[1568 東証] TOPIXブル2倍上場投信 日足 時系列データ

[1568 東証] TOPIXブル2倍上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2116400.0016420.0016340.0016380.00688601127864800
2017-07-2016240.0016480.0016230.0016450.001122401837666700
2017-07-1916120.0016260.0016090.0016220.00971501572494900
2017-07-1816200.0016220.0015990.0016180.001924603103555800
2017-07-1416250.0016360.0016220.0016290.001092201779740700
2017-07-1316300.0016320.0016100.0016190.001201301947186800
2017-07-1216260.0016270.0016120.0016170.001466302376313200
2017-07-1116100.0016350.0016100.0016350.001483002410203500
2017-07-1016150.0016190.0016010.0016110.001133001823942800
2017-07-0715860.0016090.0015860.0015930.001655702643413400
2017-07-0616110.0016180.0016020.0016090.001433402307987400
2017-07-0515940.0016180.0015830.0016180.002351303758948800
2017-07-0416280.0016310.0015900.0015980.002130003431422200
2017-07-0316060.0016130.0016010.0016080.001167701877199500
2017-06-3016000.0016050.0015890.0016000.002338803735612200
2017-06-2916330.0016370.0016220.0016280.001513002465953300
2017-06-2816110.0016280.0016070.0016100.001292002090196900
2017-06-2716150.0016190.0016100.0016140.001016201640992500
2017-06-2616020.0016100.0015990.0016000.00787801264160500
2017-06-2316030.0016040.0015930.0016010.00630201008169100
2017-06-2216020.0016100.0015980.0015980.001117401792065100
2017-06-2116070.0016130.0015950.0016000.002086203346951800
2017-06-2016160.0016280.0016120.0016120.002660304314736800
2017-06-1915740.0015930.0015710.0015920.001305402071304900
2017-06-1615690.0015850.0015620.0015730.001494002349755100
2017-06-1515530.0015750.0015400.0015540.001896002950536500
2017-06-1415750.0015820.0015620.0015620.00751601180799600
2017-06-1315550.0015740.0015550.0015670.00770301206287700
2017-06-1215550.0015700.0015510.0015600.00853901333283600
2017-06-0915590.0015760.0015500.0015600.001310102047687900
2017-06-0815840.0015850.0015580.0015620.001358402135101900
2017-06-0715660.0015800.0015620.0015720.001145701799393400
2017-06-0615910.0015970.0015700.0015730.001394902207229100
2017-06-0515890.0016050.0015830.0016010.001302602078575900
2017-06-0215690.0016070.0015680.0016030.002629804180707700
2017-06-0115210.0015580.0015210.0015560.001518102344964700
2017-05-3115180.0015240.0015110.0015140.0051990788750700
2017-05-3015220.0015290.0015070.0015270.00996101511270300
2017-05-2915200.0015310.0015140.0015230.00710101081531700
2017-05-2615340.0015360.0015200.0015220.00916701400427100
2017-05-2515310.0015470.0015270.0015370.001493302298203800
2017-05-2415380.0015390.0015230.0015320.001052401610295100
2017-05-2315130.0015230.0015090.0015120.0054930832681400
2017-05-2215140.0015200.0015070.0015190.00769801166198300
2017-05-1914980.0015080.0014830.0015020.00868201299386500
2017-05-1814880.0015020.0014790.0014940.001663902477293000
2017-05-1715350.0015380.0015270.0015350.00998901531086400
2017-05-1615550.0015640.0015430.0015510.001080201677769900
2017-05-1515290.0015420.0015260.0015410.00796001221553900
2017-05-1215520.0015560.0015320.0015430.001066501644312000
2017-05-1115590.0015600.0015460.0015580.00857401333474400
2017-05-1015500.0015580.0015470.0015530.00811701260018000
2017-05-0915530.0015570.0015430.0015450.001291202001247700
2017-05-0815260.0015580.0015250.0015530.003062204719457300
2017-05-0214730.0014920.0014710.0014870.001325901967149800
2017-05-0114510.0014680.0014480.0014670.00798901165679200
2017-04-2814570.0014640.0014440.0014490.001398502035541900
2017-04-2714490.0014650.0014480.0014590.00948301381213700
2017-04-2614480.0014610.0014420.0014600.001309201900412500
2017-04-2513980.0014330.0013960.0014270.001246001765473900
2017-04-2414030.0014080.0013940.0013980.001331901864234300
2017-04-2113660.0013760.0013580.0013720.00806501102359800
2017-04-2013440.0013560.0013400.0013400.0047180636164600
2017-04-1913250.0013470.0013250.0013430.0061990829618100
2017-04-1813510.0013570.0013340.0013410.001361501832499200
2017-04-1713060.0013320.0013050.0013320.00815901075381400
2017-04-1413190.0013310.0013120.0013190.00836901104649200
2017-04-1313290.0013400.0013170.0013350.001669602216663100
2017-04-1213600.0013620.0013410.0013530.001358601835532700
2017-04-1113790.0013880.0013710.0013860.00888801225563800
2017-04-1013930.0014000.0013860.0013910.001031001436062200
2017-04-0713770.0013910.0013530.0013730.003009104138169100
2017-04-0613870.0013920.0013490.0013550.001926102633680700
2017-04-0514120.0014190.0013900.0014030.00961201349420800
2017-04-0414210.0014210.0013850.0014050.002219403120075800
2017-04-0314300.0014390.0014170.0014250.001011301441276500
2017-03-3114660.0014700.0014170.0014190.001331401931986600
2017-03-3014650.0014730.0014440.0014460.001113601623577300
2017-03-2914780.0014810.0014660.0014740.001432502111378700
2017-03-2814420.0014550.0014390.0014540.001332001928929200
2017-03-2714270.0014310.0014070.0014130.001626402306041100
2017-03-2414260.0014620.0014250.0014530.001149001663102800
2017-03-2314250.0014310.0014120.0014290.001067301518830800
2017-03-2214370.0014480.0014250.0014260.001828502627758600
2017-03-2114860.0014960.0014760.0014890.00961901431028200
2017-03-1714960.0015000.0014910.0014950.00901301347941300
2017-03-1614870.0015130.0014850.0015110.001108201662991600
2017-03-1515000.0015100.0014950.0015100.00820001232264100
2017-03-1415200.0015200.0015110.0015140.00704901067787800
2017-03-1315040.0015220.0015030.0015170.00706901071035100
2017-03-1015000.0015150.0014970.0015150.001925102897683800
2017-03-0914800.0014810.0014660.0014750.0058530862383700
2017-03-0814710.0014740.0014560.0014650.0067780991882500
2017-03-0714710.0014800.0014700.0014740.0054910809752300
2017-03-0614750.0014810.0014650.0014730.0064670952878200
2017-03-0314900.0014960.0014710.0014820.001360402015484200
2017-03-0215090.0015150.0014940.0014940.001841002772453400
2017-03-0114520.0014750.0014400.0014700.001615202360195100
2017-02-2814530.0014660.0014380.0014400.001064001550822800
2017-02-2714460.0014480.0014190.0014370.001839202639462700
2017-02-2414640.0014830.0014560.0014660.001183901742831900
2017-02-2314790.0014810.0014600.0014770.00790501162869300
2017-02-2214850.0014860.0014710.0014800.001040601538718900
2017-02-2114620.0014790.0014610.0014790.00880501296698000
2017-02-2014480.0014640.0014390.0014600.00953401382516900
2017-02-1714540.0014630.0014420.0014560.001263301835474900
2017-02-1614730.0014780.0014510.0014700.001477002164413200
2017-02-1514740.0014820.0014720.0014730.001065301573030300
2017-02-1414840.0014840.0014440.0014440.001895702781603500
2017-02-1314870.0014870.0014690.0014740.001643702430461900
2017-02-1014420.0014640.0014380.0014600.002280903312470200
2017-02-0914070.0014130.0013950.0014000.001114501563305800
2017-02-0814070.0014210.0014030.0014190.0068220962141300
2017-02-0713960.0014140.0013910.0014040.001108601554368700
2017-02-0614310.0014360.0014020.0014110.001172201661967600
2017-02-0314080.0014190.0013910.0014030.002372803341076800
2017-02-0214330.0014340.0013870.0013950.002008802833383800
2017-02-0113960.0014300.0013890.0014290.002464203469733000
2017-01-3114220.0014380.0014130.0014160.001820002593234300
2017-01-3014550.0014590.0014420.0014580.001136901650835800
2017-01-2714730.0014760.0014610.0014660.001801102647867300
2017-01-2614450.0014640.0014410.0014620.002180103168001800
2017-01-2514300.0014310.0014070.0014150.001723902446420900
2017-01-2413910.0014030.0013830.0013890.002254503141702500
2017-01-2314130.0014210.0013990.0014020.002178503069959000
2017-01-2014320.0014480.0014250.0014400.001497302151367300
2017-01-1914330.0014410.0014170.0014330.001651002361475100
2017-01-1813840.0014090.0013680.0014060.002360003269625100
2017-01-1714260.0014270.0013930.0013950.002400703383031900
2017-01-1614560.0014610.0014280.0014350.002310003333580000
2017-01-1314430.0014650.0014410.0014620.001676402436048000
2017-01-1214630.0014660.0014310.0014430.003137704534795500
2017-01-1114690.0014780.0014620.0014710.001409602074816400
2017-01-1014720.0014870.0014530.0014580.002306903383543300
2017-01-0614550.0014820.0014520.0014760.001505002213153900
2017-01-0514900.0014900.0014740.0014840.002083603091258900
2017-01-0414510.0014840.0014510.0014800.002373303488682100
2016-12-3014030.0014220.0013960.0014130.001472102073215000
2016-12-2914360.0014380.0014060.0014160.002781803957803700
2016-12-2814490.0014580.0014430.0014510.001043401514281700
2016-12-2714420.0014630.0014410.0014470.001167201692312600
2016-12-2614540.0014570.0014480.0014480.00972301412470900
2016-12-2214570.0014590.0014440.0014580.001751802544504200
2016-12-2114830.0014890.0014550.0014600.002072103054140900
2016-12-2014650.0014790.0014610.0014770.001243301827528500
2016-12-1914640.0014730.0014580.0014720.001669702448714000
2016-12-1614780.0014830.0014650.0014730.001948002869266600
2016-12-1514570.0014810.0014480.0014590.004157306088645900
2016-12-1414540.0014590.0014450.0014500.002263403287569900
2016-12-1314260.0014550.0014200.0014520.003256804680758600
2016-12-1214510.0014590.0014160.0014350.004785706897704400
2016-12-0914000.0014290.0013990.0014240.004852006849747000
2016-12-0813920.0013990.0013790.0013990.004295305973923800
2016-12-0713500.0013620.0013430.0013620.002545703445798400
2016-12-0613420.0013490.0013280.0013360.002922703915326700
2016-12-0513270.0013290.0013090.0013180.003037804007051800
2016-12-0213450.0013500.0013260.0013390.003189404272047200
2016-12-0113540.0013780.0013400.0013430.005195407059922300
2016-11-3013260.0013300.0013170.0013190.002077302750061600
2016-11-2913090.0013250.0013090.0013220.002103602775151200
2016-11-2813050.0013290.0013010.0013250.003919205144620400
2016-11-2513150.0013310.0013010.0013180.004153505477345700
2016-11-2413130.0013160.0013030.0013050.002984603905026800
2016-11-2212750.0012870.0012700.0012860.002568303288915100
2016-11-2112670.0012800.0012600.0012790.003796204827439300
2016-11-1812650.0012680.0012510.0012540.002792603512853400
2016-11-1712250.0012420.0012240.0012400.002337202882014800
2016-11-1612330.0012420.0012280.0012380.004063905017939400
2016-11-1512090.0012140.0011930.0012070.003896304694868200
2016-11-1411830.0012060.0011800.0012020.004465005346061100
2016-11-1111880.0012020.0011590.0011690.006389207560592200
2016-11-1011670.0011700.0011390.0011640.004522005226939000
2016-11-0911610.0011820.0010180.0010470.00189937020811464600
2016-11-0811530.0011570.0011430.0011480.002372302728389700
2016-11-0711510.0011560.0011350.0011480.002836303251156300
2016-11-0411300.0011350.0011050.0011210.004102904583757300
2016-11-0211670.0011730.0011470.0011560.004804405576671800
2016-11-0111960.0012040.0011860.0012020.003618004318682100
2016-10-3111890.0012030.0011860.0012030.002761303298805700
2016-10-2811940.0012010.0011900.0011990.002998903586687600
2016-10-2711800.0011930.0011740.0011830.002760703264238500
2016-10-2611730.0011840.0011660.0011840.001514401781602800
2016-10-2511670.0011780.0011660.0011750.002460402885322000
2016-10-2411560.0011600.0011470.0011570.001727301992903600
2016-10-2111630.0011670.0011490.0011530.002319602691460300
2016-10-2011400.0011630.0011370.0011620.003609404160860700
2016-10-1911380.0011430.0011340.0011400.001599201821743900
2016-10-1811290.0011400.0011230.0011390.001891002139520900
2016-10-1711200.0011360.0011180.0011330.002001402258319300
2016-10-1411120.0011250.0011070.0011240.003649404071921800
2016-10-1311240.0011360.0011060.0011130.003159603536719300
2016-10-1211160.0011330.0011130.0011160.002293202574407400
2016-10-1111340.0011500.0011340.0011390.002675303056463400
2016-10-0711340.0011350.0011220.0011270.002399402704922600
2016-10-0611360.0011470.0011330.0011330.003215703662300200
2016-10-0511200.0011280.0011120.0011240.002919803276716200
2016-10-0411010.0011130.0010990.0011130.002412902673078300
2016-10-0310980.0011090.0010930.0010950.002440302685557100
2016-09-3010760.0010940.0010700.0010800.003366403644914900
2016-09-2911140.0011260.0011090.0011200.004078404562774500
2016-09-2811040.0011090.0010860.0010980.003887504264472400
2016-09-2710630.0011090.0010490.0011090.005088505481068600
2016-09-2611090.0011090.0010830.0010850.003862704233344800
2016-09-2311080.0011130.0010960.0011070.003754204150614000
2016-09-2110570.0011180.0010420.0011170.006539007075433500
2016-09-2010370.0010680.0010360.0010560.002647102796158800
2016-09-1610370.0010510.0010330.0010510.001431101489489600
2016-09-1510430.0010430.0010230.0010320.002566502647875700
2016-09-1410520.0010650.0010500.0010520.002102802222238300
2016-09-1310740.0010790.0010590.0010680.004134304415834200
2016-09-1210710.0010780.0010570.0010650.002736202919214100
2016-09-0911090.0011120.0010960.0011010.001735401916495400
2016-09-0811140.0011140.0010910.0011070.001844602038248200
2016-09-0710960.0011150.0010930.0011150.002392402639490600
2016-09-0611060.0011200.0011040.0011160.002037102269168200
2016-09-0511210.0011260.0011000.0011030.003956104411151000
2016-09-0210900.0010990.0010880.0010990.002393002617005700
2016-09-0110800.0010940.0010750.0010900.001978102149280500
2016-08-3110690.0010820.0010680.0010780.002445702630195300
2016-08-3010500.0010560.0010440.0010530.0092850975943900
2016-08-2910520.0010580.0010510.0010540.002225902347363000
2016-08-2610300.0010300.0010080.0010120.003477003540303100
2016-08-2510420.0010440.0010330.0010370.001799601867426700
2016-08-2410390.0010480.0010350.0010390.001299101353511300
2016-08-2310290.0010430.0010190.0010250.001786301840669400
2016-08-2210300.0010380.0010240.0010350.001337401380117900
2016-08-1910230.0010310.0010120.0010220.001387401419248100
2016-08-1810370.0010420.0010160.0010170.002271702338333000
2016-08-1710270.0010520.0010270.0010480.001421301477710100
2016-08-1610600.0010620.0010270.0010270.002133602233329100
2016-08-1510610.0010690.0010570.0010600.001141601211872700
2016-08-1210670.0010740.0010620.0010690.002586202762778900
2016-08-1010510.0010630.0010440.0010550.002261002378226200
2016-08-0910410.0010610.0010380.0010580.003078503231338000
2016-08-0810270.0010410.0010240.0010410.002067002132236000
2016-08-0510090.0010160.009970.0010000.002372202387023300
2016-08-049960.0010080.009740.0010060.003749103726470300
2016-08-0310000.0010080.009840.009890.003911603901991300
2016-08-0210440.0010540.0010300.0010300.002932703061679000
2016-08-0110410.0010750.0010290.0010680.004265304492441400
2016-07-2910400.0010730.0010130.0010660.006696906997875500
2016-07-2810560.0010620.0010390.0010480.002057802155704300
2016-07-2710660.0010870.0010570.0010750.003379403618615600
2016-07-2610640.0010660.0010380.0010470.003353503515979000
2016-07-2510830.0010990.0010730.0010760.002142802328852700
2016-07-2210670.0010860.0010670.0010760.002218602388630400
2016-07-2111090.0011120.0010880.0010950.003321003659316400
2016-07-2010770.0010870.0010650.0010870.002633802830918200
2016-07-1910790.0010870.0010610.0010860.003773304057767500
2016-07-1510600.0010770.0010520.0010630.003467903691238600

   ※ 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