[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 
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
2016-07-1410370.0010570.0010350.0010530.002537402657488500
2016-07-1310560.0010600.0010310.0010360.004656804884167100
2016-07-1210090.0010320.0010090.0010120.005104605203491500
2016-07-119420.009790.009420.009670.003262003131116400
2016-07-089260.009350.008970.008970.002514902303317900
2016-07-079310.009410.009170.009190.002581802395562800
2016-07-069360.009390.009100.009330.003922003622481700
2016-07-059660.009720.009580.009660.001629401571374800
2016-07-049560.009800.009530.009750.002086802024917700
2016-07-019660.009770.009570.009630.002909202810302100
2016-06-309790.009830.009560.009570.002736302657520600
2016-06-299460.009640.009330.009590.006299505981486700
2016-06-288900.009350.008800.009230.004679604256658600
2016-06-279120.009240.008990.009240.005471204998403500
2016-06-2410510.0010600.008690.008840.00167585015875066800
2016-06-2310220.0010450.0010140.0010430.002997003088064700
2016-06-2210280.0010300.0010080.0010190.002456602507540700
2016-06-219970.0010390.009840.0010330.003372303403655600
2016-06-209960.0010190.009960.0010100.003254003286022900
2016-06-179780.009870.009620.009660.003095303015760400
2016-06-1610020.0010060.009460.009540.003981003874530900
2016-06-159940.0010210.009870.0010070.002723902740921600
2016-06-1410140.0010270.009880.0010000.003734303736829400
2016-06-1310530.0010560.0010200.0010200.002767102870894400
2016-06-1011050.0011060.0010810.0010940.001964402144975200
2016-06-0911180.0011260.0011000.0011110.001795001997337700
2016-06-0811210.0011320.0011010.0011300.001824502040603500
2016-06-0711080.0011190.0010970.0011150.001679701863509100
2016-06-0610720.0011030.0010660.0011030.001884802046216800
2016-06-0311050.0011170.0010970.0011110.002121102348455000
2016-06-0211320.0011350.0010950.0011000.004825805376485100
2016-06-0111610.0011720.0011440.0011530.002584802993945200
2016-05-3111510.0011850.0011480.0011790.002929503431759900
2016-05-3011470.0011600.0011370.0011600.002296302638208600
2016-05-2711290.0011360.0011220.0011340.001632701846726400
2016-05-2611420.0011450.0011160.0011200.002438002761075500
2016-05-2511230.0011370.0011180.0011210.002766703110088500
2016-05-2411050.0011060.0010890.0010930.001767101941486300
2016-05-2311120.0011150.0010810.0011140.003284403614820800
2016-05-2011020.0011250.0010980.0011210.002006702233385700
2016-05-1911290.0011370.0011020.0011110.002267102533265400
2016-05-1811030.0011320.0010930.0011160.003685304096566200
2016-05-1711000.0011110.0010890.0011110.001943302140897200
2016-05-1610810.0011050.0010780.0010820.002236902441623100
2016-05-1311180.0011250.0010800.0010820.003213203534929400
2016-05-1210820.0011140.0010770.0011140.002489602732030200
2016-05-1111320.0011380.0011000.0011040.003492403910820700
2016-05-1010700.0011120.0010620.0011110.004135304507619200
2016-05-0910630.0010730.0010540.0010640.002667402836259100
2016-05-0610590.0010680.0010320.0010480.003420703583099600
2016-05-0210290.0010530.0010290.0010510.003469503609515500
2016-04-2812190.0012320.0011160.0011190.005714006657875000
2016-04-2712080.0012160.0011880.0011980.002113702530118600
2016-04-2612110.0012190.0011870.0012070.003505004222978300
2016-04-2512410.0012470.0012180.0012260.003791804659109600
2016-04-2211900.0012380.0011850.0012350.005740306971352700
2016-04-2112020.0012140.0011910.0012080.004871905863199500
2016-04-2011810.0011900.0011610.0011640.004222304958740000
2016-04-1911460.0011650.0011450.0011570.003527604073663900
2016-04-1810830.0011010.0010760.0010880.004824205252634500
2016-04-1511420.0011710.0011420.0011550.003796804400756600
2016-04-1411440.0011740.0011420.0011720.005373806224765700
2016-04-1310820.0011140.0010810.0011110.003874104251824900
2016-04-1210200.0010620.0010200.0010560.003089803240268000
2016-04-1110270.0010300.009980.0010260.003523803573022500
2016-04-089830.0010630.009790.0010360.005883205975488500
2016-04-0710040.0010290.009950.0010130.003794503838451800
2016-04-0610030.0010170.009870.0010080.003024703036503600
2016-04-0510520.0010540.0010040.0010070.004927105052093700
2016-04-0410540.0010820.0010480.0010620.003243803451425900
2016-04-0111320.0011320.0010560.0010590.006601507146324900
2016-03-3111660.0011750.0011360.0011410.004242404923396400
2016-03-3011850.0011880.0011550.0011570.005000705866800000
2016-03-2911760.0011970.0011740.0011900.006599407825063300
2016-03-2811650.0011750.0011470.0011740.003853204485363800
2016-03-2511350.0011540.0011270.0011460.002219702536604700
2016-03-2411370.0011480.0011210.0011280.002219902518401100
2016-03-2311600.0011730.0011440.0011480.002400002775362400
2016-03-2211430.0011670.0011320.0011560.004516205206708400
2016-03-1811310.0011400.0010980.0011130.005075005642567300
2016-03-1711570.0011770.0011220.0011390.004233704874066300
2016-03-1611430.0011650.0011410.0011450.002382102743816900
2016-03-1511740.0011830.0011520.0011590.003355303922071900
2016-03-1411690.0011840.0011610.0011730.003063503597647500
2016-03-1111000.0011520.0010930.0011390.003746504206298900
2016-03-1011190.0011330.0011040.0011300.002873803220984200
2016-03-0910980.0011060.0010780.0010960.003851304199222000
2016-03-0811360.0011450.0010920.0011200.003678004109949700
2016-03-0711680.0011680.0011430.0011450.001973202270270400
2016-03-0411530.0011700.0011430.0011670.002428502809587500
2016-03-0311180.0011590.0011180.0011550.004691905368603100
2016-03-0211010.0011340.0010940.0011200.005614706264113500
2016-03-0110340.0010530.0010200.0010460.002606802702650400
2016-02-2910880.0010990.0010420.0010450.003152603399168300
2016-02-2610810.0010960.0010620.0010630.003520603795570600
2016-02-2510300.0010670.0010290.0010590.003739503919712800
2016-02-2410020.0010320.009910.0010180.004379904432465900
2016-02-2310580.0010710.0010270.0010320.004492204718130900
2016-02-2210160.0010530.0010100.0010420.003573303706009200
2016-02-1910400.0010440.0010140.0010350.004493904624524800
2016-02-1810730.0010810.0010530.0010640.006242906673786800
2016-02-1710350.0010640.009890.0010150.005198305343513600
2016-02-1610200.0010800.0010100.0010390.007954908351670400
2016-02-159830.0010450.009690.0010320.006423006450992200
2016-02-129130.009420.008880.008950.0010701009830719200
2016-02-1010680.0010740.009700.009980.006423006531381900
2016-02-0911030.0011070.0010580.0010670.005387305848535100
2016-02-0811490.0012140.0011400.0011960.002927503441696600
2016-02-0511750.0011890.0011500.0011790.004317605053280200
2016-02-0412150.0012410.0012020.0012130.004419305383520200
2016-02-0312740.0012770.0012250.0012450.005850007291236000
2016-02-0213200.0013500.0013150.0013290.003610204812974700
2016-02-0113380.0013510.0013230.0013500.006987209365730900
2016-01-2912370.0013200.0011830.0013080.00128327016002933600
2016-01-2812220.0012480.0012110.0012250.005458606724349000
2016-01-2712190.0012430.0012100.0012380.003562604380423700
2016-01-2611810.0011920.0011620.0011680.003193503757091900
2016-01-2512220.0012370.0011960.0012270.004860705926750600
2016-01-2211390.0011970.0011250.0011920.005051005843166800
2016-01-2111410.0011720.0010730.0010740.006285407084800800
2016-01-2012180.0012190.0011330.0011380.004940705791727900
2016-01-1912150.0012370.0011990.0012270.004219705141564500
2016-01-1811880.0012340.0011800.0012260.004237705111856000
2016-01-1513060.0013060.0012350.0012480.003614204590209000
2016-01-1412440.0012610.0012120.0012570.004513405569097400
2016-01-1312920.0013240.0012880.0013230.003683904822139700
2016-01-1213070.0013160.0012510.0012520.004797106141030600
2016-01-0813260.0013830.0013220.0013370.006520308794803400
2016-01-0714060.0014150.0013510.0013560.005974308226978400
2016-01-0614500.0014630.0013920.0014150.004977607081296600
2016-01-0514430.0014670.0014300.0014420.003508705082300800
2016-01-0415000.0015250.0014460.0014560.006229309187039000
2015-12-3015340.0015440.0015260.0015300.002684904123836300
2015-12-2914880.0015240.0014760.0015240.002065903109178200
2015-12-2814820.0015010.0014730.0014930.001935502877230300
2015-12-2514810.0014830.0014600.0014660.001621402382639500
2015-12-2415300.0015310.0014780.0014780.002241703370692600
2015-12-2214970.0015080.0014830.0015020.001717902573705000
2015-12-2114890.0015060.0014560.0014980.004111106081004600
2015-12-1815570.0016320.0015040.0015080.00116156018314276500
2015-12-1715680.0015870.0015580.0015640.004547907152181600
2015-12-1614950.0015190.0014870.0015150.002613303929224600
2015-12-1514940.0014970.0014410.0014430.002969604353503900
2015-12-1414700.0014960.0014450.0014960.003470805094412500
2015-12-1115100.0015440.0015050.0015340.002440603722979700
2015-12-1015200.0015310.0015110.0015170.002576603921286900
2015-12-0915620.0015760.0015440.0015480.002690204186213400
2015-12-0816140.0016210.0015730.0015770.002867404550862200
2015-12-0716150.0016290.0016080.0016130.002031803292967500
2015-12-0415880.0016010.0015770.0015820.004499407141946000
2015-12-0316430.0016530.0016330.0016460.001402302303278800

   ※ 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