[1545 大証] NASDAQ投 日足 時系列データ (2013年)

[1545 大証] NASDAQ投
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123070.003070.003050.003055.00160489750
2013-07-113015.003055.003015.003045.0010803285650
2013-07-103040.003060.003015.003045.005701734250
2013-07-093050.003050.003035.003035.007302222950
2013-07-083060.003060.003025.003050.0017905446550
2013-07-053025.003035.003020.003020.00489014814850
2013-07-042990.002990.002988.002988.0023807115840
2013-07-032972.002995.002971.002980.00270803460
2013-07-022945.002955.002940.002940.00160471200
2013-07-012942.002943.002905.002943.006101783780
2013-06-282900.002928.002894.002925.008802558150
2013-06-272840.002870.002840.002870.005501569440
2013-06-262852.002852.002829.002843.009402676590
2013-06-252830.002830.002805.002805.0010202878710
2013-06-242874.002874.002830.002830.0010402969920
2013-06-212819.002865.002816.002865.009602716290
2013-06-202900.002900.002891.002891.004201214820
2013-06-192885.002912.002881.002907.0023506814740
2013-06-182855.002871.002854.002871.006701916830
2013-06-172825.002854.002810.002854.006301796000
2013-06-142859.002871.002830.002843.0012503561070
2013-06-132841.002841.002775.002775.0019105372140
2013-06-122875.002919.002875.002919.006201792500
2013-06-113010.003010.002980.002980.00300901450
2013-06-102985.002993.002951.002993.0026807995570
2013-06-072905.002905.002849.002887.001162033534780
2013-06-062937.002976.002937.002950.0012603714200
2013-06-053020.003025.002984.003000.0014004208960
2013-06-043000.003035.003000.003035.0032509756800
2013-06-033020.003050.003020.003020.0016905109250
2013-05-313090.003090.003070.003075.006301941950
2013-05-303065.003085.003035.003035.0022006708150
2013-05-293130.003130.003095.003095.0022907144450
2013-05-283070.003120.003070.003110.006001858200
2013-05-273030.003050.003020.003020.0023006972250
2013-05-243050.003115.003030.003030.00390011912750
2013-05-233125.003155.003070.003070.0027508569000
2013-05-223130.003145.003125.003130.0027608652400
2013-05-213135.003145.003120.003140.0020706475400
2013-05-203160.003160.003140.003160.00465014650600
2013-05-173100.003120.003095.003115.0030109362300
2013-05-163105.003120.003100.003120.0026208131900
2013-05-153080.003105.003080.003100.0029509121700
2013-05-143075.003075.003050.003065.0021806674000
2013-05-133070.003080.003045.003045.00339010363300
2013-05-103010.003045.003005.003030.00349010528350
2013-05-092974.002974.002947.002950.0017805264340
2013-05-082950.002955.002941.002950.0012503684360
2013-05-072967.002967.002938.002946.0022806719760
2013-05-022824.002842.002810.002820.006901941370
2013-05-012840.002845.002824.002838.00690019527010
2013-04-302828.002834.002827.002833.0020305744190
2013-04-262867.002867.002827.002842.00487013886010
2013-04-252852.002857.002843.002843.0020005701110
2013-04-242845.002856.002840.002856.00366010428290
2013-04-232816.002817.002796.002803.0019105356830
2013-04-222790.002814.002790.002800.0029108153250
2013-04-192723.002742.002723.002742.0021105765160
2013-04-182757.002771.002743.002765.0034009367220
2013-04-172789.002810.002789.002809.007602128730
2013-04-162746.002780.002727.002778.00754020851870
2013-04-152846.002847.002808.002822.0015604421450
2013-04-122863.002890.002861.002877.0014504165930
2013-04-112860.002875.002855.002875.00396011332440
2013-04-102792.002799.002790.002799.0025006985640
2013-04-092783.002795.002782.002794.0016504598290
2013-04-082760.002769.002740.002755.00580015978280
2013-04-052702.002724.002701.002703.00863023376040
2013-04-042625.002683.002610.002683.008302179620
2013-04-032645.002671.002645.002667.0017004513100
2013-04-022630.002630.002611.002620.0012503278080
2013-04-012689.002689.002665.002672.009602568390
2013-03-292685.002685.002680.002684.006201663860
2013-03-282677.002680.002661.002661.0016404382770
2013-03-272684.002690.002668.002690.004201129090
2013-03-262655.002668.002649.002663.0017604686770
2013-03-252706.002706.002673.002686.0014403872450
2013-03-222665.002667.002650.002653.0015804205360
2013-03-212706.002711.002698.002703.0017904840430
2013-03-192697.002705.002680.002696.0014904019530
2013-03-182655.002658.002631.002631.00695018395880
2013-03-152724.002730.002720.002720.00439011974510
2013-03-142716.002719.002709.002717.005601519870
2013-03-132718.002726.002712.002718.0014303884630
2013-03-122743.002743.002728.002730.0028207721610
2013-03-112724.002724.002702.002721.0022606141760
2013-03-082689.002693.002674.002689.0019005101640
2013-03-072656.002658.002643.002654.00436011566130
2013-03-062648.002648.002626.002639.0020405385370
2013-03-052599.002617.002585.002588.00688017862440
2013-03-042586.002594.002575.002575.0012503228840
2013-03-012564.002564.002548.002562.009002296670
2013-02-282548.002568.002548.002561.0033508547930
2013-02-272515.002531.002505.002505.0037209348020
2013-02-262535.002541.002514.002524.001159029291230
2013-02-252615.002615.002590.002600.0021805672820
2013-02-222567.002574.002554.002572.0018804814860
2013-02-212600.002606.002583.002587.0035309171290
2013-02-202640.002640.002612.002627.0013503549670
2013-02-192602.002627.002602.002604.0016504305480
2013-02-182618.002624.002605.002624.0012703318960
2013-02-152607.002609.002574.002574.00557014365340
2013-02-142613.002613.002600.002613.004701225060
2013-02-132615.002615.002600.002600.0020805421050
2013-02-122626.002639.002626.002633.0013103444830
2013-02-082582.002599.002582.002594.0034709003730
2013-02-072579.002591.002579.002580.007601961710
2013-02-062590.002610.002590.002600.0024406343660
2013-02-052529.002537.002527.002537.00574014542210
2013-02-042580.002583.002566.002570.00587015156230
2013-02-012521.002540.002521.002537.0018604703320
2013-01-312517.002518.002508.002515.00708017794400
2013-01-302513.002523.002508.002508.0037109344920
2013-01-292500.002515.002487.002512.0019104775070
2013-01-282504.002510.002496.002510.0030307577350
2013-01-252474.002480.002466.002473.00546013504560
2013-01-242433.002455.002428.002455.0033608179320
2013-01-232466.002471.002450.002458.0034008362700
2013-01-222484.002488.002464.002464.00518012825150
2013-01-212491.002491.002470.002471.0012002970950
2013-01-182473.002491.002472.002484.0012203022180
2013-01-172430.002443.002428.002428.004401070130
2013-01-162438.002438.002406.002410.0025606198860
2013-01-152473.002473.002441.002448.0029907339280
2013-01-112464.002469.002460.002460.0020805129190
2013-01-102414.002434.002414.002434.0010002420340
2013-01-092390.002405.002390.002393.007701847030
2013-01-082401.002407.002391.002404.006301511400
2013-01-072410.002413.002400.002409.0011102670150
2013-01-042419.002419.002400.002413.0031507597980

   ※ 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