[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 
2017-05-251206.001210.001206.001210.0027403304480
2017-05-241203.001203.001203.001203.003036090
2017-05-2300
2017-05-221200.001200.001200.001200.00350420000
2017-05-191200.001200.001200.001200.001012000
2017-05-181200.001200.001200.001200.00100120000
2017-05-171215.001215.001215.001215.005060750
2017-05-161210.001211.001210.001211.00110133110
2017-05-151204.001204.001204.001204.009601155840
2017-05-121208.001218.001205.001205.00300362240
2017-05-111219.001219.001218.001218.002024370
2017-05-101209.001219.001209.001219.0090109310
2017-05-0900
2017-05-081199.001207.001199.001207.00760912890
2017-05-021198.001198.001185.001185.00120142330
2017-05-0100
2017-04-281199.001199.001191.001191.008095360
2017-04-271170.001170.001170.001170.002023400
2017-04-261167.001167.001167.001167.003035010
2017-04-251156.001158.001156.001157.008092530
2017-04-241163.001164.001157.001160.00966011203740
2017-04-2100
2017-04-2000
2017-04-191149.001149.001143.001143.002022920
2017-04-181149.001149.001135.001135.0090102480
2017-04-171125.001125.001122.001122.00330371100
2017-04-141147.001147.001147.001147.002022940
2017-04-131135.001135.001126.001126.00490554010
2017-04-121145.001145.001139.001139.00280319980
2017-04-111171.001171.001171.001171.001011710
2017-04-101177.001177.001151.001151.00220253990
2017-04-071152.001152.001152.001152.004046080
2017-04-061157.001157.001143.001143.00550630840
2017-04-0500
2017-04-041164.001164.001164.001164.002023280
2017-04-031192.001192.001170.001170.00420495850
2017-03-311192.001201.001192.001200.0028203384040
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

   ※ 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