[1565 東証] 日経カバードコール指数上場投信 日足 時系列データ

[1565 東証] 日経カバードコール指数上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0514890.0014890.0014890.0014890.00459560
2016-12-0215400.0015410.0015400.0015400.0020308110
2016-12-0115030.0015100.0015030.0015100.00460190
2016-11-3000
2016-11-2915700.0015700.0015700.0015700.00115700
2016-11-2815250.0015250.0015250.0015250.00115250
2016-11-2515200.0015700.0015100.0015100.0036546800
2016-11-2414840.0015110.0014840.0015100.0022331760
2016-11-2214700.0015000.0014700.0014970.001111656800
2016-11-2114540.0014860.0014540.0014860.001722516330
2016-11-1814820.0014820.0014820.0014820.0013192660
2016-11-1714800.0014800.0014800.0014800.0011162800
2016-11-1614650.0014700.0014650.0014700.00573380
2016-11-1500
2016-11-1414360.0014550.0014360.0014550.009130560
2016-11-1114500.0014500.0014500.0014500.0015217500
2016-11-1014070.0014190.0014070.0014190.0011154890
2016-11-0914440.0014440.0014440.0014440.00228880
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2814260.0014500.0014260.0014500.00228760
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1914160.0014160.0014160.0014160.00799120
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1314130.0014130.0014130.0014130.00798910
2016-10-1200
2016-10-1114080.0014080.0014080.0014080.00114080
2016-10-0700
2016-10-0600
2016-10-0514120.0014120.0014010.0014010.0027380350
2016-10-0413840.0014150.0013840.0014140.0021295160
2016-10-0300
2016-09-3013720.0013720.0013720.0013720.00113720
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1213860.0013860.0013860.0013860.00113860
2016-09-0914360.0014360.0014000.0014060.00570820
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0114070.0014070.0014060.0014060.00684410
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2213890.0013890.0013890.0013890.00113890
2016-08-1900
2016-08-1814000.0014000.0013210.0013210.0027357460
2016-08-1700
2016-08-1600
2016-08-1514000.0014000.0013990.0013990.00227990
2016-08-1214000.0014000.0014000.0014000.00228000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0313990.0013990.0013990.0013990.00227980
2016-08-0200
2016-08-0113990.0013990.0013980.0013990.00341960
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2613880.0013880.0013880.0013880.00113880
2016-07-2500
2016-07-2213980.0013980.0013690.0013690.00227670
2016-07-2113790.0014290.0013580.0014290.0031425640
2016-07-2014210.0014690.0014210.0014690.0012175600
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3013010.0013010.0013010.0013010.00113010
2016-06-2913010.0013010.0013010.0013010.00113010
2016-06-2800
2016-06-2700
2016-06-2413710.0013710.0013200.0013200.00453310
2016-06-2314000.0014000.0014000.0014000.00114000
2016-06-2200
2016-06-2113400.0013400.0013400.0013400.00113400
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1313500.0014600.0013500.0014600.0011149600
2016-06-1000
2016-06-0900
2016-06-0814700.0014900.0014700.0014900.00344400
2016-06-0714800.0014800.0014800.0014800.00114800
2016-06-0614900.0014900.0014900.0014900.00114900
2016-06-0315000.0015000.0014990.0015000.00574980
2016-06-0215000.0015000.0014900.0014900.00229900
2016-06-0100
2016-05-3115070.0015100.0015070.0015100.00230170
2016-05-3014900.0015000.0014900.0015000.00229900
2016-05-2714900.0014900.0014800.0014800.00229700
2016-05-2600
2016-05-2515000.0015000.0015000.0015000.00230000
2016-05-2400
2016-05-2300
2016-05-2014900.0014900.0014900.0014900.00114900
2016-05-1900
2016-05-1814790.0014800.0014790.0014800.00229590
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1214110.0014110.0013880.0013880.0015210300
2016-05-1100
2016-05-1000
2016-05-0913850.0013850.0013850.0013850.00341550
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2214270.0014270.0014090.0014090.0011156790
2016-04-2100
2016-04-2000
2016-04-1914650.0014800.0014650.0014780.00573770
2016-04-1813910.0013910.0013910.0013910.00227820
2016-04-1514700.0014700.0014700.0014700.00114700
2016-04-1414600.0015000.0014600.0014800.0016237410
2016-04-1313970.0013970.0013970.0013970.00113970
2016-04-1200
2016-04-1100
2016-04-0813940.0013940.0013940.0013940.00227880
2016-04-0700
2016-04-0614490.0014490.0014490.0014490.009130410
2016-04-0514490.0014490.0014490.0014490.00343470
2016-04-0415720.0015720.0014230.0014230.002223371640
2016-04-0115000.0015000.0014500.0014500.00459200
2016-03-3100
2016-03-3015300.0015300.0014910.0015030.0015224160
2016-03-2915200.0015200.0015200.0015200.00115200
2016-03-2815100.0015300.0015100.0015200.00691190
2016-03-2515000.0015100.0015000.0015100.00230100
2016-03-2400
2016-03-2315100.0015100.0015100.0015100.00115100
2016-03-2215000.0015000.0015000.0015000.00115000
2016-03-1815080.0015080.0014900.0014900.00344980
2016-03-1715100.0015100.0015100.0015100.00115100
2016-03-1615160.0015160.0015160.0015160.00575800
2016-03-1515200.0015200.0015200.0015200.00115200
2016-03-1414800.0015100.0014800.0015100.00689400
2016-03-1100
2016-03-1000
2016-03-0914560.0014640.0014560.0014640.0027393520
2016-03-0814700.0014700.0014330.0014330.0023329960
2016-03-0714800.0014800.0014700.0014700.00229500
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0114290.0014290.0014290.0014290.00114290
2016-02-2914300.0014300.0014290.0014290.001001429990
2016-02-2600
2016-02-2514180.0014180.0014180.0014180.001001418000
2016-02-2400
2016-02-2314240.0014240.0014130.0014130.00911285940
2016-02-2200
2016-02-1914200.0014200.0014200.0014200.00114200
2016-02-1814680.0014680.0014200.0014200.0011161000
2016-02-1700
2016-02-1614070.0014070.0013480.0013480.002032796840
2016-02-1513770.0013780.0013770.0013780.00568880
2016-02-1213390.0013990.0013180.0013580.0060800540
2016-02-1014250.0014250.0014060.0014060.0013184660
2016-02-0914600.0014700.0014130.0014230.0028399480
2016-02-0814130.0014800.0014130.0014500.0027389860
2016-02-0515000.0015000.0014800.0014800.00344700
2016-02-0415100.0015100.0015000.0015100.00345200
2016-02-0315500.0015500.0015140.0015140.00691720
2016-02-0215500.0015660.0015500.0015660.0019297000
2016-02-0115300.0015500.0015160.0015500.0013198260
2016-01-2914900.0014950.0014900.0014950.0012179350
2016-01-2800
2016-01-2714800.0015000.0014800.0015000.009134380
2016-01-2614800.0014800.0014700.0014700.00229500
2016-01-2514800.0015000.0014460.0015000.0014209030
2016-01-2214200.0014410.0014200.0014410.0011157460
2016-01-2114580.0014580.0014500.0014500.0017247480
2016-01-2014800.0014800.0014580.0014580.0012175740
2016-01-1900
2016-01-1815200.0015200.0014870.0014880.0017253610
2016-01-1515300.0015300.0015250.0015250.0031473950
2016-01-1415300.0015300.0015200.0015200.00230500
2016-01-1315300.0015400.0015300.0015400.00230700
2016-01-1215400.0015400.0015050.0015050.0015227200
2016-01-0815600.0015620.0015500.0015620.007109200
2016-01-0715800.0015800.0015700.0015700.00231500
2016-01-0616000.0016000.0015900.0015900.00463900
2016-01-0500
2016-01-0416400.0016400.0016100.0016100.00581100
2015-12-3016200.0016640.0016200.0016620.00621028440
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2416500.0016600.0016500.0016600.009148790
2015-12-2200
2015-12-2116700.0016700.0016600.0016600.00233300
2015-12-1816800.0016800.0016800.0016800.00116800
2015-12-1716700.0016990.0016700.0016990.0042707750
2015-12-1600
2015-12-1516600.0016600.0016600.0016600.00699600
2015-12-1416500.0016500.0016300.0016350.00582050
2015-12-1116500.0016500.0016500.0016500.00116500
2015-12-1016700.0016700.0016600.0016600.00233300
2015-12-0916800.0016800.0016800.0016800.00116800
2015-12-0817000.0017000.0016900.0016900.00233900
2015-12-0717100.0017120.0017100.0017120.00831420940
2015-12-0417200.0017200.0017000.0017000.00351300
2015-12-0300
2015-12-0217290.0017300.0017290.0017300.00234590
2015-12-0117260.0017280.0017260.0017280.00234540
2015-11-3000
2015-11-2717200.0017220.0017200.0017220.0034585100

   ※ 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