[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 
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
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-121168.001168.001168.001168.001011680
2016-02-1000
2016-02-091169.001169.001169.001169.001011690
2016-02-081130.001170.001130.001170.00140161300
2016-02-0500
2016-02-0400
2016-02-031125.001125.001100.001100.00240266540
2016-02-0200
2016-02-011155.001155.001155.001155.008092400
2016-01-291095.001095.001095.001095.00100109500
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-251102.001110.001060.001106.00360392850
2016-01-221131.001131.001131.001131.003033930
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-181170.001170.001170.001170.0090105300
2016-01-1500
2016-01-141140.001140.001140.001140.001011400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-291160.001180.001157.001180.003034970
2015-12-281133.001188.001133.001150.0017702050550
2015-12-251193.001193.001193.001193.00100119300
2015-12-2400
2015-12-221133.001133.001133.001133.005056650
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300

   ※ 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