[1481 東証] 上場インデックスファンド日本経済貢献株 日足 時系列データ

[1481 東証] 上場インデックスファンド日本経済貢献株
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-211358.001379.001357.001360.001520414
2017-04-201377.001380.001351.001353.0076103611
2017-04-191352.001352.001350.001350.003141888
2017-04-181357.001379.001350.001379.00562764474
2017-04-171333.001359.001333.001356.00160216243
2017-04-141353.001369.001350.001350.00119160683
2017-04-131363.001363.001357.001357.00810862
2017-04-121399.001399.001369.001382.002128966
2017-04-111369.001369.001369.001369.0011369
2017-04-101375.001399.001355.001399.005474074
2017-04-071399.001399.001358.001373.006994393
2017-04-061398.001398.001370.001371.00352482372
2017-04-051371.001400.001371.001372.005474455
2017-04-041371.001399.001371.001399.00103141269
2017-04-0300
2017-03-311414.001414.001399.001399.001419781
2017-03-301415.001415.001384.001384.00102144292
2017-03-291408.001408.001408.001408.0034224
2017-03-281385.001409.001384.001384.003751739
2017-03-271410.001410.001384.001406.002230722
2017-03-241404.001404.001379.001400.007198832
2017-03-231399.001409.001383.001383.0077107410
2017-03-221405.001405.001383.001405.0056981
2017-03-211391.001405.001387.001405.003751799
2017-03-171400.001401.001390.001390.002433571
2017-03-161409.001413.001394.001413.00262367987
2017-03-151395.001425.001389.001407.00405565383
2017-03-141435.001435.001420.001425.00156222514
2017-03-131425.001451.001415.001416.00298423702
2017-03-101402.001432.001402.001430.005679098
2017-03-091435.001436.001409.001409.007301038122
2017-03-081427.001432.001401.001430.00207294047
2017-03-071566.001566.001400.001405.0028974175118
2017-03-061449.001590.001394.001590.0017342543667
2017-03-031370.001540.001338.001419.0040685803708
2017-03-021400.001400.001311.001311.00147197417
2017-03-0100
2017-02-281409.001409.001408.001409.002636632
2017-02-271350.001409.001350.001409.0087122520
2017-02-241331.001405.001331.001399.0086119610
2017-02-231371.001371.001325.001325.002330681
2017-02-2200
2017-02-211380.001380.001380.001380.0011380
2017-02-201370.001389.001350.001380.002128756
2017-02-171350.001399.001330.001330.003345085
2017-02-161393.001393.001363.001363.005879144
2017-02-151352.001352.001352.001352.0011352
2017-02-141356.001386.001356.001386.0056810
2017-02-131399.001405.001399.001405.00150210239
2017-02-101362.001387.001362.001387.001317900
2017-02-091362.001362.001362.001362.0022724
2017-02-081365.001365.001365.001365.0022730
2017-02-071345.001399.001345.001367.006285689
2017-02-061367.001367.001307.001315.00194258350
2017-02-031397.001397.001346.001346.002432944
2017-02-021332.001391.001332.001342.0012021612903
2017-02-011417.001417.001362.001362.00912535
2017-01-311389.001389.001357.001357.00108146825
2017-01-301419.001675.001389.001405.0029404440398
2017-01-271396.001396.001358.001389.00811088
2017-01-261375.001375.001358.001358.0045460
2017-01-251369.001369.001369.001369.0022738
2017-01-241369.001369.001369.001369.0011369
2017-01-231357.001357.001357.001357.001317641
2017-01-2000
2017-01-191357.001378.001357.001378.004359170
2017-01-181358.001366.001357.001366.00111150765
2017-01-171358.001358.001358.001358.0045432
2017-01-161370.001370.001357.001357.004763814
2017-01-131387.001387.001357.001357.00111150956
2017-01-121393.001393.001357.001357.002736825
2017-01-111357.001417.001357.001408.00105148707
2017-01-101415.001416.001353.001414.00110152751
2017-01-061424.001424.001417.001417.0045685
2017-01-051419.001419.001359.001359.00101137319
2017-01-041400.001413.001383.001383.002839283
2016-12-301400.001435.001340.001425.00227316554
2016-12-291438.001438.001375.001375.001419805
2016-12-281458.001458.001408.001408.00811614
2016-12-271469.001469.001418.001458.004564866
2016-12-261430.001469.001430.001460.003855291
2016-12-221460.001460.001400.001400.004867672
2016-12-211450.001450.001400.001400.002840104
2016-12-201432.001432.001430.001430.006998692
2016-12-191400.001400.001400.001400.0022800
2016-12-161341.001402.001341.001402.00513714712
2016-12-151390.001390.001331.001388.00234324725
2016-12-141378.001384.001378.001384.001419315
2016-12-131370.001389.001359.001359.007197871
2016-12-121374.001388.001339.001374.0084115636
2016-12-091360.001388.001341.001345.00164221817
2016-12-081360.001388.001341.001383.003851705
2016-12-071361.001392.001344.001371.0074100509
2016-12-061355.001406.001321.001368.0010491438425
2016-12-051371.001377.001335.001336.0087117077
2016-12-021371.001377.001310.001360.00138187332
2016-12-011397.001397.001360.001371.00105144561
2016-11-301361.001399.001348.001367.00439596865
2016-11-291355.001367.001325.001331.0094126304
2016-11-281334.001361.001326.001352.006181545
2016-11-251302.001365.001302.001364.004864301
2016-11-241256.001315.001256.001315.00444564016
2016-11-221311.001311.001311.001311.001924909
2016-11-211285.001389.001281.001310.00668910833
2016-11-181289.001300.001289.001299.002329816
2016-11-171298.001299.001289.001296.004051873
2016-11-161275.001299.001230.001299.00507649231
2016-11-151273.001273.001272.001273.00810182
2016-11-141272.001273.001245.001255.00911385
2016-11-111274.001274.001273.001273.0045095
2016-11-1000
2016-11-091227.001227.001200.001200.001012165
2016-11-081252.001257.001226.001257.0078641
2016-11-071226.001242.001226.001227.0056154
2016-11-041250.001264.001231.001235.004454487
2016-11-021235.001282.001233.001248.006278024
2016-11-011283.001284.001254.001282.0078952
2016-10-311241.001260.001230.001230.00211261022
2016-10-281288.001288.001258.001258.0045122
2016-10-271241.001243.001241.001243.002126086
2016-10-261288.001288.001241.001241.001620551
2016-10-251239.001246.001239.001246.0022485
2016-10-241238.001272.001238.001239.001113853
2016-10-211238.001238.001238.001238.0011238
2016-10-201264.001294.001264.001264.0045116
2016-10-191295.001295.001264.001264.00183234528
2016-10-181286.001286.001274.001275.00810252
2016-10-171250.001280.001245.001256.004556377
2016-10-141225.001300.001203.001293.00169216006
2016-10-131213.001275.001208.001275.005467246
2016-10-121267.001267.001208.001243.001822348
2016-10-111207.001269.001207.001239.002227670
2016-10-071238.001274.001225.001267.00140173028
2016-10-061254.001260.001247.001259.002430120
2016-10-051237.001259.001237.001259.0067491
2016-10-041240.001250.001240.001250.001113712
2016-10-031250.001250.001249.001249.0056247
2016-09-301240.001250.001240.001250.0033739
2016-09-291235.001249.001235.001249.0067452
2016-09-281247.001247.001247.001247.0011247
2016-09-271201.001231.001201.001231.0022432
2016-09-261229.001233.001209.001230.0097119294
2016-09-231227.001234.001199.001199.004352808
2016-09-211156.001243.001156.001243.007186436
2016-09-201193.001216.001172.001211.005869604
2016-09-161202.001224.001151.001219.004553098
2016-09-151234.001235.001193.001210.00270324717
2016-09-141229.001234.001224.001234.002429573
2016-09-131243.001243.001205.001205.005263200
2016-09-121239.001245.001205.001245.00140171528
2016-09-091249.001249.001238.001245.003239867
2016-09-081249.001249.001248.001249.001113735
2016-09-071249.001249.001249.001249.0044996
2016-09-061249.001249.001249.001249.0044996
2016-09-051234.001249.001233.001249.00109134554
2016-09-021233.001233.001200.001200.00114137153
2016-09-011232.001232.001231.001232.001012317
2016-08-311233.001233.001233.001233.0078631
2016-08-301233.001233.001233.001233.0033699
2016-08-291220.001232.001220.001232.0044914
2016-08-261229.001230.001229.001230.0067377
2016-08-2500
2016-08-2400
2016-08-231229.001230.001177.001177.001619584
2016-08-2200
2016-08-1900
2016-08-181182.001182.001182.001182.001011820
2016-08-1700
2016-08-161216.001220.001215.001220.00401488215
2016-08-151201.001221.001195.001196.00507608896
2016-08-121246.001248.001246.001248.0033742
2016-08-101248.001248.001204.001206.001113527
2016-08-091201.001249.001201.001249.0067352
2016-08-081242.001250.001202.001243.006478994
2016-08-051182.001182.001182.001182.0011182
2016-08-041249.001249.001249.001249.001619984
2016-08-031223.001230.001177.001177.004250689
2016-08-0200
2016-08-011206.001229.001206.001229.00103124941
2016-07-291205.001212.001205.001205.001720508
2016-07-281208.001208.001208.001208.007084560
2016-07-2700
2016-07-261212.001212.001212.001212.0033636
2016-07-251268.001268.001214.001216.0044966
2016-07-221256.001258.001208.001208.0033722
2016-07-211257.001260.001248.001248.004961576
2016-07-201243.001243.001213.001227.004453515
2016-07-1900
2016-07-151241.001269.001222.001269.00378467057
2016-07-141256.001256.001201.001201.00103129253
2016-07-131223.001223.001193.001209.0033625
2016-07-121200.001228.001189.001189.002833663
2016-07-111151.001224.001151.001224.004150111
2016-07-081175.001175.001175.001175.0022350
2016-07-071170.001175.001170.001175.0033520
2016-07-061200.001200.001126.001140.00151172444
2016-07-051199.001200.001175.001185.003339272
2016-07-041200.001230.001185.001190.003035953
2016-07-011169.001202.001169.001202.00163192093
2016-06-301172.001223.001163.001223.00203242454
2016-06-291175.001196.001170.001171.0089105490
2016-06-281159.001175.001148.001174.008598526
2016-06-271165.001169.001127.001169.002326715
2016-06-241269.001269.001135.001135.009151130333
2016-06-231206.001209.001199.001202.004048182
2016-06-221221.001221.001199.001207.001619299
2016-06-211180.001222.001172.001222.00158187419
2016-06-201169.001200.001154.001172.0018322147270
2016-06-171240.001241.001190.001199.00177214382
2016-06-161258.001273.001224.001264.00247308504
2016-06-151193.001285.001175.001284.00127159038
2016-06-141205.001206.001161.001175.00233277711
2016-06-131257.001257.001210.001210.00148181174
2016-06-101258.001258.001258.001258.001012580
2016-06-091270.001270.001270.001270.004152070
2016-06-081268.001268.001268.001268.0011268
2016-06-071235.001236.001235.001236.00240296401
2016-06-061280.001280.001235.001235.001619939
2016-06-031281.001281.001250.001250.00113141970
2016-06-021289.001330.001250.001291.0014121847308
2016-06-011270.001270.001259.001259.00223282873
2016-05-311271.001271.001271.001271.002633046
2016-05-301250.001271.001250.001271.002025315
2016-05-271220.001246.001190.001246.0014161732845
2016-05-261270.001270.001250.001250.00372469058
2016-05-251255.001258.001255.001255.0036834624946

   ※ 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