[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 
2017-04-283730.003745.003730.003735.0011204182350
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
2016-12-133835.003835.003800.003800.00502019196500
2016-12-123810.003845.003785.003830.001813069083900
2016-12-093870.003870.003835.003835.00688026468600
2016-12-083880.003905.003870.003870.001603062281500
2016-12-073940.003955.003930.003930.00967038123550
2016-12-063960.003975.003950.003960.00663026254200
2016-12-053985.004005.003980.004000.00271010812750
2016-12-023960.003975.003950.003965.00409016217600
2016-12-013940.003955.003905.003950.001069042061650
2016-11-303985.003995.003975.003990.0020308093450
2016-11-294005.004005.003985.003985.002007080107850
2016-11-284020.004020.003980.003980.001683067358600
2016-11-254005.004020.003980.004000.00997039817100
2016-11-244005.004020.004000.004020.00852034152700
2016-11-224065.004070.004045.004055.0013105311150
2016-11-214080.004090.004060.004065.001249050863250
2016-11-184085.004105.004075.004100.00836034171350
2016-11-174150.004150.004120.004120.00524021690900
2016-11-164135.004145.004125.004130.00900037222900
2016-11-154170.004200.004170.004175.00504021065750
2016-11-144225.004230.004185.004190.00481020207900
2016-11-114210.004265.004190.004255.001151048684950
2016-11-104250.004315.004250.004270.001465062688200
2016-11-094310.004580.004270.004520.0041610187317900
2016-11-084325.004335.004315.004335.00234010130000
2016-11-074330.004355.004325.004335.00378016383450
2016-11-044380.004415.004360.004390.00838036831100
2016-11-024300.004335.004300.004320.00921039828100
2016-11-014255.004270.004240.004250.0015206465000
2016-10-314270.004270.004235.004235.0010804598150
2016-10-284260.004265.004245.004245.001016043262700
2016-10-274285.004295.004265.004270.00667028575750
2016-10-264290.004300.004275.004275.00353015159650
2016-10-254310.004310.004290.004290.00306013149600
2016-10-244320.004335.004320.004320.007603286100
2016-10-214315.004340.004305.004335.00413017833350
2016-10-204365.004365.004320.004320.001561067712100
2016-10-194360.004365.004355.004355.008303619500
2016-10-184385.004385.004355.004355.00268011710800
2016-10-174405.004405.004375.004375.00622027278750
2016-10-144415.004420.004390.004390.00276012168050
2016-10-134395.004420.004370.004410.00116900514282800
2016-10-124405.004410.004375.004410.001721075412000
2016-10-114375.004375.004345.004370.001380060066500
2016-10-074375.004390.004375.004385.001820079809450
2016-10-064370.004380.004350.004380.001907083240300
2016-10-054405.004415.004385.004390.001558068420200
2016-10-044445.004445.004420.004420.00556024620900
2016-10-034450.004455.004425.004455.00305013538350
2016-09-304500.004500.004465.004475.0018808437400
2016-09-294420.004430.004395.004405.001014044688050
2016-09-284445.004470.004440.004450.0010104500700
2016-09-274520.004550.004435.004435.0014406455150
2016-09-264440.004475.004440.004475.009004006000
2016-09-234445.004455.004430.004430.00255011329050
2016-09-214545.004575.004415.004415.00665029666050
2016-09-204585.004585.004525.004550.006402910350
2016-09-164590.004600.004570.004570.003301512350
2016-09-154580.004620.004580.004600.00396018254100
2016-09-144555.004565.004535.004565.00419019064300
2016-09-134520.004540.004515.004530.0016007236250
2016-09-124515.004550.004510.004535.001864084388150
2016-09-094455.004470.004445.004455.00370016527950
2016-09-084435.004480.004435.004450.0019108514650
2016-09-074480.004480.004435.004435.00260011597400
2016-09-064450.004455.004425.004430.0015606922950
2016-09-054420.004460.004420.004460.001147050769350
2016-09-024495.004495.004470.004475.00836037452150
2016-09-014510.004510.004480.004490.00270012143050
2016-08-314530.004535.004505.004515.00521023542950
2016-08-304580.004585.004560.004560.00224010230550
2016-08-294570.004575.004555.004570.00712032502200
2016-08-264615.004660.004615.004655.00657030543250
2016-08-254600.004610.004595.004600.0019408930150
2016-08-244605.004605.004585.004600.00284013058250
2016-08-234625.004640.004595.004625.00231010688150
2016-08-224625.004625.004605.004610.00244011281200
2016-08-194630.004655.004630.004635.0018708668500
2016-08-184635.004655.004610.004650.00334015482800
2016-08-174625.004630.004575.004580.00525024166450
2016-08-164565.004625.004560.004620.00422019408050
2016-08-154555.004565.004545.004560.00586026674550
2016-08-124545.004560.004535.004545.001110050452550
2016-08-104590.004595.004560.004585.00429019610100
2016-08-094610.004610.004565.004565.00583026708500
2016-08-084630.004635.004610.004610.00370017123650
2016-08-054680.004705.004665.004705.00444020764800
2016-08-044710.004760.004680.004695.00725034152850
2016-08-034700.004740.004685.004740.001096051656600
2016-08-024615.004630.004590.004630.00618028461000
2016-08-014610.004640.004545.004555.001425065372750
2016-07-294625.004675.004555.004555.0054580251300300
2016-07-284580.004625.004580.004605.00369016986250
2016-07-274565.004585.004535.004555.00392017831100
2016-07-264580.004625.004575.004605.00866039873950
2016-07-254540.004555.004505.004550.0017207798800
2016-07-224570.004570.004530.004550.00336015329000
2016-07-214485.004530.004475.004500.00775034808400
2016-07-204555.004570.004530.004530.00637029018650
2016-07-194550.004575.004530.004530.00554025235050
2016-07-154590.004595.004555.004580.00844038649300
2016-07-144635.004635.004600.004605.00400018460650
2016-07-134595.004650.004590.004645.001059048806350
2016-07-124700.004700.004650.004700.001617075610650
2016-07-114880.004880.004780.004815.001224059065950
2016-07-084910.005000.004905.004990.00424021076500
2016-07-074915.004950.004895.004945.00374018405400
2016-07-064855.004970.004855.004910.001161057265300
2016-07-054825.004840.004810.004830.00366017656250
2016-07-044835.004855.004795.004805.00916044174550
2016-07-014825.004840.004805.004840.00302014595000
2016-06-304800.004855.004785.004855.00596028738500
2016-06-294880.004915.004840.004845.00702034219800
2016-06-285020.005050.004920.004945.00827041258750
2016-06-274970.005010.004945.004945.001174058405650
2016-06-244665.005090.004655.005050.0062600306122350
2016-06-234740.004740.004695.004695.00623029476750
2016-06-224730.004775.004730.004750.0012105733900
2016-06-214805.004830.004705.004720.00629030181800
2016-06-204810.004810.004760.004765.00213010175100
2016-06-174845.004890.004830.004880.001218059173200
2016-06-164810.004930.004800.004915.001842089994000
2016-06-154820.004840.004760.004785.00897043047100
2016-06-144780.004835.004750.004810.001199057575300
2016-06-134690.004760.004690.004760.001776084015350
2016-06-104575.004630.004575.004610.00251011574950
2016-06-094560.004590.004550.004565.0013005936050
2016-06-084560.004595.004540.004540.0015707170900
2016-06-074580.004585.004565.004565.00427019565550
2016-06-064655.004665.004600.004600.00569026469000
2016-06-034595.004600.004565.004585.00490022496850
2016-06-024540.004605.004540.004605.002024092422550
2016-06-014480.004510.004465.004505.0012905785850
2016-05-314510.004510.004440.004450.00645028800900
2016-05-304515.004535.004485.004485.00387017429400
2016-05-274550.004555.004535.004535.0019508866650
2016-05-264515.004575.004515.004570.00712032301750
2016-05-254550.004570.004515.004565.001049047807350
2016-05-244600.004630.004600.004620.006302906800
2016-05-234595.004640.004585.004590.00800036808200
2016-05-204615.004615.004565.004565.00251011506550
2016-05-194555.004610.004540.004595.00726033093850
2016-05-184605.004625.004550.004585.001145052506050
2016-05-174605.004630.004595.004595.00618028494200
2016-05-164650.004655.004605.004655.00424019696450
2016-05-134590.004660.004575.004660.00996045995600
2016-05-124660.004660.004590.004590.00343015895200
2016-05-114550.004610.004540.004610.00592026988350
2016-05-104685.004700.004600.004600.00249011541800
2016-05-094700.004720.004690.004705.00229010768150
2016-05-064715.004770.004700.004730.00991046959150
2016-05-024770.004775.004725.004725.001497071208000
2016-04-284410.004620.004380.004595.0044080194461300
2016-04-274435.004465.004430.004440.00379016861650
2016-04-264425.004470.004410.004425.00728032333650
2016-04-254370.004405.004370.004400.00626027477850
2016-04-224470.004470.004380.004385.001260055804550

   ※ 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