[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 
2017-02-248740.008750.008700.008740.0014121940
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
2016-07-2110430.0010430.0010410.0010410.00662480
2016-07-2010560.0010560.0010560.0010560.0020211200
2016-07-1910590.0010590.0010590.0010590.00221180
2016-07-1510710.0010710.0010650.0010650.0021224570
2016-07-1410790.0010790.0010770.0010770.00996950
2016-07-1310700.0010790.0010690.0010790.0048514130
2016-07-1210990.0010990.0010890.0010950.0017185390
2016-07-1111220.0011220.0011220.0011220.00111220
2016-07-0800
2016-07-0711460.0011460.0011460.0011460.00891680
2016-07-0600
2016-07-0511210.0011230.0011210.0011230.0080897600
2016-07-0411170.0011170.0011140.0011170.0012134010
2016-07-0111190.0011230.0011170.0011230.00667220
2016-06-3011140.0011190.0011120.0011190.0012133670
2016-06-2900
2016-06-2811690.0011690.0011510.0011510.0020232900
2016-06-2711510.0011510.0011510.0011510.0032368320
2016-06-2410870.0011850.0010810.0011760.00891037660
2016-06-2310980.0011020.0010970.0010970.001601759800
2016-06-2211050.0011050.0011050.0011050.00111050
2016-06-2111220.0011220.0011000.0011000.004815396600
2016-06-2000
2016-06-1711340.0011340.0011340.0011340.00779380
2016-06-1611460.0011460.0011460.0011460.00445840
2016-06-1511100.0011100.0011100.0011100.00888800
2016-06-1411080.0011230.0011080.0011220.0040446270
2016-06-1310920.0011000.0010920.0011000.0011120280
2016-06-1000
2016-06-0910650.0010650.0010650.0010650.00110650
2016-06-0810580.0010580.0010580.0010580.00110580
2016-06-0710670.0010670.0010670.0010670.0057608190
2016-06-0610850.0010850.0010720.0010720.0029312360
2016-06-0310660.0010660.0010660.0010660.0025266500
2016-06-0210530.0010700.0010530.0010700.0027288210
2016-06-0110400.0010480.0010400.0010460.0018188460
2016-05-3110430.0010430.0010350.0010350.00993410
2016-05-3010490.0010540.0010460.0010460.0013136810
2016-05-2700
2016-05-2610490.0010550.0010490.0010550.00213922537780
2016-05-2510520.0010620.0010520.0010620.003884083560
2016-05-2410690.0010690.0010690.0010690.0020213800
2016-05-2300
2016-05-2000
2016-05-1910610.0010670.0010610.0010670.00221280
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1310750.0010750.0010750.0010750.00110750
2016-05-1210830.0010830.0010710.0010710.0029311810
2016-05-1110570.0010710.0010570.0010710.0019202230
2016-05-1010880.0010900.0010660.0010680.009129774650
2016-05-0910850.0010930.0010850.0010930.001051139650
2016-05-0611040.0011040.0011010.0011010.001101211370
2016-05-0211120.0011120.0011000.0011020.001611783020
2016-04-2810210.0010660.0010190.0010660.0063666140
2016-04-2710260.0010290.0010250.0010290.0011112800
2016-04-2610260.0010260.0010250.0010250.0011112760
2016-04-2510100.0010190.0010100.0010190.0016162860
2016-04-2210340.0010340.0010140.0010140.0020204640
2016-04-2110320.0010320.0010300.0010300.00772200
2016-04-2010420.0010480.0010420.0010480.0025261160
2016-04-1910520.0010520.0010500.0010520.002172282720
2016-04-1810910.0010910.0010820.0010820.001411535620
2016-04-1510610.0010610.0010540.0010540.0010105470
2016-04-1410640.0010640.0010500.0010500.006116499850
2016-04-1310960.0010960.0010810.0010810.0042456480
2016-04-1211090.0011090.0011080.0011080.00222170
2016-04-1111230.0011320.0011230.0011320.0081916830
2016-04-0811470.0011470.0011340.0011340.001021169780
2016-04-0711380.0011380.0011340.0011340.0071805980
2016-04-0611360.0011460.0011340.0011410.001912176620
2016-04-0511130.0011360.0011130.0011360.003744236170
2016-04-0411130.0011140.0011000.0011070.002182408390
2016-04-0110760.0011110.0010760.0011110.00224124492490
2016-03-3110600.0010710.0010600.0010710.00774420
2016-03-3010540.0010540.0010540.0010540.001001054000
2016-03-2910500.0010530.0010500.0010530.0085892530
2016-03-2810580.0010580.0010570.0010570.001091152220
2016-03-2500
2016-03-2410760.0010770.0010760.0010760.0038409220
2016-03-2310690.0010690.0010690.0010690.00221380
2016-03-2210650.0010730.0010650.0010730.005806210100
2016-03-1810840.0010890.0010840.0010840.00665210
2016-03-1710590.0010720.0010590.0010720.00331900
2016-03-1610720.0010720.0010660.0010700.0018192300
2016-03-1510600.0010670.0010530.0010660.0030318120
2016-03-1410530.0010540.0010530.0010540.00221070
2016-03-1110920.0010920.0010920.0010920.00110920
2016-03-1010800.0010800.0010800.0010800.00110800
2016-03-0910950.0010980.0010930.0010930.0011120700
2016-03-0810760.0010900.0010740.0010820.004544876410
2016-03-0710640.0010700.0010640.0010700.00221340
2016-03-0410670.0010670.0010610.0010610.0023244090
2016-03-0310830.0010830.0010630.0010630.00741380236780
2016-03-0210920.0010920.0010760.0010790.00443280
2016-03-0111260.0011310.0011260.0011290.003033420860
2016-02-2911070.0011220.0011050.0011220.002763063810
2016-02-2611090.0011150.0010990.0011110.008579511660
2016-02-2511370.0011370.0011170.0011170.0047526990
2016-02-2411500.0011540.0011380.0011380.005446260240
2016-02-2311270.0011320.0011270.0011320.007958975500
2016-02-2211400.0011400.0011400.0011400.00334200
2016-02-1911270.0011390.0011270.0011300.003133563940

   ※ 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