[1596 東証] NZAM 上場投信 TOPIX Ex-Financials 日足 時系列データ

[1596 東証] NZAM 上場投信 TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211244.001244.001236.001236.00160197970
2017-07-2000
2017-07-191241.001261.001234.001261.00200247720
2017-07-181243.001243.001237.001237.002024800
2017-07-1400
2017-07-1300
2017-07-121229.001232.001229.001229.00170209080
2017-07-111229.001229.001218.001218.00240292890
2017-07-101241.001241.001227.001227.007086240
2017-07-071231.001231.001226.001226.007085960
2017-07-061237.001237.001225.001225.00610748400
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-291257.001257.001248.001249.004050040
2017-06-281257.001262.001257.001262.002025190
2017-06-271257.001257.001257.001257.003037710
2017-06-261281.001330.001248.001270.00460588890
2017-06-231279.001280.001279.001280.00180230320
2017-06-221259.001259.001255.001255.004050290
2017-06-211266.001267.001254.001258.00150189120
2017-06-201250.001276.001250.001276.008401064800
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-091220.001220.001220.001220.008097600
2017-06-0800
2017-06-071211.001219.001211.001211.008097030
2017-06-061248.001257.001247.001247.006075230
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-301192.001192.001188.001188.00190225800
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-171204.001204.001204.001204.002024080
2017-05-161202.001202.001202.001202.001012020
2017-05-151202.001202.001200.001200.004048030
2017-05-121205.001205.001201.001201.0090108410
2017-05-1100
2017-05-101206.001206.001206.001206.001012060
2017-05-091178.001178.001178.001178.002023560
2017-05-081176.001176.001176.001176.001011760
2017-05-021173.001173.001173.001173.008093840
2017-05-011199.001199.001169.001197.005059030
2017-04-2800
2017-04-271197.001197.001197.001197.001011970
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-211104.001167.001104.001167.00200225290
2017-04-2000
2017-04-1900
2017-04-181102.001102.001101.001101.00140154230
2017-04-1700
2017-04-141126.001126.001088.001088.00390427070
2017-04-1300
2017-04-1200
2017-04-111142.001142.001140.001140.002022820
2017-04-101153.001153.001151.001151.002023040
2017-04-071161.001161.001159.001159.002023200
2017-04-061191.001191.001191.001191.001011910
2017-04-0500
2017-04-0400
2017-04-031163.001163.001161.001161.003034860
2017-03-311177.001177.001172.001172.00230270200
2017-03-301181.001181.001177.001177.005058970
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-221211.001211.001211.001211.001012110
2017-03-211188.001188.001185.001185.007083040
2017-03-1700
2017-03-1600
2017-03-151212.001212.001190.001190.003035920
2017-03-141186.001187.001186.001186.00130154240
2017-03-1300
2017-03-1000
2017-03-091204.001204.001180.001180.00300354720
2017-03-081188.001188.001186.001186.007083100
2017-03-071210.001210.001210.001210.002024200
2017-03-061182.001182.001180.001180.00120141640
2017-03-031187.001187.001184.001184.008094870
2017-03-021197.001197.001193.001194.00150179380
2017-03-011191.001191.001177.001177.00140165570
2017-02-281192.001192.001191.001191.00110131100
2017-02-271198.001198.001198.001198.004047920
2017-02-2400
2017-02-231208.001208.001198.001198.006072380
2017-02-221203.001204.001203.001204.005060170
2017-02-211197.001199.001196.001199.00130155580
2017-02-2000
2017-02-1700
2017-02-161203.001203.001197.001197.00170203910
2017-02-151221.001221.001214.001214.005060840
2017-02-141202.001202.001201.001201.003036040
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-021201.001201.001198.001198.00220263850
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-271215.001231.001204.001231.008401028120
2017-01-2600
2017-01-251194.001201.001194.001201.00290347160
2017-01-241195.001195.001183.001190.00330392270
2017-01-231208.001208.001203.001203.006072380
2017-01-2000
2017-01-1900
2017-01-181201.001220.001190.001206.00150181220
2017-01-171217.001217.001215.001215.00220267540
2017-01-161219.001219.001217.001217.00100121860
2017-01-131225.001225.001225.001225.001012250
2017-01-121229.001229.001211.001211.008097450
2017-01-111246.001247.001241.001247.00160199180
2017-01-101291.001291.001258.001270.00400507980
2017-01-061297.001297.001255.001261.00510644890
2017-01-051284.001284.001249.001282.00780983870
2017-01-041253.001260.001242.001254.00710891520
2016-12-301225.001251.001220.001229.0011501420220
2016-12-291246.001246.001231.001232.00760943750
2016-12-281328.001328.001247.001247.00720925340
2016-12-271250.001298.001248.001298.00182050230005600
2016-12-261264.001264.001245.001245.002025090
2016-12-221319.001319.001244.001247.00670851090
2016-12-211288.001291.001259.001261.009001139530
2016-12-201214.001260.001214.001258.0010201263730
2016-12-191153.001268.001153.001166.005033060927540
2016-12-161155.001160.001142.001142.003034570
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-021204.001204.001204.001204.001012040
2016-12-011207.001207.001147.001197.008094000
2016-11-301230.001237.001230.001237.0090110770
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-181140.001140.001140.001140.001011400
2016-11-1700
2016-11-1600
2016-11-151126.001126.001126.001126.003033780
2016-11-1400
2016-11-111126.001126.001126.001126.00120135120
2016-11-101120.001130.001120.001130.002022500
2016-11-091111.001111.001066.001066.00320343070
2016-11-081155.001155.001111.001124.00150167350
2016-11-071224.001224.001150.001150.00240280690
2016-11-041330.001391.001225.001225.0012201581240
2016-11-021180.001180.001150.001150.0012001398000
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-201150.001150.001150.001150.001011500
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
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-151141.001141.001135.001135.006068160
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
2016-08-311120.001120.001120.001120.001011200
2016-08-301120.001120.001120.001120.001011200
2016-08-2900
2016-08-261120.001120.001120.001120.001011200
2016-08-251120.001120.001120.001120.001011200
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-171090.001090.001090.001090.001010900
2016-08-1600
2016-08-151080.001080.001080.001080.001010800
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-051150.001150.001090.001090.004044800
2016-08-041120.001120.001120.001120.00100112000
2016-08-031120.001120.001120.001120.00100112000
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-281130.001130.001130.001130.001011300
2016-07-2700
2016-07-2600
2016-07-251090.001090.001090.001090.002021800
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-191120.001121.001120.001120.00150168010
2016-07-151179.001179.001179.001179.00120141480

   ※ 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