[1479 東証] ダイワ上場投信-MSCI日本株人材設備投資指数 日足 時系列データ

[1479 東証] ダイワ上場投信-MSCI日本株人材設備投資指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2918700.0018700.0018700.0018700.0010187000
2017-05-2600
2017-05-2518740.0018770.0018710.0018770.0012224760
2017-05-2418760.0018760.0018670.0018670.006112110
2017-05-2318650.0018650.0018630.0018630.006111800
2017-05-2218600.0018630.0018600.0018630.008148860
2017-05-1900
2017-05-1818580.0018580.0018470.0018470.0060011137000
2017-05-1718750.0018750.0018750.0018750.0010187500
2017-05-1600
2017-05-1518770.0018770.0018770.0018770.00118770
2017-05-1218850.0018850.0018700.0018700.0019357400
2017-05-1118830.0018830.0018830.0018830.00198737415210
2017-05-1018820.0018820.0018800.0018800.005900110960000
2017-05-0918730.0018730.0018730.0018730.00200037460000
2017-05-0818680.0018800.0018680.0018800.001362548680
2017-05-0218360.0018360.0018360.0018360.00118360
2017-05-0118210.0018210.0018210.0018210.00118210
2017-04-2818200.0018200.0018200.0018200.00118200
2017-04-2718250.0018250.0018250.0018250.00591250
2017-04-2618200.0018250.0018200.0018250.00711294000
2017-04-2500
2017-04-2400
2017-04-2117710.0017710.0017700.0017700.0026460420
2017-04-2017590.0017640.0017590.0017640.006105790
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1417480.0017480.0017390.0017390.0010174350
2017-04-1300
2017-04-1217650.0017650.0017630.0017630.0023405630
2017-04-1100
2017-04-1017900.0017920.0017900.0017920.0029519620
2017-04-0717820.0017820.0017650.0017650.0010177240
2017-04-0617850.0017850.0017660.0017660.0023409380
2017-04-0500
2017-04-0417900.0017920.0017900.0017920.0060110769900
2017-04-0318030.0018030.0018030.0018030.00354090
2017-03-3118260.0018260.0018010.0018010.008145330
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2717900.0017950.0017900.0017950.00111019869500
2017-03-2418010.0018180.0018010.0018140.001562824970
2017-03-2317920.0017920.0017920.0017920.00589600
2017-03-2218100.0018100.0018020.0018020.00106619293900
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1518450.0018490.0018450.0018480.00100218526930
2017-03-1418510.0018510.0018510.0018510.0035647850
2017-03-1318470.0018480.0018470.0018480.0010184750
2017-03-1018440.0018480.0018440.0018480.0029535070
2017-03-0918230.0018230.0018230.0018230.0010182300
2017-03-0800
2017-03-0718260.0018260.0018230.0018230.0053967000
2017-03-0600
2017-03-0318320.0018320.0018320.0018320.00591600
2017-03-0218420.0018420.0018370.0018380.0025459800
2017-03-0118180.0018180.0018180.0018180.0037672660
2017-02-2818170.0018170.0018040.0018040.00831502020
2017-02-2700
2017-02-2418270.0018270.0018270.0018270.0010182700
2017-02-2300
2017-02-2200
2017-02-2118160.0018180.0018160.0018170.0088216026380
2017-02-2018060.0018140.0018010.0018130.0053957280
2017-02-1718080.0018080.0018070.0018070.008144630
2017-02-1618140.0018140.0018140.0018140.00118140
2017-02-1518220.0018220.0018220.0018220.00236440
2017-02-1418290.0018290.0018100.0018110.0021380390
2017-02-1318320.0018320.0018270.0018270.0014256410
2017-02-1018150.0018180.0018150.0018180.0012218100
2017-02-0900
2017-02-0817870.0017900.0017830.0017900.0053946000
2017-02-0717800.0017820.0017800.0017820.0015267100
2017-02-0617930.0017930.0017840.0017840.00621107400
2017-02-0317850.0017850.0017810.0017810.001011799050
2017-02-0217930.0017930.0017730.0017730.0049870950
2017-02-0117930.0017930.0017930.0017930.0010179300
2017-01-3118000.0018020.0017920.0017920.00791418120
2017-01-3018170.0018170.0018100.0018140.00671214950
2017-01-2718250.0018260.0018190.0018190.0047855870
2017-01-2618070.0018120.0018070.0018120.0011198820
2017-01-2517970.0017970.0017830.0017830.0040714600
2017-01-2417740.0017760.0017740.0017760.0059310520480
2017-01-2317930.0017930.0017850.0017850.0012214290
2017-01-2018010.0018010.0018010.0018010.00236020
2017-01-1918020.0018020.0018000.0018000.0051918020
2017-01-1817720.0017900.0017680.0017900.00641142930
2017-01-1718000.0018000.0017900.0017900.0060310794000
2017-01-1618110.0018110.0018110.0018110.00118110
2017-01-1318130.0018190.0018130.0018190.00590770
2017-01-1218210.0018210.0018120.0018120.0037673140
2017-01-1100
2017-01-1018390.0018390.0018280.0018280.001112032290
2017-01-0618250.0018360.0018250.0018340.001252283620
2017-01-0518410.0018420.0018410.0018420.001011860410
2017-01-0418310.0018310.0018310.0018310.0020366200
2016-12-3000
2016-12-2918190.0018190.0018080.0018110.00104318968530
2016-12-2818300.0018300.0018280.0018300.0054987740
2016-12-2718290.0018380.0018290.0018380.0012219930
2016-12-2618330.0018330.0018290.0018300.003125709600
2016-12-2218340.0018340.0018310.0018330.00101418596580
2016-12-2118500.0018510.0018380.0018390.0042775130
2016-12-2018420.0018470.0018410.0018470.0033608350
2016-12-1918340.0018430.0018340.0018430.0016294240
2016-12-1618430.0018440.0018360.0018410.0038700230
2016-12-1518360.0018430.0018360.0018370.0032587890
2016-12-1418260.0018330.0018260.0018310.001602926390
2016-12-1318110.0018110.0018110.0018110.00118110
2016-12-1218160.0018160.0018090.0018090.0023417540
2016-12-0917880.0017980.0017880.0017980.002774966230
2016-12-0800
2016-12-0717580.0017580.0017570.0017570.0036632580
2016-12-0617580.0017580.0017500.0017500.0018315230
2016-12-0517530.0017530.0017530.0017530.00117530
2016-12-0217630.0017630.0017570.0017590.0043756570
2016-12-0117740.0017830.0017700.0017700.00741314900
2016-11-3017550.0017550.0017500.0017500.0024420750
2016-11-2917470.0017470.0017470.0017470.0011192170
2016-11-2817390.0017500.0017380.0017500.0036627490
2016-11-2517480.0017510.0017390.0017390.0043748790
2016-11-2417410.0017430.0017380.0017400.00323056190120
2016-11-2217180.0017260.0017180.0017250.00402769319980
2016-11-2117100.0017100.0017100.0017100.0018307800
2016-11-1817090.0017090.0017020.0017040.006259106723160
2016-11-1716900.0016950.0016900.0016950.0030507480
2016-11-1616900.0016960.0016900.0016960.0034575640
2016-11-1516650.0016740.0016650.0016730.001422373660
2016-11-1416570.0016700.0016570.0016700.00821362040
2016-11-1116620.0016690.0016490.0016500.0056928040
2016-11-1016290.0016500.0016280.0016460.00113518562110
2016-11-0915990.0015990.0015510.0015510.0053824730
2016-11-0800
2016-11-0716260.0016260.0016260.0016260.00581300
2016-11-0416260.0016260.0016130.0016130.0020323900
2016-11-0216470.0016470.0016470.0016470.0010164700
2016-11-0116740.0016740.0016740.0016740.00233480
2016-10-3116720.0016720.0016720.0016720.009150480
2016-10-2816720.0016740.0016720.0016740.0013217380
2016-10-2716660.0016660.0016590.0016590.00711177960
2016-10-2600
2016-10-2516550.0016610.0016550.0016610.0023381800
2016-10-2416490.0016490.0016490.0016490.00349470
2016-10-2116490.0016500.0016490.0016500.00698990
2016-10-2016500.0016500.0016500.0016500.00116500
2016-10-1900
2016-10-1816330.0016330.0016330.0016330.0010163300
2016-10-1716210.0016310.0016210.0016290.001071744010
2016-10-1400
2016-10-1316330.0016330.0016190.0016190.00661076940
2016-10-1200
2016-10-1116310.0016430.0016310.0016370.001181933370
2016-10-0715180.0016290.0015180.0016270.0031483610
2016-10-0616360.0016390.0016340.0016340.0082913555270
2016-10-0516210.0016290.0016210.0016240.00146723803830
2016-10-0400
2016-10-0300
2016-09-3016050.0016050.0016040.0016040.0020320950
2016-09-2916190.0016280.0016190.0016280.0058942380
2016-09-2800
2016-09-2716100.0016160.0016100.0016160.007112820
2016-09-2616070.0016070.0016070.0016070.00116070
2016-09-2316150.0016200.0016150.0016180.002003233140
2016-09-2115830.0016220.0015830.0016220.00871395860
2016-09-2015730.0015730.0015730.0015730.00231460
2016-09-1615760.0015760.0015760.0015760.00463040
2016-09-1500
2016-09-1415820.0015830.0015800.0015830.009142400
2016-09-1315920.0015920.0015910.0015910.0032509140
2016-09-1215940.0015940.0015850.0015850.0031493590
2016-09-0916220.0016220.0016120.0016150.0012194010
2016-09-0816170.0016170.0016120.0016150.0019306950
2016-09-0716140.0016140.0016130.0016130.00580690
2016-09-0600
2016-09-0516360.0016360.0016210.0016210.0048781530
2016-09-0216130.0016150.0016120.0016150.00500880779010
2016-09-0116030.0016090.0016030.0016090.0037593920
2016-08-3115960.0016020.0015960.0016000.0051815680
2016-08-3000
2016-08-2915810.0015890.0015810.0015890.001712707380
2016-08-2615560.0015600.0015410.0015600.0042651870
2016-08-2500
2016-08-2415740.0015740.0015740.0015740.0010157400
2016-08-2315670.0015670.0015630.0015630.00231300
2016-08-2215660.0015660.0015660.0015660.00693960
2016-08-1915660.0015660.0015570.0015600.0018280740
2016-08-1815670.0015670.0015670.0015670.00115670
2016-08-1715740.0015870.0015740.0015870.0020316400
2016-08-1615920.0015920.0015750.0015750.0027426850
2016-08-1515970.0015970.0015970.0015970.00115970
2016-08-1216030.0016030.0015960.0016000.002544060010
2016-08-1015830.0015890.0015830.0015890.00130520710290
2016-08-0915800.0015890.0015800.0015890.0039618020
2016-08-0815660.0015700.0015660.0015700.00731145580
2016-08-0515620.0015620.0015500.0015500.0038591700
2016-08-0415510.0015540.0015360.0015510.00901394360
2016-08-0315580.0015580.0015470.0015470.0029449940
2016-08-0215840.0015860.0015840.0015860.0055871400
2016-08-0115730.0015970.0015730.0015950.0056890210
2016-07-2915780.0015970.0015590.0015970.0062979760
2016-07-2815820.0015820.0015810.0015820.0043680160
2016-07-2700
2016-07-2615870.0015870.0015780.0015780.001402211020
2016-07-2516060.0016150.0016060.0016060.001282059570
2016-07-2215940.0016020.0015940.0015990.0030479640
2016-07-2116190.0016230.0016100.0016100.001312120460
2016-07-2015950.0016040.0015950.0016040.0056893740
2016-07-1915950.0016000.0015950.0016000.0031495250
2016-07-1515900.0015920.0015820.0015880.001612557810
2016-07-1415720.0015820.0015720.0015770.0027425690
2016-07-1315890.0015890.0015840.0015840.002834495720
2016-07-1215500.0015620.0015500.0015620.001091702020
2016-07-1114970.0015070.0014970.0015070.0040599180
2016-07-0800
2016-07-0714820.0014860.0014810.0014810.00101815126640
2016-07-0614900.0014920.0014780.0014920.00536879712320
2016-07-0515190.0015190.0015180.0015180.00460740
2016-07-0415250.0015260.0015240.0015240.00103215747930
2016-07-0115170.0015170.0015100.0015130.009136030
2016-06-3015160.0015240.0015040.0015100.00306946363600
2016-06-2915000.0015000.0015000.0015000.00115000
2016-06-2814620.0014620.0014480.0014590.00115216762640
2016-06-2714600.0014780.0014600.0014780.00116417109770
2016-06-2415520.0015520.0014370.0014490.00566582013080
2016-06-2315560.0015650.0015560.0015650.0012187480
2016-06-2215500.0015500.0015490.0015500.00831286490
2016-06-2115310.0015600.0015310.0015600.00102615712330
2016-06-2015280.0015410.0015280.0015410.0053813510
2016-06-1715110.0015150.0015060.0015060.00404661134800
2016-06-1615250.0015260.0014870.0014900.0012526188689300
2016-06-1515330.0015330.0015330.0015330.0015229950
2016-06-1415290.0015440.0015160.0015300.00281943123170
2016-06-1315610.0015620.0015410.0015410.007792121063400
2016-06-1015960.0015960.0015800.0015820.00313249544720
2016-06-0916050.0016050.0015900.0015900.00258741185300
2016-06-0816040.0016100.0015980.0016100.001101766700
2016-06-0715990.0016020.0015940.0016010.001802872950
2016-06-0615680.0015920.0015680.0015920.0011600182444100
2016-06-0315990.0016060.0015920.0015980.00164126158600
2016-06-0216180.0016180.0015950.0015950.00355656854150
2016-06-0116420.0016460.0016250.0016280.004156802180
2016-05-3116320.0016530.0016270.0016520.001572579170
2016-05-3016230.0016350.0016200.0016350.003054962250
2016-05-2716160.0016190.0016130.0016170.001211955620
2016-05-2616240.0016260.0016070.0016070.0095915515770
2016-05-2516170.0016190.0016080.0016080.001752826270
2016-05-2416000.0016000.0015910.0015910.00269642988330

   ※ 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