[1488 東証] ダイワ上場投信-東証REIT指数 日足 時系列データ

[1488 東証] ダイワ上場投信-東証REIT指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201690.001694.001688.001694.005084600
2017-10-191689.001694.001689.001693.0011301910900
2017-10-181679.001679.001671.001671.0024804151480
2017-10-171675.001678.001675.001675.00240402480
2017-10-161672.001672.001670.001672.009801638500
2017-10-131675.001675.001668.001668.0032405411550
2017-10-121684.001684.001678.001680.007301227420
2017-10-111687.001687.001685.001685.00260438190
2017-10-101694.001694.001685.001685.0011801994920
2017-10-061700.001700.001691.001691.0012202071130
2017-10-051698.001702.001696.001702.0014602477630
2017-10-041701.001701.001694.001694.00210356660
2017-10-0300
2017-10-021700.001703.001693.001703.00440746890
2017-09-2900
2017-09-281696.001696.001691.001694.00130220080
2017-09-271701.001701.001698.001698.007101206740
2017-09-261699.001699.001697.001697.00520882830
2017-09-251700.001703.001700.001703.00200340180
2017-09-221709.001709.001701.001701.00560954170
2017-09-211716.001716.001716.001716.001017160
2017-09-201714.001717.001714.001717.00510875640
2017-09-191717.001717.001712.001714.00170291230
2017-09-151713.001719.001712.001719.006001030720
2017-09-141705.001710.001703.001710.0090153460
2017-09-131699.001703.001693.001703.00250424670
2017-09-121699.001702.001695.001695.009101547050
2017-09-111713.001713.001703.001703.00430734770
2017-09-081712.001723.001712.001723.006601136300
2017-09-071707.001707.001706.001706.004068260
2017-09-061702.001702.001690.001701.0011101886340
2017-09-051718.001718.001702.001703.008401435320
2017-09-041718.001718.001709.001713.007901353930
2017-09-011731.001731.001718.001718.009701667180
2017-08-311729.001731.001729.001731.003051910
2017-08-301735.001737.001733.001733.00130225570
2017-08-2900
2017-08-281731.001731.001728.001728.00120207440
2017-08-251740.001740.001729.001732.007201251830
2017-08-241740.001740.001740.001740.00300522000
2017-08-231741.001741.001740.001740.003052210
2017-08-221740.001740.001740.001740.001017400
2017-08-211737.001741.001737.001738.00380660150
2017-08-181731.001740.001728.001740.00170295370
2017-08-171722.001737.001722.001737.00570989450
2017-08-161721.001722.001717.001722.005086000
2017-08-151711.001711.001706.001706.00190324690
2017-08-141722.001722.001708.001708.0026804595500
2017-08-101728.001728.001727.001727.00510880780
2017-08-091735.001740.001730.001730.004069350
2017-08-081730.001738.001724.001738.00400692180
2017-08-071740.001740.001734.001734.00180313140
2017-08-041740.001745.001740.001745.0022303885240
2017-08-031738.001740.001738.001740.00550955920
2017-08-021750.001750.001740.001740.0080139430
2017-08-011753.001753.001746.001746.00150262780
2017-07-311750.001750.001745.001750.003052450
2017-07-281735.001745.001733.001743.0010401810700
2017-07-271720.001735.001720.001733.0014702546780
2017-07-261723.001723.001717.001717.007301254730
2017-07-251717.001717.001717.001717.00300515100
2017-07-241709.001709.001709.001709.001017090
2017-07-211716.001716.001703.001708.005085460
2017-07-201707.001718.001707.001717.0010701836540
2017-07-191666.001694.001666.001694.0021803654780
2017-07-181661.001665.001660.001660.0013002159690
2017-07-141676.001676.001656.001659.0026204351340
2017-07-131668.001678.001668.001678.00180300700
2017-07-121689.001689.001659.001668.0033405591830
2017-07-111695.001695.001683.001685.0033705696910
2017-07-101701.001701.001688.001693.0014202409340
2017-07-071713.001713.001700.001701.006901178910
2017-07-061709.001719.001709.001718.00560960390
2017-07-051715.001715.001688.001709.0053609100740
2017-07-041728.001730.001713.001713.0019503359200
2017-07-031734.001734.001728.001728.00560969220
2017-06-301740.001740.001725.001731.0017903100300
2017-06-291741.001748.001740.001741.006801186350
2017-06-281750.001750.001741.001741.0021203700590
2017-06-271750.001752.001750.001750.009101592710
2017-06-261757.001758.001751.001752.006001051840
2017-06-231761.001761.001755.001755.007901388510
2017-06-221759.001762.001759.001762.00130228850
2017-06-211762.001762.001759.001759.0013802429460
2017-06-201774.001774.001769.001769.006101082010
2017-06-191771.001771.001760.001763.006001058940
2017-06-161777.001780.001777.001780.00180320130
2017-06-151762.001762.001762.001762.001017620
2017-06-141767.001767.001759.001759.0010601868080
2017-06-131774.001774.001768.001769.00450796580
2017-06-121771.001774.001770.001771.00360637620
2017-06-091779.001779.001767.001767.00220390580
2017-06-081783.001783.001777.001777.0035806381370
2017-06-071790.001790.001790.001790.001017900
2017-06-061787.001787.001785.001787.00170303690
2017-06-051793.001793.001788.001788.00360643850
2017-06-021793.001793.001788.001788.0060107330
2017-06-011779.001779.001779.001779.001017790
2017-05-311776.001776.001770.001771.009001593700
2017-05-301787.001787.001780.001780.006301123910
2017-05-291792.001793.001787.001787.009201649330
2017-05-2600
2017-05-251792.001792.001792.001792.002035840
2017-05-241786.001786.001786.001786.005089300
2017-05-231785.001785.001779.001785.0014302551120
2017-05-221787.001787.001784.001784.005089320
2017-05-191803.001803.001787.001787.0080143120
2017-05-181785.001785.001785.001785.001017850
2017-05-171786.001786.001785.001785.0011001963600
2017-05-161794.001794.001785.001785.00280502040
2017-05-151802.001807.001796.001796.0060108040
2017-05-121802.001802.001799.001799.00220396190
2017-05-111810.001811.001810.001811.00210380300
2017-05-101800.001816.001800.001816.0090162660
2017-05-091797.001812.001797.001809.00150270690
2017-05-081790.001797.001788.001797.00430769840
2017-05-021773.001780.001773.001780.0060106570
2017-05-011771.001774.001770.001770.00130230380
2017-04-281777.001777.001772.001772.0070124200
2017-04-271774.001782.001774.001782.003053300
2017-04-261780.001780.001780.001780.00300534000
2017-04-251781.001781.001770.001778.00430762620
2017-04-241787.001787.001781.001781.0076230136037780
2017-04-211794.001794.001786.001786.00190340060
2017-04-201790.001790.001790.001790.002035800
2017-04-191794.001794.001794.001794.00210376740
2017-04-181793.001793.001793.001793.001017930
2017-04-171761.001764.001761.001764.003052860
2017-04-141765.001766.001760.001763.0010801905750
2017-04-131779.001780.001772.001772.007201280000
2017-04-121791.001791.001780.001780.005601000370
2017-04-111795.001796.001790.001791.00170304840
2017-04-101803.001803.001792.001797.00540972080
2017-04-0700
2017-04-061795.001796.001792.001796.00400717950
2017-04-051795.001798.001795.001798.003053880
2017-04-041801.001801.001793.001793.0080143990
2017-04-031808.001808.001792.001792.0020103616410
2017-03-311807.001812.001807.001812.0011502078400
2017-03-301818.001818.001807.001807.007901435870
2017-03-2900
2017-03-281820.001820.001820.001820.001018200
2017-03-271809.001809.001809.001809.00110198990
2017-03-241812.001812.001812.001812.00140253680
2017-03-231822.001823.001817.001817.00320583000
2017-03-2200
2017-03-211836.001836.001823.001823.00250457790
2017-03-1700
2017-03-161820.001827.001820.001827.004073010
2017-03-151816.001816.001805.001805.0011202027210
2017-03-141822.001822.001814.001814.00130236720
2017-03-131816.001820.001816.001820.00160290900
2017-03-101829.001829.001815.001815.0011802145960
2017-03-091821.001821.001814.001820.006001091040
2017-03-081830.001830.001820.001823.005501003210
2017-03-071833.001833.001833.001833.00100183300
2017-03-061834.001841.001834.001836.0010601944550
2017-03-031825.001828.001824.001828.00340620710
2017-03-021835.001835.001823.001831.003130057187150
2017-03-011849.001849.001843.001843.0060110640
2017-02-281852.001857.001852.001857.0060111320
2017-02-271856.001856.001850.001851.0090166870
2017-02-241837.001850.001837.001850.007601397220
2017-02-231827.001836.001826.001832.007601392390
2017-02-221821.001830.001818.001830.00290530490
2017-02-211821.001822.001821.001822.00230419030
2017-02-201815.001815.001813.001815.00260471470
2017-02-171818.001818.001815.001815.005090840
2017-02-161825.001825.001819.001819.0070127470
2017-02-151824.001824.001817.001817.003133057017300
2017-02-141832.001832.001821.001821.0010201864000
2017-02-131830.001830.001829.001830.0080146380
2017-02-101830.001830.001830.001830.001018300
2017-02-091834.001834.001829.001829.002036630
2017-02-081845.001845.001840.001840.00280515250
2017-02-071850.001850.001850.001850.001018500
2017-02-061851.001851.001848.001851.00460851310
2017-02-031849.001850.001839.001850.00110202780
2017-02-021859.001859.001848.001848.00210389420
2017-02-011865.001865.001865.001865.001018650
2017-01-3100
2017-01-301865.001865.001860.001860.00230428600
2017-01-271860.001865.001860.001865.00420782760
2017-01-2600
2017-01-251855.001855.001853.001853.00250463730
2017-01-241855.001857.001855.001857.003055690
2017-01-231850.001851.001850.001851.00130240580
2017-01-201841.001843.001840.001843.00140257850
2017-01-191848.001848.001848.001848.0080147840
2017-01-181840.001840.001840.001840.002036800
2017-01-171848.001848.001840.001840.00220405560
2017-01-161856.001856.001845.001845.005801071800
2017-01-131848.001852.001846.001846.00360666120
2017-01-121869.001869.001848.001854.0014302650460
2017-01-111860.001872.001855.001868.0016303046240
2017-01-101874.001878.001868.001868.0090168690
2017-01-061880.001885.001880.001880.007101335140
2017-01-051872.001880.001872.001880.00410767600
2017-01-041868.001869.001863.001863.0011002053130
2016-12-301860.001884.001860.001882.00170317940
2016-12-291853.001855.001853.001855.00140259580
2016-12-281852.001852.001852.001852.00300555600
2016-12-271828.001837.001826.001837.0018603414290
2016-12-261816.001834.001813.001834.00180327730
2016-12-221813.001816.001813.001815.00260471930
2016-12-211825.001825.001814.001819.00130236650
2016-12-201807.001816.001807.001816.0090162990
2016-12-191805.001809.001805.001807.0070126450
2016-12-161801.001805.001795.001805.00180323780
2016-12-151798.001798.001798.001798.0060107880
2016-12-141801.001805.001798.001799.0070126000
2016-12-131798.001802.001796.001797.00190341980
2016-12-121804.001804.001800.001800.0070126200
2016-12-091805.001808.001800.001800.00250451620
2016-12-0800
2016-12-071792.001792.001792.001792.00100179200
2016-12-061784.001784.001784.001784.006401141760
2016-12-051795.001798.001795.001798.007501346410
2016-12-021802.001802.001800.001800.0060108080
2016-12-011811.001811.001799.001799.0010201846100
2016-11-301787.001803.001787.001803.00430769480
2016-11-291782.001791.001782.001791.00170303570
2016-11-281754.001775.001754.001775.00320563770
2016-11-251753.001753.001753.001753.003052590
2016-11-241739.001739.001739.001739.001017390
2016-11-221730.001730.001730.001730.001017300
2016-11-211745.001745.001730.001733.0010601840940
2016-11-181760.001760.001749.001749.0011702054540
2016-11-171723.001751.001723.001751.009401636740
2016-11-161730.001730.001716.001718.0010101737260
2016-11-151720.001722.001720.001722.00270464640
2016-11-141738.001739.001721.001721.0012602177580
2016-11-111754.001755.001731.001731.00420734590
2016-11-101764.001764.001762.001762.004070510
2016-11-091757.001757.001725.001750.009401647590
2016-11-081772.001772.001768.001768.00140247970
2016-11-071769.001775.001769.001775.005088510
2016-11-041767.001767.001762.001767.00140247250
2016-11-021783.001783.001782.001782.0090160440
2016-11-011789.001789.001784.001787.009101625590
2016-10-311766.001787.001763.001787.00290516460
2016-10-281781.001781.001766.001766.006201101750
2016-10-271786.001786.001782.001782.004071320
2016-10-261790.001790.001786.001786.00120214400
2016-10-251791.001791.001787.001790.00310554470

   ※ 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