[1585 東証] ダイワ上場投信・TOPIX Ex-Financials 日足 時系列データ

[1585 東証] ダイワ上場投信・TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-271171.001172.001170.001171.00390456650
2017-03-2400
2017-03-231179.001179.001179.001179.001011790
2017-03-221177.001177.001177.001177.002023540
2017-03-2100
2017-03-1700
2017-03-161200.001200.001200.001200.001012000
2017-03-151203.001203.001198.001198.00140168220
2017-03-141184.001184.001184.001184.002023680
2017-03-1300
2017-03-101194.001194.001194.001194.002023880
2017-03-091186.001186.001174.001174.00680804920
2017-03-0800
2017-03-0700
2017-03-061190.001190.001190.001190.00200238000
2017-03-031197.001197.001197.001197.001011970
2017-03-021185.001205.001182.001205.00810968380
2017-03-011167.001172.001167.001172.00140163830
2017-02-2800
2017-02-271170.001170.001160.001160.00470548140
2017-02-241179.001179.001179.001179.001011790
2017-02-231181.001181.001181.001181.00200236200
2017-02-221160.001160.001160.001160.001011600
2017-02-211174.001174.001160.001160.00520605440
2017-02-201160.001160.001160.001160.0090104400
2017-02-171165.001170.001160.001160.00200232550
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-131163.001165.001163.001165.00450524170
2017-02-101150.001150.001150.001150.002023000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-061165.001165.001165.001165.004046600
2017-02-031145.001145.001145.001145.00100114500
2017-02-021152.001152.001150.001150.004046020
2017-02-011153.001153.001150.001150.00180207240
2017-01-311160.001160.001159.001159.00170197190
2017-01-301175.001175.001171.001171.004046960
2017-01-271158.001169.001158.001169.00320370780
2017-01-261156.001178.001155.001178.00230268000
2017-01-251148.001149.001148.001148.00180206750
2017-01-241152.001152.001149.001149.003034530
2017-01-231150.001150.001137.001137.006068350
2017-01-201142.001152.001140.001152.00560639680
2017-01-191149.001149.001141.001141.00630720390
2017-01-181138.001140.001138.001140.00400455540
2017-01-171165.001165.001140.001140.00400459490
2017-01-161161.001161.001155.001155.00160185370
2017-01-131171.001171.001164.001164.00140163730
2017-01-121167.001167.001165.001165.00120139820
2017-01-111166.001167.001166.001167.0013101528460
2017-01-101175.001175.001170.001170.00200234410
2017-01-061200.001200.001190.001190.0034904170690
2017-01-051231.001231.001190.001197.0050506036490
2017-01-041306.001321.001306.001321.00190249490
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-121300.001300.001292.001292.00210271400
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-051264.001264.001264.001264.00200252800
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-251251.001251.001251.001251.001012510
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-161212.001212.001212.001212.006072720
2016-11-1500
2016-11-1400
2016-11-111200.001200.001200.001200.001012000
2016-11-1000
2016-11-091138.001138.001138.001138.001011380
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-281204.001204.001204.001204.00110132440
2016-10-2700
2016-10-261198.001198.001198.001198.00500599000
2016-10-2500
2016-10-2400
2016-10-211202.001202.001202.001202.00500601000
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-271150.001150.001150.001150.001011500
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-201150.001150.001150.001150.001011500
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-011114.001114.001114.001114.00100111400
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-051086.001106.001086.001106.00220241990
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-281050.001050.001050.001050.001010500
2016-06-271053.001061.001053.001061.002021140
2016-06-241117.001117.001117.001117.003033510
2016-06-2300
2016-06-221103.001104.001103.001104.004044130
2016-06-211059.001087.001059.001084.00660704410
2016-06-201065.001065.001065.001065.00100106500
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-141149.001149.001149.001149.001011490
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-031203.001203.001203.001203.00100120300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-231200.001200.001200.001200.001012000
2016-05-201224.001224.001224.001224.002024480
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-131254.001254.001254.001254.001012540
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-091253.001253.001253.001253.001012530
2016-05-0600
2016-05-0200
2016-04-281262.001262.001262.001262.001012620
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-191310.001315.001310.001315.00120157700
2016-04-1800
2016-04-1500
2016-04-141250.001250.001250.001250.001012500
2016-04-1300
2016-04-121249.001249.001249.001249.001012490
2016-04-111191.001191.001191.001191.001011910
2016-04-081299.001299.001200.001200.004049000
2016-04-0700
2016-04-0600
2016-04-051299.001299.001299.001299.001012990
2016-04-0400
2016-04-011280.001280.001280.001280.002025600
2016-03-3100
2016-03-301250.001250.001250.001250.001012500
2016-03-291193.001295.001193.001295.0090108510
2016-03-2800
2016-03-251339.001339.001223.001223.0080100560
2016-03-241347.001347.001251.001251.007088530

   ※ 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