[1599 東証] ダイワ上場投信-JPX日経400 日足 時系列データ

[1599 東証] ダイワ上場投信-JPX日経400
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2413850.0013970.0013850.0013940.0044611320
2017-03-2313800.0013830.0013770.0013810.0011656160539790
2017-03-2213880.0013920.0013840.0013840.00195727158110
2017-03-2114130.0014150.0014050.0014120.001672359980
2017-03-1714180.0014180.0014150.0014150.00570780
2017-03-1614150.0014240.0014150.0014240.00153421776150
2017-03-1514190.0014230.0014170.0014220.002193109940
2017-03-1414260.0014260.0014230.0014230.002293261380
2017-03-1314220.0014270.0014220.0014250.0098113979610
2017-03-1014160.0014230.0014160.0014230.0078511151330
2017-03-0914020.0014050.0014020.0014050.005878232350
2017-03-0814040.0014040.0013980.0014010.003274580390
2017-03-0714050.0014080.0014050.0014080.0038534230
2017-03-0614050.0014060.0014030.0014030.002833971290
2017-03-0314140.0014150.0014070.0014100.00239433758050
2017-03-0214280.0014280.0014170.0014170.0089812795880
2017-03-0114020.0014060.0013930.0014060.0021014294736270
2017-02-2813980.0014010.0013980.0014010.0071510005510
2017-02-2713940.0013940.0013830.0013870.00555477171370
2017-02-2414040.0014100.0014010.0014030.001892650550
2017-02-2314050.0014070.0014050.0014060.009126480
2017-02-2214130.0014130.0014090.0014090.0087212294820
2017-02-2114010.0014100.0014010.0014090.003244562970
2017-02-2013970.0014020.0013930.0014020.0038530980
2017-02-1713970.0013990.0013970.0013990.00373352190120
2017-02-1614070.0014070.0013990.0014040.00133218696350
2017-02-1514060.0014110.0014060.0014060.005848225130
2017-02-1414060.0014060.0013920.0013920.00391554872170
2017-02-1314110.0014120.0014070.0014070.00161222731170
2017-02-1013920.0014020.0013910.0014020.00106314852360
2017-02-0900
2017-02-0813750.0013750.0013750.0013750.008110000
2017-02-0713720.0013760.0013720.0013720.0040548840
2017-02-0613850.0013850.0013710.0013740.0071976240
2017-02-0313750.0013780.0013680.0013730.0097913446110
2017-02-0213860.0013860.0013670.0013670.005868086230
2017-02-0113670.0013820.0013670.0013820.003164338520
2017-01-3113830.0013880.0013790.0013790.00293540597530
2017-01-3013970.0013980.0013930.0013970.00480066998750
2017-01-2714070.0014070.0014020.0014020.008503119458840
2017-01-2613900.0014000.0013900.0013990.00309443223660
2017-01-2513860.0013860.0013730.0013760.00421258048950
2017-01-2413650.0013680.0013630.0013650.00361549301500
2017-01-2313700.0013720.0013690.0013690.004816594180
2017-01-2013830.0013920.0013830.0013900.00215529934220
2017-01-1913830.0013870.0013780.0013830.00223330912530
2017-01-1813600.0013700.0013530.0013690.005757802240
2017-01-1713800.0013800.0013670.0013670.00164222535440
2017-01-1613850.0013870.0013820.0013850.00161522351150
2017-01-1313890.0013970.0013890.0013960.001922680700
2017-01-1213960.0013980.0013830.0013870.00159122146950
2017-01-1113970.0014020.0013940.0014010.00618986495200
2017-01-1014040.0014090.0013950.0013990.001051473320
2017-01-0613930.0014070.0013930.0014050.004566372340
2017-01-0514120.0014120.0014040.0014070.00113415983040
2017-01-0413990.0014160.0013990.0014160.007862110333080
2016-12-3013770.0013880.0013770.0013830.00614685053760
2016-12-2913960.0013960.0013810.0013870.00216129977830
2016-12-2814000.0014030.0014000.0014010.00206128897760
2016-12-2713950.0014050.0013950.0014000.007466104569220
2016-12-2614040.0014040.0013990.0013990.00200528124080
2016-12-2214040.0014040.0014000.0014040.00294141220120
2016-12-2114140.0014190.0014040.0014050.0010696150712890
2016-12-2014050.0014120.0014050.0014120.00168823783520
2016-12-1914050.0014090.0014040.0014090.005077133520
2016-12-1614100.0014120.0014060.0014080.00165423301830
2016-12-1514030.0014120.0013980.0014000.0017902251368430
2016-12-1414010.0014010.0013980.0014000.003985566540
2016-12-1313870.0013990.0013870.0013990.0096813493940
2016-12-1213990.0014030.0013900.0013900.00539875569670
2016-12-0913760.0013860.0013760.0013860.00535873975920
2016-12-0813690.0013730.0013690.0013730.006068307270
2016-12-0713500.0013550.0013480.0013540.00201327194160
2016-12-0613500.0013500.0013410.0013420.00107014416400
2016-12-0513400.0013420.0013340.0013340.00430857747780
2016-12-0213470.0013490.0013460.0013480.00151420379260
2016-12-0113560.0013650.0013530.0013530.0012461169131710
2016-11-3013390.0013430.0013360.0013370.00100413426870
2016-11-2913300.0013380.0013300.0013370.001211612720
2016-11-2813280.0013390.0013270.0013390.0086511505010
2016-11-2513370.0013400.0013280.0013350.0013162176123530
2016-11-2413330.0013330.0013290.0013290.0015343204123540
2016-11-2213130.0013200.0013130.0013200.00237431273730
2016-11-2113050.0013160.0013050.0013140.003484565420
2016-11-1813090.0013100.0013020.0013020.0024110314847970
2016-11-1712910.0012970.0012910.0012950.0014077182081670
2016-11-1612940.0012980.0012920.0012960.00146018896840
2016-11-1512800.0012820.0012770.0012800.00382748943780
2016-11-1412660.0012790.0012650.0012760.0023754302871360
2016-11-1112680.0012700.0012550.0012570.0013755172908350
2016-11-1012600.0012600.0012420.0012540.00295636942530
2016-11-0912470.0012570.0011720.0011850.0018760222692070
2016-11-0812450.0012450.0012390.0012420.001812245930
2016-11-0712420.0012420.0012390.0012410.00245130409840
2016-11-0412300.0012340.0012180.0012250.0022179271815610
2016-11-0212540.0012540.0012420.0012450.0011629144568740
2016-11-0112680.0012680.0012610.0012660.00203125684860
2016-10-3112610.0012690.0012610.0012690.0092711717750
2016-10-2812630.0012630.0012630.0012630.002503157500
2016-10-2712600.0012600.0012540.0012580.004866118520
2016-10-2612540.0012540.0012510.0012510.003013768930
2016-10-2512500.0012560.0012500.0012530.0031625396689630
2016-10-2412400.0012450.0012400.0012450.001531901500
2016-10-2112450.0012490.0012430.0012430.005957409170
2016-10-2012360.0012450.0012360.0012450.0020627256369230
2016-10-1912300.0012350.0012300.0012350.00179822152260
2016-10-1812260.0012320.0012260.0012320.0076934220
2016-10-1712210.0012300.0012210.0012280.0064784810
2016-10-1412160.0012160.0012160.0012160.00560800
2016-10-1312190.0012190.0012190.0012190.00560950
2016-10-1212230.0012270.0012230.0012270.002513079730
2016-10-1112360.0012390.0012320.0012330.00716788579390
2016-10-0712230.0012260.0012230.0012260.001201470300
2016-10-0612320.0012370.0012300.0012300.00626477299280
2016-10-0512270.0012270.0012240.0012240.008119946840
2016-10-0412130.0012180.0012130.0012180.0057691760
2016-10-0312170.0012170.0012130.0012130.002523056840
2016-09-3012040.0012040.0012000.0012020.004455342650
2016-09-2912190.0012270.0012190.0012230.004525534970
2016-09-2812180.0012180.0012060.0012100.001682035040
2016-09-2711920.0012170.0011870.0012170.0015284182852560
2016-09-2612150.0012150.0012150.0012150.00448600
2016-09-2312170.0012200.0012170.0012190.0010009121899720
2016-09-2111860.0012210.0011860.0012210.00375244679460
2016-09-2000
2016-09-1611840.0011840.0011840.0011840.0068805120
2016-09-1511800.0011820.0011730.0011730.0027860327993850
2016-09-1411880.0011930.0011880.0011880.00158418861470
2016-09-1311980.0011980.0011940.0011980.001281531450
2016-09-1212000.0012000.0011920.0011950.0013996167349850
2016-09-0912170.0012170.0012130.0012170.00222827109500
2016-09-0812160.0012160.0012130.0012130.00150718295120
2016-09-0712120.0012210.0012120.0012210.00770293640470
2016-09-0612210.0012250.0012210.0012250.00428452433330
2016-09-0512280.0012290.0012170.0012170.00483759028740
2016-09-0212120.0012150.0012100.0012150.009528115573690
2016-09-0112090.0012140.0012090.0012110.00712086207800
2016-08-3111990.0012060.0011990.0012060.004725678990
2016-08-3011860.0011900.0011860.0011900.001181401080
2016-08-2911970.0011970.0011900.0011920.004134921840
2016-08-2611790.0011790.0011660.0011670.00343840161180
2016-08-2511840.0011840.0011800.0011800.0093010991090
2016-08-2411820.0011830.0011820.0011830.002903430300
2016-08-2300
2016-08-2200
2016-08-1911750.0011750.0011730.0011730.0021246730
2016-08-1811830.0011830.0011710.0011710.005126021150
2016-08-1711800.0011900.0011800.0011900.004385190150
2016-08-1611940.0011950.0011800.0011800.0020237180
2016-08-1500
2016-08-1211990.0012000.0011950.0011980.00228727407620
2016-08-1011920.0011920.0011910.0011910.00223830
2016-08-0911860.0011940.0011850.0011940.001001186900
2016-08-0811770.0011830.0011770.0011830.003744402560
2016-08-0511670.0011680.0011590.0011590.00588668290260
2016-08-0411580.0011640.0011450.0011640.00234527068150
2016-08-0311610.0011610.0011550.0011550.003964593450
2016-08-0211870.0011870.0011780.0011780.0086810268730
2016-08-0111790.0011970.0011760.0011970.00276932692760
2016-07-2911830.0011970.0011770.0011970.00269131943850
2016-07-2811830.0011860.0011830.0011850.00264431327860
2016-07-2711930.0012070.0011930.0011980.00478957585780
2016-07-2611930.0011930.0011820.0011840.00224926670790
2016-07-2512020.0012100.0011990.0011990.0019533234940170
2016-07-2212000.0012040.0011960.0011980.00106912828310
2016-07-2112180.0012180.0012090.0012100.0089510865290
2016-07-2012000.0012040.0011930.0012040.00258731033450
2016-07-1912010.0012020.0011940.0012020.002643160960
2016-07-1511900.0012000.0011870.0011910.00169320178240
2016-07-1411790.0011860.0011780.0011840.00186922112650
2016-07-1311900.0011920.0011760.0011770.00384245444520
2016-07-1211720.0011750.0011650.0011660.005586529220
2016-07-1111250.0011450.0011250.0011370.005746504970
2016-07-0811170.0011200.0010990.0011000.00366240398470
2016-07-0711180.0011240.0011120.0011120.00369641271110
2016-07-0611300.0011300.0011110.0011160.00545860790920
2016-07-0511540.0011540.0011470.0011500.001391600220
2016-07-0411460.0011580.0011450.0011570.003954532910
2016-07-0111530.0011530.0011480.0011510.003013459700
2016-06-3011620.0011620.0011450.0011450.008479802320
2016-06-2911420.0011500.0011410.0011450.006287179410
2016-06-2811090.0011310.0011020.0011250.0010721121022670
2016-06-2711220.0011230.0011150.0011230.00227325485400
2016-06-2411940.0011990.0010930.0011020.00578767242540
2016-06-2311800.0011830.0011800.0011830.00167219751270
2016-06-2211790.0011790.0011760.0011790.0056658620
2016-06-2111590.0011870.0011580.0011870.0012043140436430
2016-06-2011620.0011740.0011620.0011690.0016529192995180
2016-06-1711620.0011620.0011450.0011450.00244428171520
2016-06-1611670.0011670.0011370.0011420.00757787102270
2016-06-1511640.0011770.0011570.0011680.00479856137850
2016-06-1411700.0011770.0011580.0011640.00449252244610
2016-06-1311940.0011940.0011770.0011770.00484757328710
2016-06-1012340.0012340.0012100.0012150.00182522173160
2016-06-0912300.0012300.0012200.0012200.002873513500
2016-06-0812240.0012320.0012200.0012320.00182922391760
2016-06-0712250.0012260.0012210.0012260.00117414346340
2016-06-0612040.0012090.0012000.0012090.00446953855400
2016-06-0312210.0012270.0012170.0012220.005106226540
2016-06-0212360.0012360.0012170.0012190.00124515208170
2016-06-0112520.0012560.0012440.0012460.001491861940
2016-05-3112460.0012650.0012460.0012630.004575759150
2016-05-3012440.0012520.0012420.0012520.00298837310410
2016-05-2712350.0012370.0012350.0012360.003524348240
2016-05-2612420.0012440.0012300.0012300.00448655667620
2016-05-2512320.0012340.0012310.0012310.003914817930
2016-05-2412200.0012200.0012160.0012160.0083510158300
2016-05-2312270.0012270.0012140.0012190.006608083580
2016-05-2012300.0012320.0012300.0012320.003243985240
2016-05-1912260.0012260.0012260.0012260.00112260
2016-05-1812250.0012360.0012210.0012320.002142638820
2016-05-1712240.0012250.0012240.0012250.00991212060
2016-05-1612100.0012210.0012100.0012110.00148618131060
2016-05-1312330.0012330.0012090.0012090.0083810205260
2016-05-1212090.0012270.0012090.0012270.00195923753190
2016-05-1112400.0012400.0012220.0012220.004535570370
2016-05-1012070.0012260.0012000.0012250.00123815021650
2016-05-0912040.0012040.0011990.0012010.00152018241220
2016-05-0612010.0012170.0011840.0011920.00800095590400
2016-05-0211800.0011940.0011800.0011940.004915828320
2016-04-2812890.0012890.0012230.0012290.00136717061410
2016-04-2712750.0012750.0012720.0012720.002503184500
2016-04-2612820.0012850.0012720.0012800.0079610164180
2016-04-2513030.0013030.0012880.0012890.00562673006150
2016-04-2212690.0012900.0012690.0012900.005597166170
2016-04-2112710.0012800.0012710.0012770.00158720244690
2016-04-2012620.0012670.0012530.0012530.0094111832670
2016-04-1912540.0012540.0012460.0012470.005627033480
2016-04-1812070.0012160.0012070.0012110.00117914261380
2016-04-1512400.0012520.0012400.0012510.007919889110
2016-04-1412440.0012580.0012400.0012560.008986112249090
2016-04-1312040.0012240.0012040.0012200.00494560189930
2016-04-1211830.0011910.0011830.0011900.004495325610
2016-04-1111730.0011740.0011590.0011740.00132215436860
2016-04-0811500.0011730.0011490.0011730.003844420600
2016-04-0711600.0011690.0011580.0011650.007128279610
2016-04-0611620.0011660.0011570.0011590.007628848260
2016-04-0511860.0011860.0011620.0011620.00434450651460
2016-04-0411890.0012000.0011860.0011950.00120614415420
2016-04-0112300.0012300.0011900.0011900.00816298330980
2016-03-3112420.0012480.0012400.0012400.00136216945040
2016-03-3012610.0012610.0012440.0012440.00168921199270
2016-03-2912560.0012630.0012560.0012630.003534451730
2016-03-2812520.0012540.0012450.0012540.006568199530
2016-03-2512330.0012390.0012300.0012390.004185172510
2016-03-2412350.0012360.0012280.0012310.002833486770
2016-03-2312430.0012490.0012400.0012420.00153519100870
2016-03-2212360.0012490.0012330.0012420.0089111062770
2016-03-1812280.0012280.0012130.0012200.009126111075740
2016-03-1712440.0012560.0012260.0012330.00529565828840

   ※ 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