[1474 東証] DIAM ETF JPX日経400 日足 時系列データ

[1474 東証] DIAM ETF JPX日経400
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-08-1000
2016-08-0911750.0011750.0011750.0011750.0010117500
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1511800.0011800.0011800.0011800.00111800
2016-07-1400
2016-07-1311780.0011780.0011780.0011780.00111780
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0111400.0011400.0011400.0011400.0010114000
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2411010.0011010.0010860.0010860.003313594810
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1711450.0011450.0011450.0011450.00111450
2016-06-1611350.0011350.0011350.0011350.00111350
2016-06-1512050.0012050.0011500.0011640.001581878650
2016-06-1400
2016-06-1311750.0011750.0011750.0011750.00111750
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1712160.0012160.0012110.0012110.0016194160
2016-05-1611990.0012140.0011990.0012140.0011132040
2016-05-1312140.0012140.0012140.0012140.009109260
2016-05-1212140.0012160.0012140.0012160.00224300
2016-05-1112150.0012150.0012150.0012150.00112150
2016-05-1011990.0012150.0011990.0012150.00224140
2016-05-0911960.0011960.0011890.0011890.00223850
2016-05-0611860.0011860.0011780.0011780.002042407890
2016-05-0200
2016-04-2812740.0012750.0012150.0012180.0030375550
2016-04-2700
2016-04-2600
2016-04-2512920.0012920.0012800.0012800.0028361250
2016-04-2212700.0012820.0012640.0012820.00122315461300
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0811600.0011600.0011600.0011600.0040464000
2016-04-0700
2016-04-0611490.0011490.0011490.0011490.00111490
2016-04-0512740.0012740.0011560.0011560.0056658830
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3012440.0012440.0012440.0012440.00971206680
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2412450.0012450.0012250.0012320.0020247190
2016-03-2300
2016-03-2212260.0012260.0012260.0012260.0050613000
2016-03-1800
2016-03-1712410.0012410.0012410.0012410.0050620500
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0912000.0012000.0012000.0012000.0040480000
2016-03-0800
2016-03-0712350.0012350.0012350.0012350.0016197600
2016-03-0400
2016-03-0300
2016-03-0212170.0012170.0012170.0012170.0015182550
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2511350.0011350.0011350.0011350.00334050
2016-02-2400
2016-02-2300
2016-02-2211650.0011650.0011650.0011650.00111650
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1011500.0011500.0011420.0011420.001011161420
2016-02-0911940.0011940.0011820.0011820.0016189240
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2912700.0012970.0012700.0012970.00167021254300
2016-01-2800
2016-01-2700
2016-01-2612300.0012300.0012300.0012300.0010123000
2016-01-2500
2016-01-2200
2016-01-2112520.0012520.0011800.0011800.001591898730
2016-01-2012220.0012220.0012220.0012220.00112220
2016-01-1912450.0012530.0012450.0012530.0041510530
2016-01-1812380.0012480.0012380.0012480.00899740
2016-01-1500
2016-01-1412610.0012610.0012550.0012550.00225160
2016-01-1312790.0013010.0012790.0013010.00104813596650
2016-01-1212960.0013000.0012850.0012890.0051116659964170
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2513830.0013830.0013830.0013830.0030414900
2015-12-2414090.0014090.0014090.0014090.00114090
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1413790.0013790.0013790.0013790.0020275800
2015-12-1114000.0014000.0014000.0014000.00342000
2015-12-1014030.0014030.0014030.0014030.003004209000
2015-12-0914200.0014200.0014200.0014200.002002840000
2015-12-0814420.0014420.0014420.0014420.0010144200
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200

   ※ 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