[1569 東証] TOPIXベア上場投信 日足 時系列データ

[1569 東証] TOPIXベア上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-183100.003100.003075.003075.0027008330250
2017-12-153105.003135.003105.003120.001628050699300
2017-12-143085.003105.003085.003105.00342010559400
2017-12-133085.003095.003080.003095.0032209935750
2017-12-123085.003085.003075.003085.0025707915750
2017-12-113100.003105.003090.003090.0027608556300
2017-12-083125.003125.003100.003100.00879027289500
2017-12-073155.003155.003130.003130.0015304820450
2017-12-063140.003180.003135.003175.00924029241700
2017-12-053155.003155.003120.003130.009002821300
2017-12-043115.003140.003115.003140.0030309452300
2017-12-013105.003135.003100.003125.0011303516950
2017-11-303135.003150.003120.003120.0020406390900
2017-11-293135.003145.003135.003140.0019706177050
2017-11-283160.003165.003150.003160.0032450102231700
2017-11-273135.003160.003135.003160.0010003144350
2017-11-243175.003175.003145.003145.0026808469150
2017-11-223140.003150.003140.003150.00436013694000
2017-11-213160.003165.003150.003160.0026208265650
2017-11-203200.003200.003185.003190.0023707580550
2017-11-173145.003185.003145.003175.0037750118968600
2017-11-163230.003230.003170.003185.00570018240700
2017-11-153170.003225.003170.003210.00612019621000
2017-11-143155.003160.003140.003155.0020606479950
2017-11-133125.003145.003125.003140.00819025650300
2017-11-103140.003140.003115.003120.00982030712350
2017-11-093080.003130.003045.003100.001531046997550
2017-11-083100.003110.003085.003085.00450013933600
2017-11-073135.003135.003095.003095.001049032628050
2017-11-063125.003145.003120.003125.00469014661750
2017-11-023135.003150.003125.003125.00452014176850
2017-11-013160.003165.003135.003135.001654052148450
2017-10-313180.003195.003175.003175.00370011772500
2017-10-303165.003185.003165.003165.0018405836650
2017-10-273180.003195.003165.003165.00766024336550
2017-10-263210.003210.003195.003200.00490015702550
2017-10-253185.003210.003180.003200.00883028253850
2017-10-243215.003220.003195.003195.00698022383200
2017-10-233215.003225.003215.003220.00684022009500
2017-10-203260.003260.003240.003250.0017905817100
2017-10-193250.003255.003245.003250.00494016045200
2017-10-183260.003265.003250.003250.009503091900
2017-10-173255.003265.003250.003265.001217039659400
2017-10-163280.003280.003255.003270.001367044652950
2017-10-133315.003315.003280.003290.002477081683150
2017-10-123300.003310.003295.003305.00741024469850
2017-10-113315.003320.003310.003310.0030109980550
2017-10-103340.003340.003315.003315.00876029170500
2017-10-063330.003340.003330.003335.00309010299100
2017-10-053335.003350.003335.003345.0024808279700
2017-10-043335.003345.003330.003345.00652021757350
2017-10-033350.003350.003335.003345.001644054977950
2017-10-023350.003365.003350.003365.00393013202050
2017-09-293355.003370.003355.003355.009003028150
2017-09-283360.003370.003350.003350.00660022199350
2017-09-273380.003385.003375.003380.006502197350
2017-09-263395.003395.003385.003390.00307010394550
2017-09-253385.003395.003380.003390.00429014550550
2017-09-223390.003415.003390.003405.00551018757450
2017-09-213380.003400.003375.003400.002186073885450
2017-09-203400.003405.003395.003400.00231710787562600
2017-09-193425.003430.003400.003400.002504085690250
2017-09-153485.003485.003455.003465.00348012040250
2017-09-143460.003475.003455.003475.00416014426350
2017-09-133470.003470.003460.003470.00448015532500
2017-09-123490.003490.003480.003480.00351012235700
2017-09-113535.003535.003510.003515.00403014210750
2017-09-083555.003570.003545.003565.0019006756250
2017-09-073555.003555.003540.003550.0015805612250
2017-09-063590.003595.003560.003560.00336012046000
2017-09-053540.003580.003540.003580.00497017699200
2017-09-043515.003545.003515.003540.0011904198600
2017-09-013500.003515.003500.003500.0028109872100
2017-08-313515.003515.003505.003510.006002108050
2017-08-303540.003545.003525.003530.0019206790500
2017-08-293570.003575.003555.003560.00311011089400
2017-08-283555.003560.003545.003545.005001775350
2017-08-253555.003570.003550.003555.00523018616950
2017-08-243565.003565.003555.003560.006902455450
2017-08-233535.003555.003530.003555.0013304706300
2017-08-223570.003570.003560.003565.008202922900
2017-08-213555.003565.003555.003565.009503378900
2017-08-183565.003570.003550.003560.0025409048900
2017-08-173525.003525.003515.003515.004501585300
2017-08-163515.003520.003515.003515.0019206755850
2017-08-153525.003525.003505.003510.00697024523600
2017-08-143550.003565.003545.003555.00791028110000
2017-08-103515.003525.003500.003520.00414014534050
2017-08-093495.003535.003495.003520.0058860207469850
2017-08-083470.003485.003470.003480.006602295450
2017-08-073470.003475.003465.003465.00637022105400
2017-08-043495.003500.003485.003490.008102828200
2017-08-033490.003495.003485.003490.0021207392150
2017-08-023485.003490.003470.003485.00907031579550
2017-08-013520.003520.003490.003500.0010003508100
2017-07-313520.003525.003505.003515.0011404007500
2017-07-283500.003520.003500.003505.0026509311300
2017-07-273510.003510.003475.003495.00363012679650
2017-07-263500.003520.003500.003510.003101085800
2017-07-253510.003525.003505.003520.007302566250
2017-07-243515.003530.003505.003510.0013304681850
2017-07-213490.003500.003490.003490.0013104577850
2017-07-203505.003505.003485.003490.00314010976500
2017-07-193520.003520.003505.003505.0011203937100
2017-07-183520.003535.003515.003515.004101444400
2017-07-143505.003505.003500.003500.006302206000
2017-07-133505.003525.003505.003525.00230807250
2017-07-123515.003520.003510.003520.0015005272400
2017-07-113525.003525.003500.003500.00498017463250
2017-07-103525.003535.003520.003525.0013804866300
2017-07-073560.003560.003535.003545.0029620105067550
2017-07-063520.003535.003520.003530.005802047300
2017-07-053550.003560.003530.003530.005401910050
2017-07-043510.003555.003510.003540.0032130112903200
2017-07-033535.003540.003530.003535.0023008130450
2017-06-303545.003550.003535.003535.00329011653800
2017-06-293510.003515.003505.003515.00717025167450
2017-06-283535.003535.003515.003535.0012704478950
2017-06-273520.003530.003520.003520.00512018066100
2017-06-263545.003545.003530.003540.002491088061650
2017-06-233545.003550.003540.003540.0015805599100
2017-06-223540.003545.003535.003545.00324011480000
2017-06-213540.003545.003535.003540.00383013571450
2017-06-203530.003530.003510.003525.002751096932050
2017-06-193570.003570.003550.003550.001517054071950
2017-06-163575.003590.003565.003585.0017306184200
2017-06-153595.003605.003575.003590.00441015839100
2017-06-143570.003585.003565.003585.00310011097650
2017-06-133580.003580.003575.003580.009103254850
2017-06-123605.003605.003580.003590.00668023975400
2017-06-093590.003600.003570.003590.00379013610500
2017-06-083565.003595.003565.003595.0010303683400
2017-06-073585.003590.003565.003575.0020607379450
2017-06-063560.003580.003555.003580.00450016069650
2017-06-053565.003565.003545.003545.00324011519150
2017-06-023585.003585.003540.003540.001877066982750
2017-06-013630.003630.003595.003595.0024108705550
2017-05-313640.003650.003640.003645.006802477700
2017-05-303645.003655.003635.003635.0010203711300
2017-05-293635.003645.003630.003635.0012804652800
2017-05-263620.003640.003620.003635.00868031552000
2017-05-253630.003630.003615.003620.00282010208350
2017-05-243620.003640.003620.003630.00334012119050
2017-05-233650.003655.003640.003645.0020307403850
2017-05-223645.003655.003640.003640.00291010606750
2017-05-193670.003680.003660.003660.00303011117700
2017-05-183690.003690.003670.003675.00598022020050
2017-05-173625.003635.003625.003625.0020207326400
2017-05-163600.003615.003595.003605.0013604899300
2017-05-153640.003640.003615.003615.00573020792050
2017-05-123615.003630.003605.003620.00381013805300
2017-05-113610.003610.003600.003605.00457016475450
2017-05-103605.003615.003605.003605.00325011730300
2017-05-093610.003615.003605.003615.0021507761550
2017-05-083645.003650.003600.003605.002073075294850
2017-05-023710.003710.003685.003690.0018506836950
2017-05-013740.003745.003715.003715.0021508020400
2017-04-283730.003745.003730.003735.0011204182350
2017-04-273735.003740.003720.003720.0021708087350
2017-04-263740.003750.003725.003730.00571021333800
2017-04-253815.003815.003765.003765.00352013309000
2017-04-243800.003820.003795.003805.0024909465750
2017-04-213860.003865.003845.003850.00459017703350
2017-04-203895.003900.003875.003890.0011504466950
2017-04-193910.003910.003890.003890.0011804598850
2017-04-183885.003900.003865.003885.00262010175700
2017-04-173945.003945.003905.003910.00295011581100
2017-04-143920.003935.003910.003935.00889034901450
2017-04-133905.003930.003900.003905.00852033336750
2017-04-123865.003890.003865.003870.00429016621500
2017-04-113845.003850.003830.003835.00357013694900
2017-04-103825.003830.003815.003830.00633024207650
2017-04-073850.003875.003830.003855.00506019431300
2017-04-063825.003880.003825.003870.00790030482550
2017-04-053800.003830.003790.003815.00280010667550
2017-04-043785.003825.003785.003815.00378014380500
2017-04-033780.003795.003770.003785.0018506998950
2017-03-313735.003800.003730.003800.0014405392050
2017-03-303730.003755.003730.003755.009203439650
2017-03-293710.003730.003710.003720.0011104130750
2017-03-283770.003770.003750.003750.00521019594950
2017-03-273785.003810.003780.003795.0020707866050
2017-03-243780.003780.003745.003745.0021207968450
2017-03-233785.003800.003780.003780.00283010726050
2017-03-223775.003790.003760.003790.001010038165950
2017-03-213715.003725.003705.003705.0033920126001350
2017-03-173700.003710.003695.003700.00551020406800
2017-03-163710.003715.003680.003680.0033680124350750
2017-03-153695.003705.003685.003685.0023908840050
2017-03-143675.003680.003675.003675.0018706873800
2017-03-133695.003695.003665.003680.00764028064300
2017-03-103700.003700.003685.003685.0024008857100
2017-03-093730.003740.003725.003725.006202311800
2017-03-083730.003750.003730.003740.009203444450
2017-03-073725.003730.003725.003725.001122041807800
2017-03-063730.003740.003730.003735.0011604327750
2017-03-033715.003735.003710.003725.0013605060400
2017-03-023685.003710.003680.003705.001379050931100
2017-03-013765.003775.003735.003735.00478017889000
2017-02-283765.003775.003745.003775.00130488650
2017-02-273770.003805.003770.003775.00765028989600
2017-02-243755.003755.003725.003740.0023108629600
2017-02-233735.003745.003725.003725.0015605826950
2017-02-223725.003735.003720.003725.001255046770350
2017-02-213745.003745.003730.003730.00230860500
2017-02-203775.003785.003750.003750.0030270114266950
2017-02-173760.003775.003755.003755.0011404297150
2017-02-163740.003760.003740.003740.001124042147850
2017-02-153735.003740.003730.003740.00355013257200
2017-02-143720.003765.003720.003765.00389014525100
2017-02-133730.003745.003725.003740.00655024444000
2017-02-103780.003785.003755.003755.002595097711600
2017-02-093835.003845.003835.003845.009203531500
2017-02-083835.003840.003810.003810.0019307384100
2017-02-073850.003850.003825.003830.001331050945900
2017-02-063800.003830.003795.003830.004701790400
2017-02-033835.003850.003815.003840.00348013336650
2017-02-023800.003855.003800.003855.0021408199200
2017-02-013845.003860.003800.003800.00485018633050
2017-01-313815.003825.003800.003815.00437016663700
2017-01-303765.003785.003765.003775.00473017848950
2017-01-273755.003765.003750.003755.00606022746850
2017-01-263790.003790.003765.003770.0021508121100
2017-01-253800.003835.003800.003825.0018507056100
2017-01-243860.003870.003845.003870.00292011272950
2017-01-233830.003855.003830.003840.00625023989950
2017-01-203815.003815.003785.003790.00411015602850
2017-01-193805.003825.003800.003810.00370014088750
2017-01-183875.003900.003840.003840.001103042644800
2017-01-173815.003860.003815.003855.001340051532150
2017-01-163785.003815.003775.003810.00866032827800
2017-01-133800.003800.003770.003775.00598022624350
2017-01-123775.003815.003775.003795.00637024207900
2017-01-113760.003770.003760.003760.0011404289750
2017-01-103765.003785.003745.003775.0013204981150
2017-01-063790.003790.003755.003755.0022208376700
2017-01-053740.003755.003740.003745.0022908572000
2017-01-043810.003810.003750.003750.001353051031350
2016-12-303865.003870.003835.003840.00470018117050
2016-12-293820.003855.003820.003835.00438016813150
2016-12-283805.003805.003790.003795.0010103836200
2016-12-273815.003815.003785.003800.00588022328650
2016-12-263790.003805.003790.003805.00629023864600
2016-12-223795.003805.003785.003785.00434016493300
2016-12-213765.003790.003750.003785.001023038534500
2016-12-203775.003790.003765.003765.00937035416250
2016-12-193790.003790.003770.003770.001455055002800
2016-12-163765.003785.003760.003775.001072040441150
2016-12-153790.003805.003765.003785.001198045434350
2016-12-143790.003810.003790.003805.0020507781600

   ※ 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