[1465 東証] ダイワ上場投信-JPX日経400インバース・インデックス 日足 時系列データ

[1465 東証] ダイワ上場投信-JPX日経400インバース・インデックス
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-278210.008210.008210.008210.0018210
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-218230.008230.008210.008210.0013106870
2017-07-208250.008250.008210.008220.0029238170
2017-07-198270.008270.008270.008270.00433080
2017-07-188290.008290.008290.008290.0018290
2017-07-1400
2017-07-138240.008240.008240.008240.0018240
2017-07-1200
2017-07-118280.008280.008240.008240.00757720
2017-07-108280.008280.008280.008280.00433120
2017-07-0700
2017-07-068280.008290.008280.008290.0020165700
2017-07-0500
2017-07-048250.008270.008250.008270.001299200
2017-07-0300
2017-06-308330.008330.008320.008330.001083290
2017-06-298260.008260.008260.008260.0018260
2017-06-288290.008290.008290.008290.002001658000
2017-06-278300.008300.008290.008290.0021174290
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-208300.008300.008280.008290.0025207230
2017-06-198410.008410.008370.008370.00325190
2017-06-1600
2017-06-158460.008480.008460.008480.00216940
2017-06-1400
2017-06-1300
2017-06-128470.008470.008440.008440.0025211610
2017-06-098450.008450.008450.008450.00216900
2017-06-088400.008420.008400.008420.00115968000
2017-06-078430.008430.008410.008410.0060505600
2017-06-068350.008400.008350.008390.0073612380
2017-06-058360.008360.008320.008320.001191720
2017-06-028420.008420.008320.008320.005774802140
2017-06-018480.008480.008460.008460.0022186140
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-268500.008530.008500.008530.0013110650
2017-05-258530.008530.008480.008500.0049417240
2017-05-2400
2017-05-238530.008550.008530.008550.00325620
2017-05-228560.008580.008530.008550.0025214100
2017-05-198620.008650.008590.008590.00651740
2017-05-188630.008630.008610.008610.002061774940
2017-05-178510.008520.008500.008500.0035297890
2017-05-168450.008480.008420.008480.002732306740
2017-05-158520.008520.008490.008510.001085050
2017-05-128470.008520.008470.008490.0017144430
2017-05-118450.008480.008450.008450.001481253130
2017-05-108470.008480.008450.008460.0074625630
2017-05-098450.008490.008450.008490.00759290
2017-05-088540.008540.008440.008440.001119895514580
2017-05-028690.008690.008640.008660.0011299755130
2017-05-018750.008750.008710.008710.0015130690
2017-04-288710.008760.008710.008760.00543650
2017-04-278750.008750.008710.008710.00116310141280
2017-04-268770.008770.008710.008720.005204542710
2017-04-258910.008910.008810.008820.00110973650
2017-04-248890.008920.008890.008910.0087774980
2017-04-219020.009020.008990.008990.00202618214100
2017-04-209080.009090.009070.009090.0014127230
2017-04-199120.009120.009080.009080.00436380
2017-04-189070.009080.009070.009080.00327220
2017-04-179190.009200.009110.009110.001461332190
2017-04-149150.009180.009150.009170.0075687540
2017-04-139110.009160.009100.009110.002762521090
2017-04-129020.009070.009020.009050.005855301090
2017-04-118970.008980.008950.008950.0064574070
2017-04-108930.008940.008920.008940.00762510
2017-04-078990.009040.008950.008980.001591429130
2017-04-068950.009060.008950.009040.001060395414260
2017-04-058900.008910.008900.008910.001701513200
2017-04-048890.008960.008880.008930.004433960050
2017-04-038890.008890.008840.008840.0074656580
2017-03-318820.008890.008820.008890.001141006790
2017-03-3000
2017-03-298680.008680.008680.008680.00543400
2017-03-288830.008830.008770.008770.002792457810
2017-03-278870.008900.008870.008880.002121884980
2017-03-248810.008810.008780.008790.0059518090
2017-03-238870.008900.008860.008860.002372104830
2017-03-228820.008840.008810.008840.002542240580
2017-03-218690.008710.008670.008670.0090781040
2017-03-178650.008650.008640.008650.001431236540
2017-03-168660.008660.008630.008630.0041353860
2017-03-158640.008640.008600.008600.001194940
2017-03-148610.008610.008590.008610.0016137720
2017-03-138600.008610.008590.008600.001281100790
2017-03-108660.008660.008620.008620.0073630080
2017-03-098720.008730.008720.008730.004013496730
2017-03-088780.008780.008760.008760.00101884780
2017-03-0700
2017-03-068730.008730.008730.008730.00217460
2017-03-038690.008720.008690.008720.003322894980
2017-03-028610.008650.008610.008650.0091785690
2017-03-018770.008770.008720.008720.0019166410
2017-02-288750.008830.008750.008830.0048420550
2017-02-278800.008880.008800.008830.005324707260
2017-02-248740.008750.008700.008740.0014121940
2017-02-238710.008760.008710.008720.00978710
2017-02-228690.008710.008690.008710.0048417990
2017-02-218750.008750.008710.008710.0016139440
2017-02-208790.008790.008750.008750.00104910220
2017-02-178770.008770.008770.008770.0013114010
2017-02-168720.008780.008720.008750.00186716348900
2017-02-158730.008730.008710.008720.005664935630
2017-02-148700.008810.008700.008810.0024210010
2017-02-138700.008740.008700.008710.001161010990
2017-02-108830.008850.008770.008770.003853393180
2017-02-098950.008960.008950.008950.00435820
2017-02-088910.008920.008900.008900.0014124640
2017-02-079000.009000.008930.008930.0085764300
2017-02-068880.008960.008870.008930.001361213500
2017-02-038920.008970.008920.008970.001591423160
2017-02-028890.008910.008890.008910.003943509740
2017-02-018970.009000.008880.008880.001941733270
2017-01-318890.008910.008860.008910.004203723900
2017-01-308800.008800.008790.008790.0023202190
2017-01-278760.008770.008740.008770.006395596390
2017-01-268850.008850.008790.008800.001471299120
2017-01-258890.008970.008880.008950.0067597620
2017-01-249010.009050.009000.009020.0023207500
2017-01-238950.008980.008940.008950.001181057820
2017-01-208880.008890.008840.008840.005144564750
2017-01-198880.008920.008870.008900.0029258290
2017-01-189040.009090.008970.008970.004894413760
2017-01-178950.009010.008940.009010.003993591200
2017-01-168830.008890.008830.008890.0063559470
2017-01-138860.008860.008820.008820.002111868130
2017-01-128860.008920.008860.008870.003423038480
2017-01-118790.008810.008780.008790.0054474570
2017-01-108780.008830.008750.008830.003072695660
2017-01-068830.008830.008760.008760.0065571110
2017-01-058750.008790.008750.008760.0062543010
2017-01-048890.008890.008770.008790.0016408144219190
2016-12-309030.009040.008970.008970.008477614520
2016-12-298950.008950.008950.008950.001089500
2016-12-288870.008890.008860.008860.0027239950
2016-12-278920.008920.008840.008870.003853421630
2016-12-268870.008880.008860.008880.001010789749600
2016-12-228840.008890.008840.008850.001691498190
2016-12-218800.008850.008770.008840.001781569860
2016-12-208830.008840.008810.008810.00979440
2016-12-198850.008850.008830.008830.00326510
2016-12-168820.008840.008820.008820.001371209290
2016-12-158890.008900.008830.008870.001421260930
2016-12-148880.008910.008870.008900.002061832900
2016-12-138950.008970.008880.008880.001361217870
2016-12-128910.008950.008870.008950.002141907560
2016-12-099070.009070.008970.008970.001036693296480
2016-12-089090.009110.009060.009070.005404904050
2016-12-079200.009220.009180.009180.001711572010
2016-12-069220.009250.009220.009250.002452261210
2016-12-059300.009340.009290.009310.00126511779150
2016-12-029250.009270.009220.009260.004404075300
2016-12-019190.009240.009120.009220.0012838117819330
2016-11-309290.009310.009280.009310.0038353060
2016-11-299370.009370.009290.009290.0015140090
2016-11-289380.009380.009290.009290.004964645380
2016-11-259340.009380.009300.009340.001037596489860
2016-11-249350.009370.009350.009360.001004193983870
2016-11-229500.009500.009440.009440.001012995721710
2016-11-219530.009540.009470.009470.0020170191514870
2016-11-189530.009560.009510.009560.0045097430425760
2016-11-179650.009680.009590.009590.0030150289844740
2016-11-169650.009680.009600.009650.0050142482970180
2016-11-159740.009750.009720.009720.0020143196391400
2016-11-149860.009860.009750.009750.0050122489996320
2016-11-119840.009910.009780.009900.0070162692292990
2016-11-109960.0010020.009910.009920.001091087130
2016-11-0910050.0010650.009990.0010530.0035300370508690
2016-11-0810080.0010110.0010080.0010110.0013131370
2016-11-0700
2016-11-0410190.0010290.0010190.0010250.0030099307663700
2016-11-0210030.0010100.0010020.0010080.0040060404002800
2016-11-019910.009910.009910.009910.0019910
2016-10-319970.009970.009940.009940.0032319010
2016-10-289940.009950.009940.009950.0020030199098400
2016-10-279990.0010020.009990.0010000.0012120030
2016-10-2610040.0010040.009980.009980.001521517040
2016-10-2510040.0010040.0010010.0010020.0019116191922290
2016-10-2410100.0010100.0010100.0010100.0027272700
2016-10-2110080.0010130.0010080.0010130.0019046192364680
2016-10-2010150.0010150.0010110.0010110.0022621229569190
2016-10-1900
2016-10-1800
2016-10-1710280.0010280.0010220.0010220.00220500
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1110190.0010210.0010160.0010210.0039001397211180
2016-10-0710250.0010250.0010250.0010250.00150115385250
2016-10-0610220.0010220.0010180.0010200.0020230205946670
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2910290.0010290.0010290.0010290.00220580
2016-09-2800
2016-09-2700
2016-09-2610390.0010390.0010390.0010390.0017176630
2016-09-2300
2016-09-2110310.0010310.0010310.0010310.00500051550000
2016-09-2010550.0010550.0010550.0010550.00110550
2016-09-1600
2016-09-1510750.0010750.0010750.0010750.00110750
2016-09-1400
2016-09-1300
2016-09-1210510.0010550.0010510.0010550.0090946560
2016-09-0910330.0010370.0010330.0010370.001251295850
2016-09-0800
2016-09-0710420.0010420.0010360.0010400.0040415980
2016-09-0610350.0010350.0010300.0010300.007557812370
2016-09-0510280.0010390.0010280.0010390.009853101502490
2016-09-0210410.0010410.0010410.0010410.00110410
2016-09-0100
2016-08-3110510.0010510.0010480.0010480.00563959115370
2016-08-3010660.0010660.0010660.0010660.005876257420
2016-08-2910600.0010620.0010600.0010610.0080848610
2016-08-2600
2016-08-2500
2016-08-2410720.0010720.0010720.0010720.00221440
2016-08-2300
2016-08-2200
2016-08-1910800.0010820.0010800.0010820.001101188200
2016-08-1810750.0010750.0010750.0010750.00221500
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0810750.0010750.0010750.0010750.0050537500
2016-08-0510900.0010920.0010900.0010920.0021228920
2016-08-0410950.0010950.0010950.0010950.007658376750
2016-08-0310950.0011000.0010950.0010980.0064703650
2016-08-0210690.0010720.0010690.0010720.007658196500
2016-08-0100
2016-07-2910780.0010800.0010580.0010580.0035373370
2016-07-2810660.0010740.0010660.0010740.00442720
2016-07-2710580.0010600.0010580.0010600.0011116400
2016-07-2610720.0010720.0010690.0010690.0011117750
2016-07-2500
2016-07-2200

   ※ 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