210.00157312921300
2016-12-018300.008430.008230.008250.0022724189556960
2016-11-308110.008150.008070.008070.00173914137470
2016-11-298000.008120.008000.008100.00251920383930
2016-11-288000.008130.007970.008130.009127324570
2016-11-258070.008150.007990.008080.00199516138200
2016-11-248020.008040.007990.008020.00376930206970
2016-11-227820.007880.007780.007870.00425033368960
2016-11-217760.007830.007720.007810.00224717446760
2016-11-187770.007770.007680.007690.00184414253870
2016-11-177520.007620.007520.007610.00144010908680
2016-11-167570.007620.007560.007610.00397330179720
2016-11-157420.007460.007340.007420.00356626409640
2016-11-147260.007410.007250.007370.00227716744190
2016-11-117270.007360.007120.007160.00526138144780
2016-11-107040.007160.006990.007120.00847759807240
2016-11-097120.007240.006230.006410.0018961126070910
2016-11-087070.007070.006990.007020.006554613560
2016-11-077050.007070.006950.007030.00325822855660
2016-11-046900.006940.006760.006870.00366525098170
2016-11-027130.007170.007030.007070.00327223160260
2016-11-017310.007360.007250.007340.006774954810
2016-10-317270.007350.007270.007350.0013379767560
2016-10-287310.007330.007290.007320.00168512329870
2016-10-277220.007290.007190.007230.00219015791430
2016-10-267160.007230.007160.007230.007735556130
2016-10-257130.007210.007130.007180.0011328128990
2016-10-247070.007100.007020.007090.009066379950
2016-10-217110.007120.007050.007050.00301021397740
2016-10-206960.007080.006940.007080.00658546339880
2016-10-196940.006970.006900.006970.006174282910
2016-10-186860.006930.006860.006930.007855405270
2016-10-176810.006920.006810.006890.007144891150
2016-10-146790.006840.006750.006830.00187112749500
2016-10-136880.006920.006750.006790.00172211753730
2016-10-126840.006880.006820.006820.0014029594620
2016-10-116920.007010.006920.006940.00328622900090
2016-10-076930.006930.006840.006880.00314421614730
2016-10-066920.006980.006910.006910.00535237169420
2016-10-056820.006870.006790.006850.00359824620240
2016-10-046720.006780.006720.006770.00424628713080
2016-10-036700.006750.006680.006680.007064741500
2016-09-306540.006660.006540.006600.00243116083740
2016-09-296790.006860.006760.006820.00759751905060
2016-09-286730.006740.006630.006690.0011487641510
2016-09-276490.006750.006410.006740.00458430470540
2016-09-266780.006780.006630.006640.00188212610050
2016-09-236760.006810.006710.006790.00205013874660
2016-09-216480.006830.006400.006820.00589538829630
2016-09-206350.006540.006350.006440.0013258488820
2016-09-166340.006450.006340.006450.0014529256330
2016-09-156380.006390.006280.006330.00298418865660
2016-09-146470.006530.006440.006480.00190712366000
2016-09-136600.006600.006490.006550.00165810812250
2016-09-126580.006600.006470.006540.00233315289050
2016-09-096770.006800.006710.006750.007234890360
2016-09-086810.006810.006680.006760.00293719886560
2016-09-076740.006850.006740.006850.00189112811770
2016-09-066790.006880.006790.006880.008896088300
2016-09-056890.006920.006780.006780.0012348485400
2016-09-026710.006760.006690.006760.0014589830020
2016-09-016670.006730.006630.006710.00158810635660
2016-08-316570.006660.006570.006650.00219314483920
2016-08-306470.006490.006440.006470.005213374490
2016-08-296480.006520.006470.006500.0015249885270
2016-08-266350.006350.006210.006230.0014489058680
2016-08-256380.006400.006360.006380.004172664990
2016-08-246390.006440.006360.006370.005593572350
2016-08-236310.006410.006290.006300.0010206449620
2016-08-226340.006380.006300.006360.00201812819130
2016-08-196330.006340.006240.006320.005493456020
2016-08-186410.006410.006270.006270.00277917590100
2016-08-176350.006500.006350.006500.007925090800
2016-08-166540.006540.006350.006350.006003855130
2016-08-156540.006580.006510.006550.008555607880
2016-08-126590.006630.006540.006570.00365724056930
2016-08-106470.006540.006440.006490.00243915880350
2016-08-096430.006530.006410.006530.00173411217170
2016-08-086360.006410.006330.006410.0011277167570
2016-08-056220.006250.006150.006160.00219713626300
2016-08-046130.006210.006000.006210.00186411403970
2016-08-036150.006200.006070.006090.0010916670660
2016-08-026470.006490.006350.006350.0014359186910
2016-08-016360.006590.006320.006580.00539134665000
2016-07-296400.006580.006220.006540.00567836437030
2016-07-286500.006520.006410.006450.005833763370
2016-07-276570.006660.006500.006600.00605640069640
2016-07-266530.006540.006400.006430.00364923519700
2016-07-256660.006750.006610.006610.0014879921740
2016-07-226590.006660.006570.006570.0011057303850
2016-07-216800.006820.006670.006740.00394626730540
2016-07-206580.006650.006520.006650.00209713785480
2016-07-196610.006640.006510.006630.0014439479680
2016-07-156540.006620.006450.006510.00639942000940
2016-07-146400.006490.006370.006480.00440128323490
2016-07-136520.006540.006350.006370.00548635382360
2016-07-126220.006360.006210.006220.00580636551650
2016-07-115840.006030.005820.005940.00537231653350
2016-07-085750.005760.005540.005540.00347919480390
2016-07-075780.005800.005680.005700.00211212090820
2016-07-065800.005820.005650.005790.00585533365750
2016-07-056020.006020.005950.006000.00253915180640
2016-07-045900.006080.005890.006050.00313418775080
2016-07-015970.006050.005940.005970.0015319178210
2016-06-306050.006090.005930.005930.00386323355240
2016-06-295870.005970.005780.005950.0012727510250
2016-06-285530.005800.005470.005730.00209911854210
2016-06-275650.005730.005600.005730.00826346853390
2016-06-246550.006560.005450.005500.001572396374480
2016-06-236340.006470.006300.006450.00880756315860
2016-06-226350.006390.006250.006320.00191712084390
2016-06-216160.006430.006090.006390.00873453979940
2016-06-206170.006300.006150.006240.00922857638620
2016-06-176040.006100.005950.005970.00305718469560
2016-06-166210.006210.005860.005900.00774046577390
2016-06-156140.006300.006110.006230.00460728880700
2016-06-146280.006350.006120.006180.00552134284070
2016-06-136510.006510.006320.006320.00345022077470
2016-06-106900.006900.006680.006760.00620341839430
2016-06-096920.006950.006800.006870.0013149056610
2016-06-086870.006990.006810.006980.0013249130170
2016-06-076850.006900.006790.006900.00425329184570
2016-06-066630.006800.006620.006800.00324621729290
2016-06-036860.006900.006780.006860.00179912303600
2016-06-027030.007030.006780.006810.00880760481220
2016-06-017200.007250.007090.007120.009666929160
2016-05-317140.007330.007120.007300.00257618729750
2016-05-307100.007180.007050.007180.00313022214900
2016-05-277020.007030.006980.007020.0012708886100
2016-05-267070.007100.006930.006930.00918464805590
2016-05-256980.007000.006940.006940.00647445097680
2016-05-246890.006890.006770.006780.00326822269490
2016-05-236920.006920.006730.006900.00585240026460
2016-05-206870.006980.006840.006980.0014039717040
2016-05-197040.007080.006860.006910.0010787527290
2016-05-186880.007040.006850.006920.00285219802200
2016-05-176850.006920.006790.006920.00200713755530
2016-05-166830.006880.006760.006760.002051400050
2016-05-136970.006990.006710.006710.00224515276620
2016-05-126700.006920.006700.006880.0013339073210
2016-05-117060.007070.006860.006890.00529336854450
2016-05-106650.006910.006620.006890.00905961600150
2016-05-096640.006680.006580.006630.00379725154470
2016-05-066620.006650.006430.006540.00219314264730
2016-05-026470.006560.006430.006550.00704445662910
2016-04-287610.007660.006960.006970.00365226429510
2016-04-277570.007570.007420.007460.0011358491870
2016-04-267600.007600.007420.007550.008946725490
2016-04-257750.007750.007640.007650.00218516789630
2016-04-227400.007720.007400.007720.00202315317110
2016-04-217460.007560.007410.007550.00639748007780
2016-04-207380.007400.007230.007230.00348525629620
2016-04-197200.007260.007160.007230.00259818714910
2016-04-186780.006850.006720.006790.00749250766650
2016-04-157130.007280.007100.007180.00292821107840
2016-04-147110.007290.007110.007280.00947268013420
2016-04-136710.006930.006710.006890.00500033996680
2016-04-126360.006580.006330.006550.00271717611300
2016-04-116390.006390.006200.006390.00384824221260
2016-04-086110.006580.006090.006440.00176811179240
2016-04-076190.006340.006180.006300.0012167616130
2016-04-066220.006300.006160.006260.00304218975750
2016-04-056520.006520.006240.006250.00382724469130
2016-04-046560.006700.006490.006600.00577238066420
2016-04-017030.007040.006550.006580.0016208109497640
2016-03-317270.007300.007080.007080.008396044690
2016-03-307360.007360.007180.007190.00159411560320
2016-03-297300.007440.007300.007400.00380828031360
2016-03-287240.007300.007140.007300.00500136245080
2016-03-256990.007160.006990.007130.0012008499140
2016-03-247070.007130.006960.007040.00161511435330
2016-03-237180.007250.007100.007120.00141910202770
2016-03-227140.007250.007040.007170.00376826939350
2016-03-187040.007080.006830.006940.00274418934470
2016-03-177230.007320.006980.007100.00160411412250
2016-03-167090.007210.007090.007100.00205514710670
2016-03-157320.007360.007180.007240.00308222475730
2016-03-147300.007390.007240.007330.00439132204390
2016-03-116880.007160.006810.007100.00390527352290
2016-03-107000.007070.006910.007030.00279019575470
2016-03-096890.006890.006750.006830.00234616005360
2016-03-087100.007130.006830.006990.00358625079020
2016-03-077300.007300.007130.007150.00320823002590
2016-03-047210.007310.007170.007290.0013389675630
2016-03-037010.007250.007010.007240.0014814105624640
2016-03-026900.007120.006860.007070.00468232773320
2016-03-016470.006570.006400.006500.00343122248370
2016-02-296780.006900.006540.006540.00341722976720
2016-02-266780.006850.006670.006680.00323421917190
2016-02-256420.006670.006420.006620.00379724831830
2016-02-246280.006430.006210.006390.00555235015650
2016-02-236610.006720.006450.006460.00865957242970
2016-02-226350.006580.006350.006550.00227414737660
2016-02-196480.006500.006350.006480.00516133153660
2016-02-186720.006740.006590.006630.00803853721790
2016-02-176480.006660.006190.006360.00966361485490
2016-02-166390.006730.006300.006510.00710246251770
2016-02-156140.006540.006060.006470.001287980601550
2016-02-125650.005860.005520.005540.0018980107937620
2016-02-106620.006690.006050.006210.00901056666640
2016-02-096870.006900.006580.006650.001328488913320
2016-02-087180.007550.007110.007450.00381327819800
2016-02-057310.007400.007180.007370.00278020286250
2016-02-047610.007710.007480.007550.00728755208180
2016-02-037910.007960.007640.007740.001020478854280
2016-02-028250.008400.008230.008290.00303125167570
2016-02-018340.008430.008260.008400.001156496785990
2016-01-297710.008350.007350.008100.0039668307232750
2016-01-287580.007760.007540.007610.008936852640
2016-01-277580.007750.007540.007700.00276121180490
2016-01-267330.007400.007250.007280.0013289724710
2016-01-257590.007690.007470.007630.00606046026580
2016-01-227150.007450.007040.007440.00275819916820
2016-01-217100.007230.006690.006710.001183880421030
2016-01-207590.007590.007050.007080.0014530105238790
2016-01-197520.007660.007450.007600.00519539291180
2016-01-187430.007650.007330.007590.00462634671460
2016-01-158090.008090.007660.007730.00612547613880
2016-01-147760.007800.007530.007790.00615747205640
2016-01-138040.008210.008000.008210.00667154197300
2016-01-128120.008170.007770.007800.0013121104362740
2016-01-088330.008570.008200.008320.0012074101798960
2016-01-078710.008780.008390.008420.00940780155010
2016-01-069030.009090.008670.008770.00744965509320
2016-01-058940.009120.008890.008940.00383334429910
2016-01-049350.009460.008990.009060.00410937559260
2015-12-309590.009600.009500.009500.00327931411660
2015-12-299230.009500.009210.009480.00236622312300
2015-12-289280.009350.009200.009290.0010199457550
2015-12-259190.009230.009120.009170.00372134168360
2015-12-249510.009510.009190.009190.00567053122390
2015-12-229350.009350.009250.009330.00308828788320
2015-12-219190.009350.009040.009300.00543650008510
2015-12-189640.0010100.009320.009320.0055076538084100
2015-12-179770.009850.009680.009700.00953593218460
2015-12-169270.009420.009230.009420.00512047889200
2015-12-159300.009300.008920.008960.00600154506030
2015-12-149080.009260.008980.009260.00616256363420
2015-12-119450.009550.009350.009530.00278126395910
2015-12-109480.009520.009360.009440.0011016104263760
2015-12-099670.009760.009560.009600.00411939640400
2015-12-089990.0010030.009750.009770.00378937101670
2015-12-0710030.0010080.009950.0010000.008989014590
2015-12-049800.009900.009760.009810.001018999988930
2015-12-0310170.0010230.0010120.0010200.003853918230

   ※ 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