[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 
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
2016-03-2300
2016-03-221280.001360.001280.001360.004053000
2016-03-1800
2016-03-171296.001296.001202.001250.00310380590
2016-03-161215.001383.001160.001295.009901259360
2016-03-151211.001305.001185.001305.00420525590
2016-03-141214.001330.001166.001330.00760939400
2016-03-111198.001364.001137.001274.008601092160
2016-03-101407.001434.001198.001198.008001066980
2016-03-091226.001230.001221.001227.00540661240
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-211138.001138.001138.001138.002022760
2016-01-2000
2016-01-191125.001181.001125.001181.002023060
2016-01-181185.001185.001185.001185.001011850
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-241284.001285.001284.001285.0074609580700
2015-12-221277.001277.001277.001277.003038310
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-151291.001291.001291.001291.00110142010
2015-12-141293.001293.001293.001293.001012930
2015-12-1100
2015-12-101302.001307.001302.001307.0062508143250
2015-12-0900
2015-12-081353.001353.001353.001353.003040590
2015-12-0700
2015-12-041344.001348.001344.001348.00120161320
2015-12-031358.001359.001357.001359.001129015331160

   ※ 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