[1592 東証] 上場インデックスファンドJPX日経インデックス400 日足 時系列データ

[1592 東証] 上場インデックスファンドJPX日経インデックス400
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-061216.001218.001210.001212.0030623714196
2016-12-051208.001208.001201.001205.002179426297058
2016-12-021216.001220.001209.001215.001630219813067
2016-12-011223.001232.001215.001217.008113699640157
2016-11-301209.001211.001205.001205.001141913784156
2016-11-291202.001208.001202.001208.0062937579536
2016-11-281199.001209.001197.001208.0053166398501
2016-11-251203.001211.001198.001204.002550430777140
2016-11-241202.001203.001199.001199.002445429370890
2016-11-221184.001190.001183.001190.003802745171472
2016-11-211180.001187.001178.001185.003237038247934
2016-11-181181.001182.001174.001175.009200061082244637
2016-11-171164.001170.001163.001170.001871721847975
2016-11-161167.001171.001164.001171.00229222267608646
2016-11-151156.001158.001150.001156.0079449166490
2016-11-141142.001153.001142.001151.002675930786368
2016-11-111145.001151.001131.001134.003497039972135
2016-11-101130.001137.001119.001131.007066479674530
2016-11-091126.001135.001057.001071.00238102255511903
2016-11-081123.001123.001117.001120.001236613859347
2016-11-071120.001122.001113.001118.0042124716554
2016-11-041108.001112.001098.001104.001760919429554
2016-11-021130.001131.001119.001123.00999911236577
2016-11-011141.001145.001137.001143.0077728868819
2016-10-311139.001144.001136.001144.0053886143146
2016-10-281143.001144.001139.001142.001169613345682
2016-10-271136.001140.001132.001135.001199913620179
2016-10-261130.001136.001128.001135.0031723587958
2016-10-251126.001133.001126.001130.00492793557840422
2016-10-241120.001124.001118.001121.0015821774461
2016-10-211123.001128.001119.001119.0012714011430763770
2016-10-201113.001123.001112.001123.001601917882317
2016-10-191110.001114.001109.001112.00915810166847
2016-10-181107.001111.001104.001111.0025442818173
2016-10-171103.001111.001102.001107.00119716132645425
2016-10-141102.001105.001097.001103.005433159763297
2016-10-131106.001111.001097.001099.0019652171888
2016-10-121100.001109.001100.001103.0015071662244
2016-10-111110.001117.001110.001114.001287814349633
2016-10-071109.001110.001105.001106.0055206111080
2016-10-061110.001117.001109.001109.001322114708004
2016-10-051102.001107.001099.001104.0012111338056
2016-10-041094.001100.001094.001098.0012381358080
2016-10-031091.001097.001091.001092.0013071431158
2016-09-301086.001090.001080.001085.0014361559266
2016-09-291097.001107.001097.001102.001220213485704
2016-09-281093.001097.001087.001091.0038514193827
2016-09-271079.001098.001070.001097.0047435138153
2016-09-261100.001100.001086.001087.0039974364966
2016-09-231100.001101.001094.001099.0090529947704
2016-09-211075.001103.001068.001102.0066997311997
2016-09-201066.001079.001065.001072.0018031930536
2016-09-161066.001070.001062.001070.0021962340101
2016-09-151068.001068.001057.001061.008356988598223
2016-09-141072.001078.001071.001074.004454547922506
2016-09-131084.001084.001075.001079.00529570840
2016-09-121080.001083.001073.001076.0027282938576
2016-09-091092.001100.001092.001094.0015621713000
2016-09-081103.001103.001090.001096.0010491148091
2016-09-071089.001103.001089.001103.0030123297669
2016-09-061101.001106.001098.001106.0089719900584
2016-09-051107.001110.001097.001098.001015911211055
2016-09-021093.001097.001090.001097.009022598592043
2016-09-011091.001094.001086.001094.002164823612898
2016-08-311080.001089.001080.001087.0051115544624
2016-08-301073.001076.001070.001073.0037023976048
2016-08-291070.001077.001070.001075.001428915357655
2016-08-261060.001060.001051.001054.003548137388397
2016-08-251067.001067.001062.001064.0063646776008
2016-08-241066.001070.001065.001065.00317338425
2016-08-231062.001068.001056.001059.002768429383281
2016-08-221064.001065.001059.001065.009431002531
2016-08-191063.001063.001053.001058.00502531491
2016-08-181065.001068.001055.001055.0036423869691
2016-08-171063.001074.001062.001074.00671716219
2016-08-161077.001078.001062.001062.0017971918651
2016-08-151074.001082.001074.001076.00882949620
2016-08-121085.001085.001078.001080.0017141853570
2016-08-101071.001078.001070.001074.0010501126788
2016-08-091066.001077.001066.001076.0042144520437
2016-08-081061.001067.001059.001066.0060976474372
2016-08-051052.001054.001045.001045.0019732070869
2016-08-041044.001050.001032.001050.0031793305240
2016-08-031047.001050.001038.001041.0056315890140
2016-08-021066.001072.001062.001062.0032873507935
2016-08-011065.001082.001060.001080.0054475836480
2016-07-291063.001079.001053.001076.002121922657339
2016-07-281075.001075.001065.001069.0069077390571
2016-07-271079.001088.001074.001080.002071222472467
2016-07-261075.001075.001064.001067.002589127589947
2016-07-251084.001094.001081.001081.0081368841035
2016-07-221082.001085.001077.001082.001161712535704
2016-07-211098.001100.001088.001091.0077938539996
2016-07-201079.001086.001075.001085.0059836467548
2016-07-191081.001084.001074.001084.0090629795755
2016-07-151079.001082.001070.001074.002694228935138
2016-07-141061.001073.001061.001073.0042664539745
2016-07-131073.001077.001061.001062.0059276338165
2016-07-121044.001062.001044.001050.0077718190071
2016-07-111019.001034.001014.001029.0057175840060
2016-07-081006.001010.00990.00990.0052075192670
2016-07-071012.001015.001001.001003.0040334062842
2016-07-061028.001028.00999.001010.0077247804047
2016-07-051042.001042.001036.001039.0035903730329
2016-07-041035.001047.001033.001046.0055075725773
2016-07-011042.001044.001036.001037.0016951762849
2016-06-301046.001048.001034.001034.0031903329071
2016-06-291034.001039.001021.001034.001205512397671
2016-06-281004.001032.00994.001016.001210912167731
2016-06-271005.001015.001004.001014.002473524962532
2016-06-241085.001094.00981.001001.007646178319987
2016-06-231067.001077.001062.001076.0054205783531
2016-06-221066.001069.001057.001064.0053585682764
2016-06-211050.001073.001044.001069.00950010015637
2016-06-201049.001061.001049.001056.0086689153462
2016-06-171042.001044.001032.001033.00114428118980386
2016-06-161053.001053.001024.001028.006798870398602
2016-06-151047.001061.001044.001057.001099611591396
2016-06-141059.001063.001045.001050.004025442255611
2016-06-131080.001080.001060.001062.007331078210980
2016-06-101105.001105.001091.001095.002307825280807
2016-06-091107.001112.001100.001103.0023282571736
2016-06-081109.001115.001099.001114.0018542056880
2016-06-071105.001109.001098.001106.0030183330088
2016-06-061088.001100.001083.001100.0075438214404
2016-06-031102.001108.001099.001105.0054656020783
2016-06-021117.001117.001098.001101.0086919619665
2016-06-011131.001136.001121.001124.0021852466680
2016-05-311125.001141.001124.001138.0069087854375
2016-05-301126.001130.001119.001130.0071858081072
2016-05-271115.001118.001111.001117.0030383386860
2016-05-261121.001123.001108.001111.001102912340446
2016-05-251121.001121.001110.001111.0045875108703
2016-05-241106.001106.001097.001098.0025622818962
2016-05-231108.001109.001093.001107.0051795701221
2016-05-201105.001114.001102.001114.0031783517654
2016-05-191120.001121.001105.001108.0024982774193
2016-05-181106.001118.001101.001109.0024652728633
2016-05-171106.001108.001100.001108.00809893802
2016-05-161094.001106.001092.001096.0015251680405
2016-05-131108.001112.001092.001092.0034043761246
2016-05-121095.001108.001091.001107.0035033850582
2016-05-111116.001121.001102.001102.0030783430702
2016-05-101089.001108.001082.001108.0070587759103
2016-05-091086.001089.001079.001085.001338614503412
2016-05-061083.001085.001068.001077.0088799535475
2016-05-021067.001152.001062.001077.001771419205332
2016-04-281160.001166.001100.001111.0080919101670
2016-04-271154.001158.001145.001152.0018282102544
2016-04-261156.001160.001146.001157.0058436739736
2016-04-251171.001172.001161.001162.001307115226134
2016-04-221146.001170.001145.001167.001165513487055
2016-04-211136.001157.001136.001151.001887421721520
2016-04-201138.001144.001131.001131.001245014149295
2016-04-191129.001132.001124.001126.00945510658039
2016-04-181090.001100.001087.001095.0056276147176
2016-04-151118.001133.001118.001126.0078858877490
2016-04-141126.001135.001118.001133.003374838040823
2016-04-131086.001105.001085.001101.001054411551975
2016-04-121055.001076.001055.001072.0087459339211
2016-04-111060.001061.001045.001061.0024102538614
2016-04-081035.001077.001035.001065.001812218908543
2016-04-071047.001058.001043.001053.0088739333906
2016-04-061041.001053.001039.001049.001926720132457
2016-04-051067.001072.001046.001047.00304271321623960
2016-04-041075.001086.001070.001078.0040124309997
2016-04-011113.001113.001075.001076.001708318607539
2016-03-311130.001131.001115.001116.0030413420380
2016-03-301136.001139.001122.001122.0045085099149
2016-03-291134.001144.001133.001140.0080519158325
2016-03-281127.001132.001122.001132.00902610186816
2016-03-251113.001122.001110.001119.0083979406983
2016-03-241115.001119.001106.001111.0073558183491
2016-03-231126.001130.001117.001118.0045905149904
2016-03-221116.001128.001110.001121.0032293612657
2016-03-181111.001111.001096.001103.0046745148125
2016-03-171127.001134.001108.001116.0035173946800
2016-03-161119.001126.001117.001119.0027613090662
2016-03-151133.001136.001123.001126.0023252625069
2016-03-141135.001138.001127.001132.0067327636800
2016-03-111097.001121.001094.001115.0067267417450
2016-03-101107.001114.001100.001110.0048315357869
2016-03-091098.001100.001089.001097.0050835563844
2016-03-081119.001119.001095.001109.001041011553672
2016-03-071131.001131.001118.001119.0072918181728
2016-03-041121.001131.001121.001131.0038304319016
2016-03-031110.001129.001110.001127.0060966840488
2016-03-021097.001116.001096.001112.001366915105201
2016-03-011064.001073.001058.001071.0061336532923
2016-02-291091.001098.001070.001072.001162712581001
2016-02-261085.001095.001080.001080.0085379298800
2016-02-251059.001080.001059.001076.0078488396777
2016-02-241050.001062.001042.001055.0072007565956
2016-02-231075.001082.001061.001062.001668617835455
2016-02-221057.001073.001051.001068.0023772528924
2016-02-191064.001067.001054.001063.0075568006387
2016-02-181077.001085.001073.001077.001179112715623
2016-02-171063.001075.001039.001054.0056726022147
2016-02-161050.001083.001048.001062.001326114187331
2016-02-151028.001069.001025.001063.001929820032493
2016-02-121007.001011.00978.00987.005560855244440
2016-02-101082.001090.001022.001037.006866971933046
2016-02-091087.001090.001066.001071.005353857557613
2016-02-081108.001138.001105.001133.0042404748142
2016-02-051121.001129.001110.001129.002689829977896
2016-02-041140.001149.001132.001139.00899910238256
2016-02-031162.001163.001145.001155.003349838507894
2016-02-021187.001199.001186.001192.0064947748180
2016-02-011200.001202.001189.001202.002217526550903
2016-01-291148.001198.001121.001180.002370927508633
2016-01-281142.001152.001136.001142.003131935764333
2016-01-271143.001150.001135.001148.001616118464969
2016-01-261125.001125.001113.001113.003834542844286
2016-01-251144.001146.001129.001140.002997134114768
2016-01-221100.001145.001092.001127.00111609123128618
2016-01-211095.001113.001068.001070.00195425213092016
2016-01-201135.001135.001094.001097.008961199710702
2016-01-191133.001141.001124.001138.002778231446644
2016-01-181125.001140.001116.001137.002600029279301
2016-01-151171.001173.001140.001147.002560129674532
2016-01-141150.001152.001131.001152.006254671334013
2016-01-131179.001183.001165.001183.003852545264539
2016-01-121171.001198.001144.001149.008419297937479
2016-01-081194.001205.001179.001187.004884358058819
2016-01-071215.001219.001191.001199.005137561864968
2016-01-061236.001243.001211.001220.002881635221481
2016-01-051245.001254.001237.001243.001477418380760
2016-01-041276.001277.001243.001247.004635058413576
2015-12-301276.001285.001276.001278.001749822402809
2015-12-291269.001278.001259.001276.0072069168149
2015-12-281266.001268.001258.001265.002022125536247
2015-12-251257.001259.001252.001255.002432030520721
2015-12-241276.001277.001257.001257.001159714699174
2015-12-221268.001269.001259.001268.001902224078077
2015-12-211255.001269.001247.001269.001774622369092
2015-12-181291.001318.001267.001268.001409518165477
2015-12-171290.001300.001289.001290.001764422862721
2015-12-161259.001273.001257.001272.001459418480175
2015-12-151266.001266.001237.001240.003187839655388
2015-12-141260.001305.001239.001261.0086529109622639
2015-12-111285.001285.001268.001276.0058497459635
2015-12-101274.001278.001266.001267.001458718531823
2015-12-091285.001291.001279.001282.001006012913673
2015-12-081306.001310.001291.001292.001733822477387
2015-12-071305.001315.001305.001308.001013213259781
2015-12-041299.001301.001292.001295.003270542382304
2015-12-031319.001322.001315.001321.0065308608001
2015-12-021317.001323.001317.001320.001262116664757
2015-12-011305.001318.001305.001318.002067727108986
2015-11-301315.001315.001302.001303.0037484897813

   ※ 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