[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 
2017-06-271322.001325.001321.001321.0057997669846
2017-06-261316.001321.001316.001318.008221082960
2017-06-231318.001319.001314.001317.0030664035909
2017-06-221316.001321.001316.001316.001123214798514
2017-06-211321.001321.001315.001318.004355657480189
2017-06-201322.001329.001321.001321.002530433517591
2017-06-191305.001314.001305.001312.0063128269063
2017-06-161307.001311.001303.001307.003619947303228
2017-06-151298.001308.001295.001298.0031004035119
2017-06-141307.001311.001302.001302.002107727528038
2017-06-131301.001307.001300.001304.0027273553234
2017-06-121298.001307.001298.001301.0030053909922
2017-06-091305.001308.001298.001303.0060017821561
2017-06-081312.001313.001302.001304.001995326108813
2017-06-071304.001310.001304.001309.003852250284189
2017-06-061315.001318.001308.001308.006191181313766
2017-06-051315.001322.001315.001319.001684122221508
2017-06-021305.001323.001305.001323.00131863173603695
2017-06-011287.001301.001287.001300.00912411834905
2017-05-311286.001286.001282.001282.0010361329921
2017-05-301287.001289.001280.001288.00856310980038
2017-05-291288.001291.001284.001287.008741123468
2017-05-261292.001293.001287.001288.0051636664723
2017-05-251291.001297.001290.001294.004794362087631
2017-05-241294.001295.001288.001290.00877711339429
2017-05-231285.001289.001283.001284.004161053394365
2017-05-221285.001288.001283.001287.0019412497032
2017-05-191278.001283.001272.001282.0051336558862
2017-05-181274.001279.001270.001275.001860623709254
2017-05-171295.001295.001290.001293.0044545755105
2017-05-161302.001307.001298.001299.0049516450005
2017-05-151290.001297.001290.001296.0021732815365
2017-05-121297.001299.001292.001296.0054207016731
2017-05-111301.001303.001298.001301.001345117487648
2017-05-101300.001303.001298.001299.001487419347705
2017-05-091301.001303.001297.001299.001632521221859
2017-05-081289.001303.001289.001301.003121440522513
2017-05-021267.001275.001267.001272.001440118323585
2017-05-011260.001264.001258.001264.0032784135709
2017-04-281262.001265.001256.001257.00740932487
2017-04-271260.001264.001260.001264.0063458007052
2017-04-261257.001263.001256.001263.001256315852978
2017-04-251237.001251.001237.001249.00958911944428
2017-04-241240.001241.001235.001237.0072809003316
2017-04-211222.001226.001220.001224.0032353955748
2017-04-201211.001217.001211.001212.0063877742839
2017-04-191208.001214.001207.001212.001939523497687
2017-04-181218.001220.001210.001211.0036164398658
2017-04-171198.001208.001197.001208.0047315695037
2017-04-141207.001210.001201.001204.00132078159232081
2017-04-131209.001212.001203.001210.004282351688594
2017-04-121222.001230.001215.001221.002750233443215
2017-04-111230.001232.001225.001230.0075739301253
2017-04-101233.001238.001233.001236.001659520491253
2017-04-071229.001233.001218.001228.003976648801720
2017-04-061233.001233.001216.001219.001934423671406
2017-04-051240.001244.001233.001238.001153714292891
2017-04-041243.001244.001230.001237.003598044402117
2017-04-031250.001252.001242.001248.0023552937048
2017-03-311262.001265.001244.001244.001165714656638
2017-03-301265.001266.001253.001253.001055813326527
2017-03-291269.001270.001264.001266.00962912203073
2017-03-281252.001259.001252.001259.001066513382904
2017-03-271247.001247.001238.001241.001665920696943
2017-03-241245.001260.001245.001257.001194414960769
2017-03-231246.001248.001240.001247.003007937476745
2017-03-221252.001256.001246.001246.002187027359576
2017-03-211274.001276.001268.001275.0061247793161
2017-03-171278.001280.001275.001278.0026173344315
2017-03-161273.001285.001273.001283.00167282214083999
2017-03-151278.001283.001277.001282.0057157316074
2017-03-141286.001286.001283.001283.009741251052
2017-03-131282.001287.001282.001285.00799410274173
2017-03-101277.001284.001277.001283.002690034413352
2017-03-091268.001269.001264.001269.00895411344576
2017-03-081268.001268.001260.001263.0030303827647
2017-03-071268.001269.001267.001268.001115914141023
2017-03-061267.001269.001265.001268.0059277502657
2017-03-031275.001278.001267.001271.0033664279291
2017-03-021285.001286.001276.001276.003472644546868
2017-03-011256.001268.001256.001266.001010812775643
2017-02-281259.001265.001253.001253.0044075557936
2017-02-271257.001257.001245.001253.001621620281609
2017-02-241265.001273.001263.001266.0078019896464
2017-02-231271.001272.001264.001272.0032594124402
2017-02-221275.001275.001269.001271.001208715376088
2017-02-211265.001272.001265.001272.0021442723309
2017-02-201260.001265.001255.001265.0028283556779
2017-02-171261.001264.001258.001262.001042313146140
2017-02-161270.001271.001260.001266.001745722070351
2017-02-151269.001272.001268.001270.001043713256450
2017-02-141274.001274.001256.001256.002709334317303
2017-02-131272.001274.001267.001269.003200940696569
2017-02-101257.001264.001254.001263.001832623051513
2017-02-091240.001241.001234.001235.0074849254289
2017-02-081241.001245.001238.001244.0028793571163
2017-02-071232.001242.001231.001237.0031453878343
2017-02-061249.001251.001237.001240.0041095104625
2017-02-031241.001243.001232.001236.001433217759227
2017-02-021252.001252.001231.001233.002281928326990
2017-02-011236.001249.001232.001249.00173040214504365
2017-01-311246.001252.001242.001244.002189427294824
2017-01-301262.001262.001255.001261.0048426088747
2017-01-271267.001269.001264.001265.002118126817234
2017-01-261254.001262.001253.001262.002112326580539
2017-01-251247.001250.001238.001240.001430717812895
2017-01-241229.001235.001228.001229.003164038989320
2017-01-231240.001242.001235.001235.001802322301987
2017-01-201247.001255.001246.001252.001276915943672
2017-01-191250.001252.001242.001249.002336629175572
2017-01-181228.001237.001219.001237.003050937469823
2017-01-171245.001245.001231.001232.00902411166725
2017-01-161259.001259.001247.001250.00939411751483
2017-01-131250.001261.001250.001259.001070513435457
2017-01-121261.001261.001246.001252.001739221826526
2017-01-111264.001265.001261.001263.001115114086217
2017-01-101266.001271.001257.001260.001578219940732
2017-01-061258.001269.001258.001269.001468518570434
2017-01-051272.001273.001266.001270.001563319844263
2017-01-041251.001269.001251.001268.004811860816454
2016-12-301241.001251.001239.001247.002236427885347
2016-12-291257.001257.001245.001250.001759822021197
2016-12-281263.001267.001262.001264.0055607027903
2016-12-271260.001269.001259.001261.004275954017984
2016-12-261265.001266.001263.001263.0068008598378
2016-12-221266.001268.001262.001268.001086213738913
2016-12-211276.001279.001267.001268.003351842684134
2016-12-201268.001275.001268.001274.001497019038426
2016-12-191267.001272.001266.001272.006928087965695
2016-12-161272.001274.001268.001270.002515831971231
2016-12-151263.001274.001260.001264.003310141935817
2016-12-141262.001264.001259.001261.001151014531840
2016-12-131250.001263.001249.001262.003318841633581
2016-12-121260.001266.001248.001256.002999137698257
2016-12-091240.001252.001240.001250.005221865180174
2016-12-081234.001239.001231.001238.002967536654479
2016-12-071218.001222.001216.001222.00841410258844
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

   ※ 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