[1574 東証] MAXISトピックスリスクコントロール(10%)上場投信 日足 時系列データ

[1574 東証] MAXISトピックスリスクコントロール(10%)上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1900
2017-10-1800
2017-10-171630.001632.001630.001632.00110179320
2017-10-161620.001626.001620.001626.00120194480
2017-10-131608.001616.001608.001616.00100161080
2017-10-121606.001606.001606.001606.00110176660
2017-10-111597.001597.001597.001597.005079850
2017-10-101593.001597.001593.001597.005079750
2017-10-061610.001610.001592.001592.00190305620
2017-10-051589.001629.001587.001629.00250400210
2017-10-0400
2017-10-031585.001585.001585.001585.002031700
2017-10-0200
2017-09-291576.001576.001576.001576.00300472800
2017-09-281575.001575.001575.001575.006094500
2017-09-2700
2017-09-261520.001589.001520.001589.0014202214920
2017-09-251490.001490.001490.001490.002029800
2017-09-221482.001492.001480.001490.0021403172250
2017-09-211632.001632.001562.001562.0020103279620
2017-09-2000
2017-09-191540.001540.001540.001540.001015400
2017-09-151531.001535.001531.001535.002030660
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-081555.001555.001555.001555.001015550
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-041515.001515.001515.001515.001015150
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-161555.001555.001555.001555.001015550
2017-08-151515.001515.001515.001515.003045450
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-031600.001600.001600.001600.004064000
2017-08-021549.001549.001549.001549.003046470
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-191543.001543.001543.001543.001015430
2017-07-1800
2017-07-1400
2017-07-131519.001519.001519.001519.001015190
2017-07-1200
2017-07-1100
2017-07-101516.001516.001516.001516.001015160
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-041525.001525.001525.001525.004061000
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-261516.001516.001516.001516.001015160
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-191520.001520.001520.001520.0080121600
2017-06-1600
2017-06-1500
2017-06-141559.001560.001559.001560.006093570
2017-06-131559.001559.001559.001559.001015590
2017-06-121570.001570.001559.001559.002031290
2017-06-0900
2017-06-081600.001600.001558.001558.0012301963030
2017-06-0700
2017-06-061520.001520.001520.001520.001015200
2017-06-051508.001509.001508.001509.002030170
2017-06-0200
2017-06-011550.001550.001492.001494.00170262360
2017-05-3100
2017-05-3000
2017-05-291500.001500.001500.001500.001015000
2017-05-2600
2017-05-2500
2017-05-241484.001484.001484.001484.001014840
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-161494.001500.001492.001492.004059860
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-101492.001492.001492.001492.002029840
2017-05-091492.001495.001492.001495.003044820
2017-05-0800
2017-05-021460.001467.001460.001467.004058580
2017-05-011456.001456.001456.001456.002029120
2017-04-281456.001456.001456.001456.001014560
2017-04-2700
2017-04-261454.001454.001454.001454.001014540
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-061428.001428.001428.001428.001014280
2017-04-0500
2017-04-041451.001451.001449.001449.006087000
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-291469.001469.001469.001469.003044070
2017-03-2800
2017-03-271509.001509.001509.001509.003045270
2017-03-241510.001510.001475.001490.005074650
2017-03-2300
2017-03-221511.001511.001511.001511.00100151100
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-141462.001462.001462.001462.001014620
2017-03-131469.001469.001460.001460.002029290
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-061460.001460.001450.001450.004058280
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-231460.001460.001460.001460.003043800
2017-02-221451.001456.001451.001456.004058090
2017-02-2100
2017-02-201450.001450.001450.001450.001014500
2017-02-171450.001450.001450.001450.00100145000
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-131475.001475.001475.001475.003044250
2017-02-101480.001480.001480.001480.004059200
2017-02-0900
2017-02-081495.001495.001495.001495.005074750
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-261455.001455.001455.001455.001014550
2017-01-251496.001496.001496.001496.001014960
2017-01-241495.001495.001495.001495.00100149500
2017-01-231496.001496.001470.001486.00190282970
2017-01-201490.001490.001489.001489.003044690
2017-01-191475.001475.001475.001475.001014750
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-111449.001449.001449.001449.003043470
2017-01-1000
2017-01-061443.001450.001443.001450.00110158800
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-291480.001480.001433.001433.003043490
2016-12-2800
2016-12-271451.001461.001450.001450.002005029192440
2016-12-261445.001445.001445.001445.001014450
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-151467.001467.001445.001445.004058240
2016-12-1400
2016-12-131450.001467.001450.001467.006087850
2016-12-1200
2016-12-091429.001429.001427.001427.00300428300
2016-12-081427.001428.001350.001350.00320453970
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-011415.001421.001415.001421.00510721710
2016-11-3000
2016-11-291405.001405.001405.001405.00500702500
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-181400.001400.001400.001400.00610854000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-141400.001400.001400.001400.001014000
2016-11-111450.001450.001380.001390.0030004285000
2016-11-1000
2016-11-0900
2016-11-081436.001436.001436.001436.00100143600
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-241370.001437.001370.001437.003042440
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700

   ※ 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