[1567 東証] MAXISトピックスリスクコントロール(5%)上場投信 日足 時系列データ

[1567 東証] MAXISトピックスリスクコントロール(5%)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-241188.001205.001178.001205.00170201480
2017-02-231192.001192.001192.001192.003035760
2017-02-221179.001190.001179.001190.00390460040
2017-02-211170.001195.001170.001195.008801032840
2017-02-201180.001182.001177.001177.00510601690
2017-02-171197.001202.001197.001202.00560672470
2017-02-161180.001181.001180.001180.006070810
2017-02-151197.001197.001180.001180.007082800
2017-02-141172.001180.001172.001179.00600704470
2017-02-131198.001198.001180.001180.00110130700
2017-02-101177.001177.001174.001177.006070570
2017-02-091171.001176.001165.001176.00470550070
2017-02-081187.001187.001160.001168.00340396630
2017-02-071176.001191.001170.001176.0011201321010
2017-02-061196.001199.001174.001182.00670797520
2017-02-031170.001194.001170.001171.00730858800
2017-02-021228.001251.001185.001194.0017402099510
2017-02-011225.001289.001225.001226.0039004816510
2017-01-311382.001383.001285.001286.0015001991870
2017-01-301429.001430.001375.001380.0019702763370
2017-01-271554.001556.001355.001428.0058408405570
2017-01-261969.001969.001512.001553.0055808825640
2017-01-252500.002752.002000.002000.001262028250500
2017-01-242400.002500.002400.002500.0028307029330
2017-01-232000.002000.002000.002000.00160320000
2017-01-201600.001600.001600.001600.00140224000
2017-01-191300.001340.001300.001300.00110144600
2017-01-181200.001200.001200.001200.005060000
2017-01-1700
2017-01-161265.001265.001200.001200.006075250
2017-01-131451.001549.001257.001257.00520721320
2017-01-121451.001451.001451.001451.00460667460
2017-01-111146.001152.001146.001152.0090103260
2017-01-101200.001200.001200.001200.001012000
2017-01-061170.001170.001170.001170.001011700
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-281180.001200.001180.001200.002023800
2016-12-271135.001151.001135.001150.005057370
2016-12-261135.001135.001135.001135.001011350
2016-12-221135.001150.001135.001135.00130148760
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-141134.001134.001134.001134.005056700
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-081224.001224.001134.001164.00200232800
2016-12-071138.001138.001138.001138.001011380
2016-12-061099.001224.001099.001224.00150177350
2016-12-051129.001159.001129.001159.006068940
2016-12-021136.001136.001129.001129.00240271340
2016-12-011140.001140.001140.001140.001011400
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-151150.001150.001150.001150.001011500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-281151.001151.001151.001151.001011510
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-241151.001151.001151.001151.001011510
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-121155.001155.001155.001155.003034650
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-041155.001155.001155.001155.008092400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-261155.001155.001155.001155.001011550
2016-09-231145.001145.001145.001145.005057250
2016-09-211190.001190.001190.001190.006071400
2016-09-201199.001199.001199.001199.0090107910
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-051193.001193.001131.001131.006070340
2016-09-021117.001117.001117.001117.002022340
2016-09-011180.001193.001180.001193.00100119040
2016-08-311192.001192.001192.001192.008095360
2016-08-301400.001400.001180.001180.004052270
2016-08-291415.001415.001415.001415.001014150
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-221114.001115.001114.001115.002022290
2016-07-211114.001114.001114.001114.001011140
2016-07-2000
2016-07-191259.001259.001259.001259.0090113310
2016-07-1500
2016-07-1400
2016-07-131199.001199.001199.001199.002023980
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-051200.001200.001200.001200.001012000
2016-07-0400
2016-07-0100
2016-06-301150.001150.001150.001150.001011500
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-151090.001090.001090.001090.002021800
2016-06-141119.001119.001119.001119.001011190
2016-06-131179.001179.001179.001179.003035370
2016-06-101119.001119.001119.001119.001011190
2016-06-0900
2016-06-081120.001148.001120.001148.004045080
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-231180.001180.001180.001180.0090106200
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-091120.001120.001120.001120.002022400
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-221108.001110.001108.001110.006066520
2016-04-2100
2016-04-201118.001118.001118.001118.003033540
2016-04-1900
2016-04-181118.001118.001118.001118.0090100620
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-051095.001095.001095.001095.001010950
2016-04-0400
2016-04-011110.001110.001110.001110.001011100
2016-03-311118.001118.001118.001118.007078260
2016-03-3000
2016-03-291142.001142.001116.001116.008090100
2016-03-281230.001230.001112.001112.00310357700
2016-03-251110.001110.001110.001110.00100111000
2016-03-241260.001260.001260.001260.00100126000
2016-03-231249.001249.001249.001249.001012490
2016-03-221210.001210.001210.001210.0090108900
2016-03-1800
2016-03-1700
2016-03-161128.001128.001128.001128.0090101520
2016-03-1500
2016-03-141135.001135.001135.001135.00160181600
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-071110.001110.001110.001110.001011100
2016-03-0400
2016-03-0300
2016-03-021170.001170.001170.001170.001011700
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900

   ※ 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