[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 
2017-11-171294.001294.001294.001294.005064700
2017-11-1600
2017-11-151299.001299.001252.001286.00120153490
2017-11-1400
2017-11-1300
2017-11-101315.001315.001296.001296.003039070
2017-11-091270.001290.001270.001278.00120153700
2017-11-081299.001300.001299.001300.002025990
2017-11-071299.001299.001299.001299.001012990
2017-11-061299.001299.001299.001299.00120155880
2017-11-021435.001435.001247.001279.0012601681350
2017-11-011287.001287.001287.001287.001012870
2017-10-311283.001283.001283.001283.001012830
2017-10-301271.001271.001271.001271.005063550
2017-10-2700
2017-10-2600
2017-10-251266.001266.001241.001264.00130162060
2017-10-2400
2017-10-231260.001260.001260.001260.001012600
2017-10-201250.001253.001250.001253.00250312950
2017-10-1900
2017-10-1800
2017-10-171220.001250.001220.001250.00230286760
2017-10-1600
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-041250.001251.001250.001250.00190237610
2017-10-031220.001250.001220.001250.009801205880
2017-10-0200
2017-09-2900
2017-09-281206.001206.001206.001206.004048240
2017-09-2700
2017-09-2600
2017-09-251240.001240.001210.001210.00200245000
2017-09-2200
2017-09-211220.001224.001220.001224.007085520
2017-09-2000
2017-09-191220.001220.001220.001220.004048800
2017-09-151200.001200.001200.001200.002024000
2017-09-141219.001219.001211.001211.005060630
2017-09-131196.001196.001196.001196.001011960
2017-09-121204.001204.001204.001204.001012040
2017-09-1100
2017-09-081196.001197.001196.001196.00100119630
2017-09-0700
2017-09-061191.001194.001191.001194.005059640
2017-09-051195.001195.001195.001195.00350418250
2017-09-041206.001206.001206.001206.00160192960
2017-09-011204.001204.001204.001204.001012040
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-251200.001200.001195.001195.00210251950
2017-08-241197.001197.001197.001197.00110131670
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-161203.001203.001203.001203.001012030
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-091202.001202.001202.001202.001012020
2017-08-081209.001209.001209.001209.002024180
2017-08-071208.001209.001208.001209.008096710
2017-08-0400
2017-08-031209.001209.001209.001209.001012090
2017-08-0200
2017-08-0100
2017-07-311205.001212.001204.001204.00160192730
2017-07-2800
2017-07-271205.001205.001205.001205.0090108450
2017-07-261175.001205.001175.001204.00830987570
2017-07-251190.001205.001190.001205.00470560200
2017-07-241207.001207.001207.001207.001012070
2017-07-211209.001209.001209.001209.001012090
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-131205.001205.001204.001204.00170204710
2017-07-121205.001228.001205.001228.008096890
2017-07-111205.001208.001205.001208.00140168830
2017-07-101203.001203.001203.001203.00170204510
2017-07-071192.001212.001192.001212.00130155160
2017-07-0600
2017-07-051196.001196.001196.001196.00100119600
2017-07-041218.001219.001217.001217.00800973640
2017-07-031192.001217.001192.001217.002024090
2017-06-301215.001215.001215.001215.001012150
2017-06-291194.001195.001194.001195.00180214990
2017-06-281212.001212.001194.001194.00130157020
2017-06-271192.001192.001192.001192.006071520
2017-06-261197.001198.001197.001198.004047910
2017-06-231191.001191.001191.001191.007083370
2017-06-221192.001192.001192.001192.001011920
2017-06-211192.001192.001191.001192.0010001191330
2017-06-201192.001192.001159.001191.00780928600
2017-06-191218.001218.001196.001196.007085040
2017-06-161188.001188.001188.001188.00100118800
2017-06-1500
2017-06-141186.001186.001186.001186.00500593000
2017-06-131184.001184.001184.001184.00100118400
2017-06-1200
2017-06-0900
2017-06-081193.001193.001193.001193.001011930
2017-06-071186.001187.001186.001187.003035600
2017-06-061190.001190.001190.001190.001011900
2017-06-051190.001192.001190.001192.008095280
2017-06-021186.001192.001186.001192.009101079380
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-291190.001190.001188.001188.004047560
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-231210.001210.001190.001190.00110132550
2017-05-221194.001194.001194.001194.008095520
2017-05-191182.001182.001182.001182.005059100
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-121182.001182.001182.001182.00100118200
2017-05-111183.001195.001183.001195.003035730
2017-05-101188.001196.001188.001196.004047760
2017-05-091184.001188.001184.001188.002023720
2017-05-081180.001180.001180.001180.00130153400
2017-05-021172.001180.001150.001177.00320374210
2017-05-011173.001173.001173.001173.001011730
2017-04-281172.001173.001172.001172.004046900
2017-04-2700
2017-04-261166.001172.001166.001172.008093440
2017-04-251160.001164.001160.001164.007081330
2017-04-241158.001162.001157.001162.00350405180
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-181150.001151.001150.001151.005057510
2017-04-1700
2017-04-141149.001149.001149.001149.001011490
2017-04-131151.001151.001151.001151.0090103590
2017-04-121154.001154.001153.001153.00300345980
2017-04-111159.001159.001156.001156.00130150340
2017-04-101160.001160.001160.001160.002023200
2017-04-0700
2017-04-0600
2017-04-051159.001164.001159.001164.00160185490
2017-04-041140.001160.001140.001159.0010501213300
2017-04-0300
2017-03-311166.001175.001166.001169.006070080
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-271162.001162.001161.001161.00330383170
2017-03-241164.001167.001164.001167.004046620
2017-03-231182.001182.001182.001182.001011820
2017-03-221166.001184.001166.001180.00300351770
2017-03-211185.001185.001170.001175.00120141950
2017-03-171173.001188.001170.001170.00170199990
2017-03-161175.001175.001175.001175.001011750
2017-03-1500
2017-03-141172.001175.001172.001175.00150176070
2017-03-131172.001172.001172.001172.00110128920
2017-03-101170.001170.001169.001170.007081890
2017-03-091171.001176.001166.001176.00240280460
2017-03-081171.001171.001170.001170.004046830
2017-03-071186.001186.001186.001186.001011860
2017-03-0600
2017-03-031190.001190.001161.001171.0011501348060
2017-03-021183.001183.001170.001180.0027003181860
2017-03-0100
2017-02-281180.001194.001180.001194.006071130
2017-02-271181.001181.001180.001180.007082620
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

   ※ 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