[1474 東証] One ETF JPX日経400 日足 時系列データ

[1474 東証] One ETF JPX日経400
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1700
2017-08-1614360.0014360.0014360.0014360.0050718000
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0414500.0014500.0014500.0014500.00572500
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3114400.0014400.0014400.0014400.009129600
2017-07-2800
2017-07-2700
2017-07-2614510.0014510.0014510.0014510.00687060
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1314520.0014520.0014450.0014450.00687050
2017-07-1214440.0014440.0014440.0014440.00791140760
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0514400.0014400.0014400.0014400.00343200
2017-07-0414610.0014610.0014480.0014480.00572560
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-1614360.0014360.0014360.0014360.0038545680
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0914360.0014390.0014360.0014390.00140720204550
2017-06-0800
2017-06-0714330.0014330.0014330.0014330.00114330
2017-06-0600
2017-06-0514490.0014490.0014490.0014490.00343470
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2914140.0014140.0014140.0014140.00114140
2017-05-2600
2017-05-2500
2017-05-2414180.0014180.0014180.0014180.00114180
2017-05-2300
2017-05-2214120.0014120.0014120.0014120.00342360
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1114290.0014300.0014290.0014300.00228590
2017-05-1000
2017-05-0900
2017-05-0814230.0014230.0014230.0014230.00114230
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2613810.0013810.0013810.0013810.00113810
2017-04-2513700.0013700.0013700.0013700.00113700
2017-04-2400
2017-04-2100
2017-04-2013320.0013320.0013310.0013310.00453270
2017-04-1900
2017-04-1813450.0013450.0013340.0013340.00226790
2017-04-1713200.0013200.0013180.0013180.00452770
2017-04-1413210.0013210.0013210.0013210.0010132100
2017-04-1313300.0013300.0013250.0013250.00226550
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0713490.0013560.0013420.0013560.0031417780
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0313660.0013660.0013660.0013660.00568300
2017-03-3113850.0013850.0013850.0013850.0029401650
2017-03-3000
2017-03-2900
2017-03-2813820.0013820.0013820.0013820.00569100
2017-03-2713690.0013690.0013390.0013390.0024327060
2017-03-2400
2017-03-2313720.0013720.0013690.0013690.0057780480
2017-03-2213760.0013760.0013760.0013760.00871197120
2017-03-2100
2017-03-1714030.0014030.0014030.0014030.00570150
2017-03-1614100.0014100.0014100.0014100.00711001100
2017-03-1513990.0014100.0013990.0014100.0021293900
2017-03-1414090.0014130.0014090.0014130.005217346960
2017-03-1300
2017-03-1014010.0014010.0014010.0014010.008112080
2017-03-0900
2017-03-0813840.0013840.0013840.0013840.0010138400
2017-03-0713920.0013920.0013920.0013920.00683520
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0113810.0013900.0013810.0013900.001592196600
2017-02-2800
2017-02-2713780.0013780.0013740.0013740.0011151540
2017-02-2400
2017-02-2313990.0013990.0013990.0013990.00130718284930
2017-02-2200
2017-02-2113930.0013950.0013930.0013950.0030418020
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1514000.0014000.0014000.0014000.00342000
2017-02-1414050.0014050.0013780.0013780.00227830
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0813590.0013610.0013590.0013610.0060816400
2017-02-0700
2017-02-0600
2017-02-0313610.0013610.0013610.0013610.004005444000
2017-02-0213570.0013570.0013570.0013570.001001357000
2017-02-0113580.0013580.0013570.0013570.00150020361000
2017-01-3100
2017-01-3013820.0013820.0013820.0013820.0036497520
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1913670.0013670.0013640.0013640.0035477850
2017-01-1800
2017-01-1713600.0013600.0013600.0013600.00113600
2017-01-1613840.0013840.0013840.0013840.00113840
2017-01-1300
2017-01-1200
2017-01-1113880.0013880.0013880.0013880.00113880
2017-01-1013930.0013930.0013930.0013930.00113930
2017-01-0600
2017-01-0500
2017-01-0413910.0013910.0013910.0013910.00113910
2016-12-3013710.0013710.0013680.0013690.002032780110
2016-12-2913710.0013710.0013710.0013710.003004113000
2016-12-2800
2016-12-2713830.0013830.0013830.0013830.0020276600
2016-12-2600
2016-12-2213890.0013930.0013890.0013930.00741029060
2016-12-2100
2016-12-2013960.0013960.0013960.0013960.00113960
2016-12-1913970.0013970.0013970.0013970.00227940
2016-12-1600
2016-12-1513940.0013970.0013940.0013970.0012167530
2016-12-1400
2016-12-1300
2016-12-1213880.0013880.0013740.0013820.00341440
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0613330.0013350.0013330.0013350.002002668000
2016-12-0500
2016-12-0213340.0013380.0013340.0013380.001261681080
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2813190.0013250.0013190.0013250.00821081640
2016-11-2513220.0013220.0013220.0013220.001011335220
2016-11-2413200.0013220.0013170.0013220.003384467670
2016-11-2200
2016-11-2100
2016-11-1812980.0012980.0012900.0012900.001602072000
2016-11-1700
2016-11-1612830.0012830.0012830.0012830.00112830
2016-11-1512690.0012690.0012690.0012690.0050634500
2016-11-1412550.0012550.0012550.0012550.0040502000
2016-11-1112450.0012480.0012450.0012470.002152680950
2016-11-1012420.0012420.0012380.0012380.009111460
2016-11-0912400.0012400.0011700.0011910.004525575620
2016-11-0812330.0012330.0012330.0012330.0010123300
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2112330.0012330.0012330.0012330.00112330
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0612250.0012250.0012250.0012250.00112250
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2312100.0012100.0012100.0012100.0020242000
2016-09-2112070.0012140.0012070.0012140.003424145010
2016-09-2000
2016-09-1611690.0011730.0011690.0011730.00446800
2016-09-1511750.0011750.0011700.0011700.00446890
2016-09-1400
2016-09-1300
2016-09-1211910.0011930.0011870.0011870.0033392970
2016-09-0912050.0012050.0012050.0012050.00112050
2016-09-0812090.0012110.0012060.0012080.00254130711190
2016-09-0712090.0012090.0012090.0012090.00112090
2016-09-0600
2016-09-0512290.0012290.0012190.0012190.0019232860
2016-09-0200
2016-09-0111990.0011990.0011990.0011990.00895920
2016-08-3100
2016-08-3011790.0011790.0011790.0011790.00111790
2016-08-2911810.0011810.0011810.0011810.00111810
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2311680.0011680.0011680.0011680.00111680
2016-08-2211640.0011690.0011640.0011690.00334970
2016-08-1911670.0011670.0011620.0011620.00223290
2016-08-1811710.0011720.0011710.0011720.00223430
2016-08-1711650.0011730.0011650.0011730.00446680
2016-08-1611860.0011860.0011860.0011860.00111860
2016-08-1511880.0011880.0011880.0011880.00335640
2016-08-1200

   ※ 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