[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 
2017-10-161301.001325.001301.001325.00250327750
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-051305.001318.001272.001301.0052806928310
2017-10-041299.001310.001299.001309.0035604660080
2017-10-031302.001302.001272.001273.008401091560
2017-10-021290.001310.001267.001310.00400516500
2017-09-291298.001300.001263.001300.0038104946230
2017-09-281268.001268.001268.001268.001012680
2017-09-271258.001258.001258.001258.0080100640
2017-09-261260.001260.001256.001256.00100125920
2017-09-251279.001280.001258.001280.00170215770
2017-09-221251.001251.001251.001251.0080100080
2017-09-211259.001263.001259.001263.00300378420
2017-09-201270.001270.001262.001263.0024403083570
2017-09-191259.001270.001258.001270.0014201798470
2017-09-151240.001260.001240.001259.00120149590
2017-09-141245.001260.001243.001244.0011801477160
2017-09-131243.001260.001243.001247.0025003124480
2017-09-121240.001241.001237.001238.0010701325750
2017-09-111238.001240.001238.001240.00170210780
2017-09-0800
2017-09-071218.001219.001215.001215.004048700
2017-09-061213.001213.001213.001213.00100121300
2017-09-0500
2017-09-041230.001230.001230.001230.001012300
2017-09-011230.001230.001230.001230.00250307500
2017-08-311227.001240.001227.001240.006073750
2017-08-301221.001221.001221.001221.001012210
2017-08-291220.001220.001220.001220.00430524600
2017-08-281229.001230.001220.001220.00240293550
2017-08-251226.001227.001226.001227.00100122670
2017-08-241221.001222.001220.001220.00120146430
2017-08-231221.001221.001221.001221.00440537240
2017-08-221227.001227.001220.001220.00530646740
2017-08-211229.001229.001220.001220.00300367880
2017-08-181229.001229.001229.001229.001012290
2017-08-171229.001229.001229.001229.001012290
2017-08-1600
2017-08-151236.001236.001236.001236.001012360
2017-08-141224.001224.001221.001221.007085620
2017-08-101236.001236.001225.001225.00530649710
2017-08-091226.001226.001226.001226.001012260
2017-08-081247.001247.001247.001247.005062350
2017-08-071242.001242.001242.001242.003037260
2017-08-0400
2017-08-0300
2017-08-021234.001242.001232.001242.00440545790
2017-08-011227.001227.001227.001227.006073620
2017-07-311239.001239.001239.001239.001012390
2017-07-281236.001236.001233.001233.00210259160
2017-07-271240.001242.001240.001242.00740918550
2017-07-261234.001241.001234.001241.00630780370
2017-07-251237.001237.001225.001234.00110134960
2017-07-241240.001240.001232.001232.00300369840
2017-07-211235.001242.001235.001242.00730903990
2017-07-201232.001232.001232.001232.004049280
2017-07-191225.001225.001223.001223.00500612400
2017-07-181223.001223.001223.001223.001012230
2017-07-141227.001239.001227.001239.00370456250
2017-07-131222.001233.001222.001233.00550676940
2017-07-121226.001230.001226.001227.00460564870
2017-07-111214.001244.001211.001244.0021702670840
2017-07-101242.001242.001223.001223.009601179290
2017-07-071239.001242.001220.001242.008101001360
2017-07-061255.001255.001220.001242.0033504125880
2017-07-051241.001290.001240.001246.00992012414150
2017-07-041337.001345.001233.001233.002788035843810
2017-07-031323.001338.001260.001327.00979012833730
2017-06-301278.001308.001278.001306.0039505121790
2017-06-291278.001278.001277.001277.002025550
2017-06-281282.001282.001248.001280.00160200660
2017-06-271281.001281.001250.001250.0011401425310
2017-06-261283.001283.001250.001251.0013201664280
2017-06-231259.001259.001259.001259.005062950
2017-06-221273.001280.001239.001239.00310389980
2017-06-211247.001250.001243.001243.00240299330
2017-06-201244.001288.001244.001276.00370471120
2017-06-191260.001260.001236.001236.0080100080
2017-06-1600
2017-06-151248.001248.001224.001230.008099420
2017-06-141235.001236.001225.001225.0014401768870
2017-06-131249.001280.001227.001227.00730921760
2017-06-121227.001230.001220.001230.0029703643050
2017-06-091267.001267.001225.001227.0021502678690
2017-06-081290.001290.001271.001271.002025610
2017-06-071257.001276.001257.001276.007088390
2017-06-061229.001330.001229.001292.0041005327630
2017-06-051256.001256.001250.001250.0090112900
2017-06-021249.001249.001234.001234.00110137240
2017-06-0100
2017-05-311210.001210.001210.001210.001012100
2017-05-301202.001205.001202.001205.00410493820
2017-05-291202.001202.001202.001202.002024040
2017-05-261210.001210.001210.001210.002024200
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

   ※ 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