[1551 東証] JASDAQ-TOP20上場投信 日足 時系列データ

[1551 東証] JASDAQ-TOP20上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-264695.004715.004665.004685.00259012166200
2017-06-234690.004700.004645.004650.0016407645150
2017-06-224630.004700.004630.004675.0015707315650
2017-06-214640.004700.004635.004660.00375017491400
2017-06-204680.004680.004600.004635.0020009306700
2017-06-194585.004620.004585.004595.007203314850
2017-06-164620.004630.004590.004595.009104187300
2017-06-154610.004620.004580.004620.009004142600
2017-06-144565.004640.004565.004590.00242011193850
2017-06-134540.004630.004540.004580.00233010622750
2017-06-124620.004640.004585.004610.0013206088850
2017-06-094655.004660.004550.004645.00269012457950
2017-06-084600.004660.004525.004525.00473021788250
2017-06-074510.004540.004465.004540.00272012253600
2017-06-064510.004520.004450.004485.00416018667500
2017-06-054395.004490.004390.004470.00723031937750
2017-06-024500.004515.004445.004450.00345015436600
2017-06-014475.004495.004470.004490.0017007620250
2017-05-314375.004495.004375.004440.00602026649000
2017-05-304360.004395.004360.004380.0012405423750
2017-05-294420.004425.004385.004400.00333014684000
2017-05-264440.004440.004410.004415.0013806111050
2017-05-254445.004445.004410.004430.0010704745050
2017-05-244430.004440.004360.004435.00286012609700
2017-05-234350.004390.004340.004390.00261011390350
2017-05-224355.004360.004300.004340.0011905150950
2017-05-194310.004350.004265.004350.0017007356050
2017-05-184205.004270.004205.004265.0018107660450
2017-05-174335.004340.004300.004330.00322013939900
2017-05-164300.004330.004275.004310.00240010339400
2017-05-154265.004280.004265.004280.005202220650
2017-05-124275.004300.004215.004275.0018107722650
2017-05-114285.004300.004255.004290.00436018705050
2017-05-104200.004260.004190.004240.00464019588850
2017-05-094160.004160.004115.004125.0018207511050
2017-05-084115.004160.004115.004160.00416017195900
2017-05-024060.004105.004060.004095.00470019215900
2017-05-014010.004055.004010.004030.007503029750
2017-04-283980.004075.003980.004015.0017707156250
2017-04-273980.004050.003980.004030.0023409418800
2017-04-263995.004010.003970.004000.008403356500
2017-04-253940.003950.003900.003940.003401337750
2017-04-244010.004010.003885.003940.0016606546000
2017-04-213990.003995.003970.003990.0013205263500
2017-04-203990.003990.003930.003970.0010604204000
2017-04-193975.003980.003955.003980.006502583400
2017-04-183985.003985.003945.003965.00287011393900
2017-04-173760.003895.003760.003890.00335012845900
2017-04-143900.003915.003805.003850.0012204705650
2017-04-133760.003890.003760.003890.00268010234050
2017-04-123865.003895.003810.003855.00376014479050
2017-04-114005.004005.003890.003935.00459017935000
2017-04-103990.004010.003965.004005.0018107208550
2017-04-073995.004020.003860.003970.00377014917550
2017-04-063950.003975.003920.003945.00441017385450
2017-04-054040.004070.003930.004005.00342013686600
2017-04-044095.004095.003935.003985.0019907912250
2017-04-034010.004095.004010.004080.00384015493400
2017-03-314045.004090.004045.004080.0023009351000
2017-03-304095.004100.004030.004085.00358014631550
2017-03-293910.004040.003910.004030.00621024789400
2017-03-283925.003950.003895.003940.00310012200500
2017-03-273830.003925.003830.003900.0024609515250
2017-03-243885.003920.003885.003920.007502936750
2017-03-233940.003940.003860.003900.00331012949750
2017-03-223825.003925.003825.003920.00274010664500
2017-03-213825.003930.003825.003920.00497019366000
2017-03-173840.003880.003815.003815.00312011969050
2017-03-163770.003880.003770.003870.00362013855200
2017-03-153745.003815.003745.003775.001620061086850
2017-03-143880.003880.003800.003815.00438016759800
2017-03-133945.003945.003890.003890.00503019744500
2017-03-103995.003995.003900.003940.001086042884500
2017-03-093885.003930.003860.003885.00616024002850
2017-03-083900.003900.003830.003840.00364014085600
2017-03-073880.003890.003835.003860.00370014291500
2017-03-063800.003850.003795.003845.00262010033400
2017-03-033730.003795.003730.003795.00268010116450
2017-03-023770.003775.003715.003725.0012104544900
2017-03-013735.003750.003705.003750.0015605822350
2017-02-283730.003730.003700.003710.006902561100
2017-02-273745.003745.003685.003695.007702868750
2017-02-243695.003735.003685.003735.0016306043650
2017-02-233680.003695.003660.003690.0010203759250
2017-02-223680.003685.003670.003685.0015805818650
2017-02-213690.003695.003670.003690.004801771400
2017-02-203695.003695.003670.003685.009103355600
2017-02-173630.003670.003590.003670.0010103655800
2017-02-163675.003675.003620.003620.00260948800
2017-02-153660.003660.003635.003635.009203362650
2017-02-143655.003655.003635.003645.00230839450
2017-02-133625.003650.003605.003645.005702075500
2017-02-103610.003625.003590.003590.005401949100
2017-02-093580.003620.003580.003585.00190684900
2017-02-083575.003595.003545.003590.007002498350
2017-02-073585.003665.003585.003585.007002532900
2017-02-063675.003675.003585.003650.0022608207350
2017-02-033630.003630.003625.003625.0070254050
2017-02-023650.003685.003650.003650.004601687850
2017-02-013650.003665.003650.003650.003601315550
2017-01-313645.003660.003640.003655.004101497950
2017-01-303665.003675.003655.003675.00170623150
2017-01-273695.003695.003665.003665.006702465100
2017-01-263690.003690.003665.003675.0010203758350
2017-01-253685.003685.003650.003675.0019707229850
2017-01-243560.003650.003560.003635.00352012739850
2017-01-233535.003585.003505.003585.0014805268150
2017-01-203550.003555.003515.003535.0015005314250
2017-01-193560.003570.003525.003565.0013004628800
2017-01-183545.003555.003515.003555.003501240050
2017-01-173550.003550.003510.003520.004001412600
2017-01-163545.003545.003510.003540.003001058000
2017-01-133530.003555.003515.003545.006702361600
2017-01-123525.003550.003520.003525.006902433650
2017-01-113540.003570.003540.003560.00110390900
2017-01-103595.003595.003545.003570.009503398250
2017-01-063565.003565.003550.003565.005401922250
2017-01-053485.003540.003485.003540.0021607633350
2017-01-043540.003570.003465.003475.00352012436450
2016-12-303520.003570.003520.003535.00367013012500
2016-12-293555.003585.003510.003570.00716025461400
2016-12-283545.003570.003525.003570.0021207523150
2016-12-273475.003525.003470.003500.00437015275150
2016-12-263465.003495.003435.003475.00385013369900
2016-12-223415.003445.003410.003410.0015105167450
2016-12-213390.003450.003390.003430.0017606025450
2016-12-203420.003440.003395.003440.0015905446350
2016-12-193405.003420.003390.003395.006802313100
2016-12-163400.003410.003385.003400.009403191800
2016-12-153375.003425.003375.003390.0014004767750
2016-12-143415.003415.003380.003380.0014504917550
2016-12-133380.003395.003350.003395.0012804325750
2016-12-123455.003455.003320.003360.0028409552550
2016-12-093305.003330.003305.003320.0028909567500
2016-12-083360.003390.003325.003330.0019706574750
2016-12-073375.003380.003360.003360.0010803633750
2016-12-063460.003485.003380.003400.00330011281100
2016-12-053570.003570.003460.003485.008402944300
2016-12-023550.003550.003495.003500.0011003862400
2016-12-013560.003595.003560.003575.005501974450
2016-11-303625.003625.003600.003600.0014105108800
2016-11-293590.003590.003540.003540.003401215100
2016-11-283525.003560.003520.003560.004901733800
2016-11-253575.003575.003535.003535.00280994850
2016-11-243595.003595.003515.003530.008503015050
2016-11-223490.003505.003485.003485.00349012181150
2016-11-213530.003590.003520.003560.0011604101800
2016-11-183580.003620.003580.003620.003201153300
2016-11-173530.003585.003530.003565.00387013854200
2016-11-163520.003650.003520.003600.0023708524800
2016-11-153525.003565.003470.003565.00318011184900
2016-11-143405.003490.003405.003455.007702648500
2016-11-113420.003440.003360.003360.003001020200
2016-11-103405.003405.003360.003390.003301119000
2016-11-093425.003425.003265.003300.0016005331550
2016-11-083485.003485.003435.003435.00170590450
2016-11-073505.003505.003365.003415.008402882050
2016-11-043470.003470.003365.003365.006102064300
2016-11-023530.003530.003455.003485.00210736750
2016-11-013600.003600.003530.003540.0013304703100
2016-10-313530.003595.003530.003590.00150536750
2016-10-283530.003575.003525.003535.00220783700
2016-10-2700
2016-10-263500.003575.003500.003555.003601270600
2016-10-253630.003660.003515.003545.003901389350
2016-10-243530.003645.003530.003590.004101470450
2016-10-213670.003670.003600.003600.0011304100350
2016-10-203410.003720.003410.003630.00350012694050
2016-10-193485.003485.003480.003480.00110383150
2016-10-183455.003455.003440.003445.0080275800
2016-10-173455.003455.003455.003455.00100345500
2016-10-143430.003435.003430.003435.00100343050
2016-10-133440.003440.003405.003405.0019906777650
2016-10-123420.003420.003360.003395.003501185450
2016-10-113535.003535.003425.003450.004801668100
2016-10-073545.003545.003525.003535.00160566250
2016-10-063550.003550.003505.003525.007002472500
2016-10-053490.003520.003460.003495.009903464900
2016-10-043465.003480.003465.003480.004701629400
2016-10-033450.003465.003450.003465.00150517950
2016-09-303405.003450.003400.003450.007802677950
2016-09-293380.003450.003380.003420.003101062850
2016-09-283380.003380.003380.003380.0013304495400
2016-09-273335.003375.003335.003375.00290970200
2016-09-263435.003435.003370.003430.00110375850
2016-09-233325.003425.003325.003425.006502205850
2016-09-213345.003355.003345.003355.003301105100
2016-09-203320.003350.003315.003345.004901633450
2016-09-163305.003325.003305.003320.00110364950
2016-09-153305.003335.003305.003325.00270896900
2016-09-143415.003415.003405.003405.0040136300
2016-09-133415.003445.003415.003445.00100342100
2016-09-123430.003455.003430.003455.00200690250
2016-09-093455.003455.003430.003455.0080275550
2016-09-083450.003450.003395.003450.00230791050
2016-09-073375.003450.003375.003445.004401510950
2016-09-063415.003420.003395.003415.00220751350
2016-09-053430.003430.003390.003405.003701260450
2016-09-023375.003385.003350.003365.00150506550
2016-09-013340.003360.003340.003360.0060200850
2016-08-313330.003370.003330.003340.00100333900
2016-08-303320.003320.003320.003320.001033200
2016-08-293355.003355.003325.003325.00170568450
2016-08-263320.003320.003320.003320.003099600
2016-08-253370.003370.003345.003345.0030100650
2016-08-243320.003320.003320.003320.0060199200
2016-08-233310.003325.003310.003325.003601196250
2016-08-223395.003395.003360.003360.0040134850
2016-08-193330.003390.003330.003390.00410013684050
2016-08-183360.003400.003360.003400.00100339150
2016-08-173355.003420.003355.003360.0015505223700
2016-08-163460.003460.003390.003390.00140477950
2016-08-153465.003465.003400.003400.00210717750
2016-08-123410.003465.003385.003405.0016305530350
2016-08-103385.003450.003385.003450.0012004075000
2016-08-093370.003375.003370.003375.00180606650
2016-08-083305.003395.003305.003380.0014404832050
2016-08-053345.003435.003345.003375.0011103750800
2016-08-043430.003430.003305.003305.00280939800
2016-08-033390.003400.003390.003390.00130440800
2016-08-023395.003440.003395.003395.0060204650
2016-08-013340.003440.003340.003440.0017705947000
2016-07-293320.003320.003285.003320.006102008500
2016-07-283400.003400.003290.003290.0010603517900
2016-07-273500.003500.003400.003405.00280957300
2016-07-263500.003500.003400.003430.004801646700
2016-07-253500.003505.003450.003475.008803058300
2016-07-223560.003565.003490.003500.006002109200
2016-07-213580.003580.003565.003580.003401214950
2016-07-203595.003605.003595.003595.0080287750
2016-07-193645.003675.003605.003610.0016005791650
2016-07-153715.003715.003640.003650.00220806700
2016-07-143715.003715.003640.003650.00210766650
2016-07-133710.003750.003625.003715.004901814250
2016-07-123605.003700.003605.003695.004101501150
2016-07-113580.003600.003570.003600.00190681400
2016-07-083585.003600.003530.003530.003801356450
2016-07-073645.003645.003645.003645.0050182250
2016-07-063650.003650.003600.003605.00230834300
2016-07-053700.003705.003700.003700.00170629100
2016-07-043635.003730.003635.003700.0012504613250
2016-07-013550.003630.003550.003630.006102184700
2016-06-303635.003640.003620.003620.003301198000
2016-06-293615.003640.003580.003590.006602383000
2016-06-283550.003640.003500.003640.009003250350
2016-06-273490.003605.003450.003565.007502653700
2016-06-243685.003740.003420.003420.0027809950400
2016-06-233680.003680.003650.003680.0090330250
2016-06-223700.003700.003685.003685.004101513600
2016-06-213660.003740.003660.003685.00200739550

   ※ 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