[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 
2017-12-115500.005580.005500.005540.0012106679700
2017-12-085590.005590.005510.005530.004202325500
2017-12-075400.005560.005400.005540.0012706946200
2017-12-065500.005540.005320.005430.00472025651800
2017-12-055520.005540.005420.005540.00276015159000
2017-12-045690.005690.005530.005550.00187010475000
2017-12-015700.005720.005600.005670.0014608248300
2017-11-305670.005670.005590.005640.00208011728100
2017-11-295750.005760.005690.005710.00242013855700
2017-11-285780.005780.005700.005720.00398022836300
2017-11-275760.005780.005720.005780.00478027510000
2017-11-245700.005710.005530.005700.00237013395000
2017-11-225660.005680.005580.005670.00265014931700
2017-11-215540.005570.005500.005570.0014908247100
2017-11-205450.005500.005450.005500.0010705858900
2017-11-175410.005530.005380.005430.0017409456900
2017-11-165280.005400.005280.005380.00271014472000
2017-11-155530.005530.005280.005290.00285015384700
2017-11-145560.005560.005480.005530.007103912300
2017-11-135510.005640.005510.005560.00190010580800
2017-11-105480.005600.004830.005570.001121060141800
2017-11-095600.005750.005540.005610.00535030276300
2017-11-085580.005650.005570.005590.0016509260500
2017-11-075600.005640.005600.005610.00316017753600
2017-11-065650.005670.005620.005620.0010906159700
2017-11-025660.005690.005590.005650.00431024239200
2017-11-015660.005670.005570.005650.00541030485400
2017-10-315580.005600.005560.005600.0014007820700
2017-10-305600.005600.005520.005580.00441024580800
2017-10-275500.005500.005440.005500.00255013979500
2017-10-265400.005450.005350.005450.0018409952400
2017-10-255500.005500.005340.005340.00425023088600
2017-10-245290.005480.005280.005410.00544029174500
2017-10-235280.005310.005250.005260.00200010541900
2017-10-205240.005250.005230.005230.006603457100
2017-10-195300.005300.005250.005250.0012006328000
2017-10-185270.005320.005230.005260.00369019475600
2017-10-175220.005260.005220.005250.00385020209600
2017-10-165200.005230.005200.005220.009705051000
2017-10-135230.005240.005200.005230.0010405429100
2017-10-125240.005250.005190.005240.0014607620800
2017-10-115230.005230.005180.005200.0016208461600
2017-10-105180.005200.005170.005180.0010105240300
2017-10-065110.005130.005070.005130.009905054300
2017-10-055120.005130.005050.005070.009604887200
2017-10-045150.005190.005150.005150.007603922000
2017-10-035190.005200.005140.005180.0013907202400
2017-10-025250.005260.005160.005170.0013607065600
2017-09-295220.005240.005180.005240.00246012861000
2017-09-285210.005210.005140.005200.00213011075600
2017-09-275100.005120.005080.005110.003601838400
2017-09-265090.005090.005040.005080.006403249300
2017-09-255080.005110.005080.005100.009604894500
2017-09-225190.005190.005020.005120.00253012918500
2017-09-215240.005240.005160.005180.00241012512800
2017-09-205240.005240.005160.005180.0016608664700
2017-09-195170.005190.005080.005150.00722037142500
2017-09-155000.005100.005000.005090.0013506846600
2017-09-145020.005060.004990.004990.00226011362100
2017-09-134995.005050.004960.005050.00946047426250
2017-09-124900.004970.004895.004940.00339016715350
2017-09-114820.004875.004810.004865.0011105391050
2017-09-084810.004820.004760.004800.007703684100
2017-09-074760.004855.004760.004775.0019709461950
2017-09-064680.004800.004650.004795.00540025401600
2017-09-054925.004940.004715.004715.00469022481450
2017-09-044990.004990.004920.004955.00203010060950
2017-09-014975.004985.004905.004985.00282013999000
2017-08-314860.004885.004855.004880.00267013008750
2017-08-304830.004850.004825.004840.00241011656600
2017-08-294800.004820.004790.004820.00298014339650
2017-08-284785.004805.004770.004780.005102441800
2017-08-254820.004820.004780.004795.006803260850
2017-08-244750.004800.004750.004770.0011905684650
2017-08-234785.004785.004745.004745.007203437150
2017-08-224730.004770.004720.004725.006803227400
2017-08-214825.004825.004740.004740.005002398900
2017-08-184715.004850.004715.004820.00504024227900
2017-08-174730.004795.004720.004785.005902805500
2017-08-164730.004735.004710.004725.002501182050
2017-08-154715.004720.004685.004710.005102399250
2017-08-144630.004685.004620.004685.0014106541500
2017-08-104700.004750.004700.004720.007603590900
2017-08-094715.004760.004650.004675.00326015316400
2017-08-084710.004735.004710.004720.003901839500
2017-08-074745.004760.004700.004700.0013606440850
2017-08-044715.004735.004710.004735.004702220900
2017-08-034815.004815.004720.004745.0011305393200
2017-08-024785.004800.004785.004790.00232011119850
2017-08-014775.004835.004760.004785.00795038074250
2017-07-314730.004785.004730.004780.0016007618200
2017-07-284800.004800.004715.004760.00383018201000
2017-07-274770.004785.004765.004775.008704154350
2017-07-264750.004775.004750.004765.0014606954500
2017-07-254750.004760.004720.004750.0021009969000
2017-07-244730.004750.004700.004715.00365017222300
2017-07-214730.004740.004715.004715.00256012092250
2017-07-204630.004745.004630.004730.00370017401800
2017-07-194615.004650.004615.004635.0020409464900
2017-07-184610.004640.004605.004610.0017007863900
2017-07-144585.004630.004585.004620.007503443100
2017-07-134595.004635.004560.004590.006402947950
2017-07-124570.004620.004570.004610.004602119550
2017-07-114615.004620.004585.004615.0010204699000
2017-07-104600.004620.004530.004620.00288013211350
2017-07-074460.004545.004455.004490.0013406017650
2017-07-064580.004585.004510.004510.006102776600
2017-07-054645.004645.004500.004570.00504022967850
2017-07-044700.004700.004550.004550.00357016603300
2017-07-034475.004675.004475.004650.00426019660350
2017-06-304460.004525.004425.004510.00641028681050
2017-06-294590.004635.004575.004595.0021209736950
2017-06-284660.004660.004600.004600.00254011790650
2017-06-274665.004690.004660.004660.00277012933350
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

   ※ 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