[1473 東証] DIAM ETF トピックス 日足 時系列データ

[1473 東証] DIAM ETF トピックス
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091534.001534.001534.001534.0032605000840
2016-12-081509.001509.001509.001509.00200301800
2016-12-0700
2016-12-0600
2016-12-051479.001479.001479.001479.002029580
2016-12-021492.001492.001481.001487.008601281260
2016-12-011501.001508.001501.001508.002030090
2016-11-301479.001479.001479.001479.00180266220
2016-11-291469.001477.001469.001477.003044150
2016-11-281469.001480.001469.001480.00220325440
2016-11-251480.001480.001480.001480.001014800
2016-11-241467.001470.001467.001470.00110161400
2016-11-2200
2016-11-211446.001450.001446.001450.0013101894300
2016-11-1800
2016-11-171429.001429.001429.001429.001014290
2016-11-161427.001430.001427.001429.003042860
2016-11-151412.001412.001411.001411.0010601496660
2016-11-141400.001405.001400.001405.00110154500
2016-11-111405.001405.001400.001400.007901107000
2016-11-101393.001393.001377.001385.0015402142400
2016-11-091350.001350.001298.001298.00680895790
2016-11-081377.001377.001372.001373.00120165150
2016-11-0700
2016-11-041360.001360.001350.001354.0013901882090
2016-11-021377.001377.001377.001377.00100137700
2016-11-011393.001393.001393.001393.00380529340
2016-10-311397.001403.001395.001403.009301301050
2016-10-281400.001400.001400.001400.001014000
2016-10-2700
2016-10-261387.001387.001386.001386.00490679320
2016-10-251387.001387.001387.001387.00540748980
2016-10-241378.001378.001378.001378.008501171300
2016-10-2100
2016-10-201374.001380.001374.001380.0077430106505140
2016-10-191365.001365.001365.001365.00400546000
2016-10-181365.001365.001365.001365.00200273000
2016-10-171359.001359.001359.001359.002027180
2016-10-1400
2016-10-1300
2016-10-121353.001353.001353.001353.002027060
2016-10-111371.001371.001371.001371.001013710
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-041346.001346.001344.001344.00450605600
2016-10-031348.001348.001348.001348.002026960
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-261337.001337.001337.001337.003040110
2016-09-231343.001350.001343.001350.00510685000
2016-09-211334.001350.001334.001350.00390526270
2016-09-201304.001304.001304.001304.004052160
2016-09-161304.001306.001304.001306.004052220
2016-09-151307.001307.001300.001300.006078350
2016-09-1400
2016-09-1300
2016-09-121325.001325.001319.001319.008701149750
2016-09-091343.001343.001343.001343.005067150
2016-09-081345.001347.001345.001347.00120161420
2016-09-071342.001345.001342.001345.002026870
2016-09-0600
2016-09-051353.001353.001353.001353.00210284130
2016-09-0200
2016-09-011335.001335.001335.001335.002026700
2016-08-3100
2016-08-301311.001311.001311.001311.001013110
2016-08-291312.001312.001312.001312.001013120
2016-08-261290.001290.001290.001290.001012900
2016-08-2500
2016-08-241310.001310.001304.001304.005065440
2016-08-2300
2016-08-221300.001301.001300.001301.002026010
2016-08-191298.001298.001298.001298.001012980
2016-08-181301.001301.001301.001301.002026020
2016-08-171301.001301.001301.001301.001013010
2016-08-161319.001319.001316.001316.003039510
2016-08-151319.001319.001314.001314.00240315410
2016-08-121320.001320.001319.001319.00250329770
2016-08-1000
2016-08-091304.001308.001304.001308.006078280
2016-08-081298.001298.001298.001298.001012980
2016-08-0500
2016-08-0400
2016-08-031278.001278.001278.001278.001012780
2016-08-0200
2016-08-011302.001302.001302.001302.002026040
2016-07-291332.001332.001332.001332.00100133200
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-251333.001333.001333.001333.001013330
2016-07-221320.001320.001320.001320.00100132000
2016-07-2100
2016-07-2000
2016-07-191328.001328.001321.001328.00320424820
2016-07-151317.001317.001317.001317.001013170
2016-07-1400
2016-07-131312.001312.001295.001295.00220286240
2016-07-121284.001294.001284.001289.008201057300
2016-07-111255.001255.001255.001255.001012550
2016-07-0800
2016-07-071236.001236.001236.001236.001012360
2016-07-0600
2016-07-051273.001273.001273.001273.001012730
2016-07-0400
2016-07-011269.001271.001266.001266.00570722770
2016-06-301274.001274.001269.001269.00260331190
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-241218.001221.001207.001207.0026203185250
2016-06-231304.001304.001304.001304.002026080
2016-06-2200
2016-06-211295.001295.001295.001295.00750971250
2016-06-201288.001288.001284.001286.00360463320
2016-06-1700
2016-06-161276.001276.001255.001255.007088420
2016-06-1500
2016-06-141295.001295.001280.001280.004051350
2016-06-131317.001317.001300.001300.0090118330
2016-06-101337.001337.001337.001337.001013370
2016-06-091352.001352.001348.001348.00470633840
2016-06-081351.001351.001347.001347.0010101364470
2016-06-0700
2016-06-061330.001331.001329.001331.005066520
2016-06-0300
2016-06-021362.001362.001359.001359.002027210
2016-06-011390.001390.001380.001380.003041600
2016-05-3100
2016-05-301371.001371.001371.001371.0080109680
2016-05-2700
2016-05-2600
2016-05-251365.001366.001365.001366.0020002731000
2016-05-241340.001340.001340.001340.00110147400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-181355.001355.001355.001355.00100135500
2016-05-171344.001346.001344.001346.002026900
2016-05-161336.001344.001336.001344.00150200660
2016-05-131337.001337.001337.001337.009601283520
2016-05-1200
2016-05-111359.001359.001359.001359.001013590
2016-05-101327.001327.001323.001323.007092770
2016-05-091321.001322.001321.001322.00220290720
2016-05-061307.001307.001307.001307.002026140
2016-05-021298.001307.001298.001307.00230298630
2016-04-281348.001355.001348.001355.0011201516760
2016-04-271395.001395.001395.001395.001013950
2016-04-261413.001413.001413.001413.00300423900
2016-04-251415.001415.001415.001415.00100141500
2016-04-221418.001418.001418.001418.001014180
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-151377.001377.001377.001377.00140192780
2016-04-141373.001373.001373.001373.001013730
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-081266.001266.001266.001266.00110139260
2016-04-0700
2016-04-061280.001280.001280.001280.002025600
2016-04-0500
2016-04-0400
2016-04-011350.001350.001332.001332.00340456600
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-251360.001360.001360.001360.00110149600
2016-03-2400
2016-03-2300
2016-03-221373.001373.001373.001373.001013730
2016-03-1800
2016-03-171381.001381.001381.001381.00140193340
2016-03-1600
2016-03-1500
2016-03-141375.001377.001375.001377.00110151270
2016-03-1100
2016-03-101360.001360.001350.001350.002027100
2016-03-091340.001340.001340.001340.00110147400
2016-03-0800
2016-03-071374.001374.001360.001360.007095390
2016-03-041368.001380.001367.001371.00220302090
2016-03-0300
2016-03-021350.001350.001350.001350.00250337500
2016-03-011299.001299.001297.001297.00160207820
2016-02-2900
2016-02-261316.001316.001309.001309.001401018437090
2016-02-251301.001301.001301.001301.00110143110
2016-02-241275.001275.001275.001275.0070008925000
2016-02-2300
2016-02-2200
2016-02-191299.001299.001299.001299.0070009093000
2016-02-181323.001323.001309.001309.002026320
2016-02-171296.001296.001296.001296.00140181440
2016-02-161288.001288.001279.001279.0010001283500
2016-02-151255.001300.001255.001300.004030050649850
2016-02-121221.001221.001201.001201.0021602624110
2016-02-101300.001300.001268.001268.008101027400
2016-02-091323.001323.001315.001315.004076053763200
2016-02-081350.001350.001350.001350.003040500
2016-02-051369.001369.001360.001360.00380516980
2016-02-0400
2016-02-031427.001427.001397.001397.00370519990
2016-02-021455.001455.001455.001455.001130016441500
2016-02-011457.001465.001457.001465.00630918150
2016-01-291437.001437.001437.001437.00600862200
2016-01-281390.001390.001390.001390.007201000800
2016-01-271398.001398.001398.001398.001013980
2016-01-261373.001373.001363.001363.003720050705600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-201380.001380.001339.001340.003841051491800
2016-01-191393.001393.001380.001388.006509090489560
2016-01-181373.001389.001373.001389.0090124400
2016-01-151421.001421.001421.001421.001014210
2016-01-141400.001405.001385.001405.00450626300
2016-01-131443.001443.001440.001440.0068609898800
2016-01-121433.001444.001418.001418.00500280718894050
2016-01-081450.001450.001450.001450.003043500
2016-01-0700
2016-01-061491.001491.001491.001491.001014910
2016-01-051519.001519.001519.001519.001015190
2016-01-041548.001548.001548.001548.003046440
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-251530.001530.001530.001530.00300459000
2015-12-2400
2015-12-2200
2015-12-211540.001540.001540.001540.00200308000
2015-12-1800
2015-12-1700
2015-12-161541.001541.001541.001541.002030820
2015-12-151543.001543.001510.001510.007201108430
2015-12-141532.001532.001532.001532.0065009958000
2015-12-1100
2015-12-101559.001559.001559.001559.0025003897500
2015-12-091579.001579.001571.001571.0020103173710
2015-12-0800
2015-12-0700
2015-12-041591.001591.001580.001580.00400634200
2015-12-031611.001614.001611.001612.00467960754429840

   ※ 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