[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 
2017-11-1720680.0020680.0020680.0020680.0010206800
2017-11-1600
2017-11-1520730.0020730.0020730.0020730.00241460
2017-11-1400
2017-11-1320860.0020860.0020860.0020860.00120860
2017-11-1020780.0021140.0020780.0021140.0030629400
2017-11-0921410.0021560.0021220.0021220.0044939610
2017-11-0821220.0021240.0021220.0021230.0016339720
2017-11-0700
2017-11-0621000.0021000.0021000.0021000.00121000
2017-11-0221050.0021050.0020980.0020980.00242030
2017-11-0120950.0020990.0020940.0020990.001282682730
2017-10-3120770.0020790.0020710.0020790.0030622860
2017-10-3020950.0020950.0020950.0020950.001102304500
2017-10-2700
2017-10-2620630.0020630.0020630.0020630.00482520
2017-10-2520810.0020830.0020650.0020650.0026539560
2017-10-2420650.0020700.0020650.0020700.0045930250
2017-10-2300
2017-10-2020450.0020500.0020410.0020500.009184080
2017-10-1920410.0020440.0020410.0020440.00240850
2017-10-1820370.0020400.0020370.0020400.0023468570
2017-10-1700
2017-10-1600
2017-10-1320100.0020100.0020100.0020100.0010201000
2017-10-1200
2017-10-1119950.0019980.0019950.0019980.0014279660
2017-10-1019890.0019890.0019890.0019890.00119890
2017-10-0600
2017-10-0500
2017-10-0419780.0019800.0019770.0019770.007138550
2017-10-0300
2017-10-0219660.0019660.0019620.0019620.009176840
2017-09-2919570.0019660.0019570.0019660.00478410
2017-09-2819570.0019570.0019570.0019570.00119570
2017-09-2719500.0019510.0019500.0019500.00597510
2017-09-2619420.0019450.0019420.0019450.006116670
2017-09-2519470.0019470.0019470.0019470.00119470
2017-09-2219360.0019380.0019360.0019380.00596880
2017-09-2100
2017-09-2019400.0019430.0019390.0019390.00200738935950
2017-09-1919300.0019330.0019300.0019330.0013250970
2017-09-1519110.0019110.0019110.0019110.002003822000
2017-09-1400
2017-09-1300
2017-09-1218910.0018920.0018900.0018920.0060511443500
2017-09-1100
2017-09-0800
2017-09-0718560.0018560.0018560.0018560.00237120
2017-09-0618540.0018540.0018540.0018540.00118540
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3118800.0018800.0018800.0018800.00237600
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2518600.0018600.0018600.0018600.00118600
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2118690.0018690.0018690.0018690.0030560700
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1418700.0018700.0018700.0018700.00356100
2017-08-1018780.0018780.0018780.0018780.00118780
2017-08-0918890.0018890.0018890.0018890.00594450
2017-08-0800
2017-08-0700
2017-08-0419010.0019010.0019010.0019010.0020380200
2017-08-0319070.0019070.0019070.0019070.0015286050
2017-08-0200
2017-08-0118920.0018920.0018920.0018920.00356760
2017-07-3118940.0018950.0018940.0018940.007132590
2017-07-2800
2017-07-2718980.0018980.0018980.0018980.0042797160
2017-07-2619010.0019050.0018910.0018910.00102019290600
2017-07-2500
2017-07-2418960.0018960.0018960.0018960.00594800
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1818950.0018950.0018950.0018950.00237900
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1118960.0018960.0018960.0018960.0010189600
2017-07-1000
2017-07-0700
2017-07-0619000.0019000.0018960.0018990.0030569550
2017-07-0519150.0019160.0019150.0019160.007134070
2017-07-0419220.0019220.0019220.0019220.00596100
2017-07-0319080.0019080.0019080.0019080.00238160
2017-06-3019110.0019110.0019030.0019110.00357250
2017-06-2900
2017-06-2800
2017-06-2719180.0019180.0019160.0019160.00476660
2017-06-2619110.0019150.0019110.0019150.00238260
2017-06-2300
2017-06-2200
2017-06-2119160.0019160.0019080.0019080.00238240
2017-06-2019180.0019230.0019180.0019230.0013249620
2017-06-1919000.0019030.0019000.0019030.0051969930
2017-06-1600
2017-06-1518770.0018770.0018760.0018760.0041769190
2017-06-1418850.0018850.0018850.0018850.00594250
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0818850.0018850.0018850.0018850.00118850
2017-06-0718980.0018980.0018980.0018980.0010189800
2017-06-0600
2017-06-0519040.0019130.0019040.0019130.00238170
2017-06-0218990.0019130.0018990.0019130.00110621079650
2017-06-0118750.0018850.0018750.0018850.0040752800
2017-05-3118620.0018640.0018600.0018640.0017316490
2017-05-3000
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

   ※ 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。 

Twitter