[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 
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
2016-04-214435.004460.004420.004435.001044046350150
2016-04-204490.004520.004470.004520.00682030698300
2016-04-194550.004550.004515.004525.00789035808100
2016-04-184695.004700.004655.004675.001205056297250
2016-04-154565.004565.004525.004555.0020009094700
2016-04-144570.004575.004510.004515.001199054439150
2016-04-134700.004705.004635.004640.001187055318200
2016-04-124845.004845.004755.004770.00295014078100
2016-04-114840.004900.004840.004845.00604029430650
2016-04-084945.004950.004750.004805.00712034812900
2016-04-074890.004915.004840.004875.00556027092100
2016-04-064895.004930.004865.004880.00399019524800
2016-04-054780.004890.004780.004880.00840040679700
2016-04-044775.004790.004720.004755.001084051596450
2016-04-014615.004770.004615.004770.001116052685850
2016-03-314555.004610.004540.004610.00353016162600
2016-03-304520.004570.004510.004570.00324014741300
2016-03-294540.004540.004495.004510.00535024155500
2016-03-284550.004590.004535.004535.00685031227450
2016-03-254625.004625.004580.004585.00507023389250
2016-03-244615.004640.004600.004625.0021409872500
2016-03-234575.004600.004550.004595.00465021295450
2016-03-224600.004625.004560.004575.00457020922650
2016-03-184645.004705.004630.004665.00473022104250
2016-03-174580.004655.004545.004625.001245056916100
2016-03-164610.004610.004575.004605.00269012352000
2016-03-154560.004585.004540.004575.0018408391900
2016-03-144560.004570.004530.004545.001416064444550
2016-03-114705.004715.004605.004615.00439020398500
2016-03-104670.004695.004640.004650.00267012440250
2016-03-094715.004750.004690.004710.001042049286100
2016-03-084635.004720.004615.004670.0024830115783600
2016-03-074570.004620.004570.004610.00383017597350
2016-03-044605.004615.004570.004570.001098050499600
2016-03-034665.004675.004590.004590.001451066903150
2016-03-024710.004730.004645.004660.001952091432950
2016-03-014870.004900.004830.004850.00685033339550
2016-02-294740.004855.004730.004855.001203057399350
2016-02-264775.004810.004735.004805.0025210119908750
2016-02-254895.004895.004800.004810.00657031782300
2016-02-244955.004970.004875.004905.00457022526600
2016-02-234820.004890.004790.004885.001355065305350
2016-02-224910.004925.004840.004855.001301063254450
2016-02-194865.004920.004860.004870.00789038527600
2016-02-184785.004825.004770.004815.0030980148788700
2016-02-174890.004980.004820.004920.00946046607950
2016-02-164915.004935.004770.004860.001733083662300
2016-02-155040.005080.004830.004885.0025910128534050
2016-02-125220.005320.005190.005310.0051420269727500
2016-02-104890.005110.004885.005040.0038430192330450
2016-02-094835.004915.004820.004890.0028200137167200
2016-02-084755.004755.004625.004635.00839039569700
2016-02-054685.004735.004670.004685.00961045125700
2016-02-044620.004635.004570.004615.00235010827450
2016-02-034510.004590.004505.004565.00517023496500
2016-02-024440.004440.004390.004415.00493021729000
2016-02-014400.004430.004385.004385.001938085300200
2016-01-294595.004690.004455.004465.0024650113083600
2016-01-284610.004640.004565.004610.001100050591900
2016-01-274620.004640.004580.004585.00711032721850
2016-01-264715.004735.004685.004730.001095051651450
2016-01-254605.004675.004600.004620.001375063602100
2016-01-224795.004840.004675.004675.001383065861100
2016-01-214825.004955.004750.004955.0021630105028150
2016-01-204665.004830.004665.004830.001613077182050
2016-01-194675.004700.004640.004650.00246011498900
2016-01-184725.004740.004645.004665.00989046486500
2016-01-154510.004635.004510.004620.001093050010850
2016-01-144615.004675.004590.004600.001351062620600
2016-01-134550.004550.004480.004490.00521023471000
2016-01-124545.004625.004525.004620.001565071575600
2016-01-084500.004505.004415.004475.002139095294550
2016-01-074370.004460.004360.004450.001309057884050
2016-01-064310.004390.004305.004355.00840036544500
2016-01-054320.004330.004280.004325.00952041122700
2016-01-044235.004310.004210.004305.00723030854150
2015-12-304190.004205.004180.004200.0015706576300
2015-12-294260.004260.004210.004210.0010704509150
2015-12-284270.004280.004250.004260.008403581850
2015-12-254265.004300.004265.004295.00429018397900
2015-12-244200.004275.004200.004275.001232052288100
2015-12-224250.004260.004235.004235.00666028309500
2015-12-214260.004305.004240.004255.001358058037800
2015-12-184160.004240.004065.004230.0049570204633000
2015-12-174155.004170.004125.004165.001175048727800
2015-12-164275.004275.004225.004225.00312013244400
2015-12-154260.004340.004255.004330.001769076556100
2015-12-144300.004330.004265.004265.0031260134520050
2015-12-114250.004250.004200.004205.00696029370750
2015-12-104230.004240.004215.004230.00871036820050
2015-12-094175.004195.004165.004185.00760031821800
2015-12-084110.004160.004100.004160.00504020885350
2015-12-074110.004115.004090.004115.00776031846700
2015-12-044135.004155.004135.004145.00831034464850
2015-12-034070.004080.004065.004065.0014705989150
2015-12-024075.004080.004060.004070.00560022797850
2015-12-014120.004120.004080.004080.00256010463900

   ※ 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