[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 
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
2016-06-203610.003735.003610.003675.00250913350
2016-06-173635.003635.003635.003635.00150545250
2016-06-163670.003670.003625.003625.0015205532450
2016-06-153650.003760.003650.003760.006702499700
2016-06-143680.003720.003615.003650.0017406394750
2016-06-133750.003820.003700.003820.002801046150
2016-06-103830.003830.003800.003800.00120457400
2016-06-093835.003835.003800.003820.00140534650
2016-06-083845.003845.003780.003805.00150573950
2016-06-073805.003805.003775.003775.005101939650
2016-06-063700.003815.003630.003815.0012704722700
2016-06-033790.003860.003725.003745.0024509309550
2016-06-023845.003845.003805.003830.009003433100
2016-06-013810.003850.003795.003795.0011204288900
2016-05-313860.003885.003810.003810.0012204676100
2016-05-303875.003950.003810.003860.00358013793450
2016-05-273520.003955.003520.003880.001186045112650
2016-05-263510.003510.003500.003500.00160560700
2016-05-253515.003550.003505.003510.004801687000
2016-05-243505.003515.003505.003515.00180631150
2016-05-233520.003525.003520.003520.003801337700
2016-05-203555.003570.003555.003570.00200712250
2016-05-193550.003585.003550.003555.00160570300
2016-05-183630.003630.003580.003590.00220789200
2016-05-173610.003610.003605.003605.0070252550
2016-05-163665.003665.003650.003650.0040146450
2016-05-133585.003680.003585.003680.00220794050
2016-05-123605.003700.003605.003615.0026009398300
2016-05-113695.003700.003675.003675.00180664250
2016-05-103610.003670.003610.003670.00180653100
2016-05-093670.003680.003670.003680.00150551300
2016-05-063695.003695.003650.003650.0011104081350
2016-05-023610.003700.003535.003645.00380013670700
2016-04-283770.003780.003650.003740.0017806655500
2016-04-273710.003725.003700.003720.002901076250
2016-04-263790.003790.003710.003710.00180671800
2016-04-253795.003795.003735.003735.00250940800
2016-04-223720.003795.003720.003735.0010904070100
2016-04-213760.003885.003735.003790.0016006075050
2016-04-203715.003750.003715.003750.002801044800
2016-04-193720.003785.003705.003705.008803286050
2016-04-183720.003750.003690.003750.007602818500
2016-04-153780.003845.003780.003845.004101569700
2016-04-143785.003865.003785.003815.008803382250
2016-04-133750.003815.003700.003815.009303505600
2016-04-123705.003750.003705.003750.0070261600
2016-04-113735.003750.003605.003740.008603182100
2016-04-083600.003665.003570.003665.007102569100
2016-04-073620.003660.003620.003655.00100364750
2016-04-063600.003645.003580.003645.0011003955700
2016-04-053720.003720.003605.003650.0014105161100
2016-04-043700.003775.003660.003770.0010103747200
2016-04-013880.003880.003785.003800.006802598250
2016-03-313850.003885.003770.003885.004301652150
2016-03-303860.003870.003800.003850.006802612850
2016-03-293715.003850.003715.003815.00435016530200
2016-03-283760.003760.003690.003710.0015605768800
2016-03-253715.003780.003710.003710.004601726900
2016-03-243635.003760.003635.003760.007002590250
2016-03-233625.003690.003625.003650.006202272150
2016-03-223670.003695.003665.003665.00220808000
2016-03-183625.003685.003625.003670.0060218550
2016-03-173710.003760.003585.003680.006102241450
2016-03-163680.003730.003680.003710.004601703750
2016-03-153640.003680.003635.003680.0013504941450
2016-03-143610.003630.003600.003630.004201520100
2016-03-113560.003610.003560.003585.00270968600
2016-03-103555.003560.003535.003545.005001769150
2016-03-093545.003560.003490.003515.003501230950
2016-03-083630.003630.003545.003545.007402667550
2016-03-073550.003610.003550.003595.00480017199550
2016-03-043470.003545.003470.003545.008402955300
2016-03-033450.003500.003450.003490.005902048600
2016-03-023430.003495.003430.003470.007302533600
2016-03-013350.003420.003350.003405.006602228650
2016-02-293420.003440.003385.003385.0019506662750
2016-02-263440.003475.003420.003430.00240827950
2016-02-253440.003480.003440.003450.0090311150
2016-02-243440.003490.003430.003440.006602269850
2016-02-233460.003500.003445.003445.006702328900
2016-02-223415.003450.003400.003440.00311010696050
2016-02-193400.003500.003400.003415.004601580950
2016-02-183380.003435.003380.003435.006402187150
2016-02-173290.003390.003290.003315.009903276750
2016-02-163350.003395.003320.003325.0019906649300
2016-02-153245.003400.003195.003400.0010303377250
2016-02-123030.003160.003020.003100.00640019790550
2016-02-103385.003390.003155.003240.00385012593850
2016-02-093405.003545.003390.003410.00673023340050
2016-02-083400.003500.003365.003500.0017606005600
2016-02-053550.003550.003430.003490.0020807236400
2016-02-043690.003690.003550.003570.0014705315950
2016-02-033775.003775.003640.003650.0015505694000
2016-02-023840.003840.003815.003815.006302413150
2016-02-013795.003810.003760.003810.00455017255850
2016-01-293710.003750.003600.003745.0014005155500
2016-01-283680.003715.003675.003695.005201922600
2016-01-273665.003690.003630.003690.005101866000
2016-01-263495.003645.003495.003590.0018706641050
2016-01-253530.003645.003530.003635.0021507777950
2016-01-223500.003590.003500.003590.0010103578000
2016-01-213495.003565.003410.003410.0017005927450
2016-01-203615.003625.003505.003510.006602346450
2016-01-193630.003630.003560.003570.003101112050
2016-01-183580.003605.003510.003585.0021207511500
2016-01-153585.003650.003580.003630.0011704228700
2016-01-143585.003605.003565.003605.0011003932100
2016-01-133645.003675.003625.003650.0015805768700
2016-01-123750.003750.003560.003575.0023108426900
2016-01-083700.003750.003690.003725.006402377700
2016-01-073710.003785.003710.003715.0014205307050
2016-01-063745.003795.003745.003770.007902963450
2016-01-053770.003880.003760.003840.0020207683850
2016-01-043890.003900.003820.003880.0020908111700
2015-12-303860.003875.003810.003820.0014705639400
2015-12-293855.003860.003805.003860.0011904569450
2015-12-283690.003860.003685.003795.00322012087700
2015-12-253730.003750.003685.003735.00728026988950
2015-12-243855.003880.003760.003760.00407015521100
2015-12-223855.003905.003855.003880.0020507941950
2015-12-213905.003915.003860.003900.0018607240800
2015-12-183920.003985.003905.003905.0024109526250
2015-12-173990.003995.003920.003930.0013605356850
2015-12-163955.003975.003895.003905.003601420800
2015-12-153885.003925.003860.003885.002701046400
2015-12-144000.004000.003880.003890.0011604567100
2015-12-113950.003955.003950.003950.002801106200
2015-12-104055.004055.003950.003950.003701482150
2015-12-093990.004020.003975.003995.007903154500
2015-12-084055.004060.004040.004040.003001216350
2015-12-074070.004105.004050.004055.007503058050
2015-12-044010.004050.004005.004040.006502610450
2015-12-034025.004085.004010.004060.00370014859850
2015-12-024090.004100.004070.004090.006802780450
2015-12-014100.004100.004015.004070.0010904407850
2015-11-304180.004180.004085.004105.0010404306400
2015-11-274180.004180.004115.004115.008403473950
2015-11-264100.004185.004100.004115.00245010135950

   ※ 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