[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 
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
2016-03-1612350.0012480.0012350.0012380.002222761130
2016-03-1512520.0012560.0012440.0012440.006568217970
2016-03-1412510.0012600.0012510.0012540.00198925017090
2016-03-1112150.0012420.0012150.0012340.0091311255940
2016-03-1012260.0012340.0012220.0012340.00326739959930
2016-03-0912170.0012180.0012070.0012120.00370844922330
2016-03-0812370.0012370.0012170.0012280.002733349930
2016-03-0712540.0012540.0012380.0012420.00170021124960
2016-03-0412430.0012550.0012430.0012500.00107513426200
2016-03-0312290.0012500.0012290.0012470.00286135599590
2016-03-0212180.0012340.0012150.0012310.00384347138360
2016-03-0111860.0011870.0011720.0011830.00102812194150
2016-02-2912110.0012110.0011900.0011900.006247510710
2016-02-2612060.0012120.0011970.0011970.0096611648300
2016-02-2511770.0011920.0011770.0011920.001291528830
2016-02-2411570.0011710.0011560.0011680.0094911084620
2016-02-2311890.0011980.0011800.0011810.00525462228030
2016-02-2211700.0011870.0011700.0011850.002122507570
2016-02-1911820.0011820.0011670.0011760.001201413860
2016-02-1811980.0012030.0011930.0011940.00268332037870
2016-02-1711740.0011890.0011520.0011670.00130515304840
2016-02-1611640.0011980.0011640.0011790.00100811921320
2016-02-1511440.0011850.0011370.0011750.00131715303750
2016-02-1211090.0011140.0010830.0010890.00459150352640
2016-02-1011850.0011880.0011340.0011500.00236827488930
2016-02-0912060.0012070.0011830.0011880.00729687189410
2016-02-0812290.0012610.0012280.0012600.00297737043420
2016-02-0512400.0012440.0012300.0012440.00170521173270
2016-02-0412660.0012730.0012590.0012620.00592875021530
2016-02-0312940.0012950.0012750.0012860.00253932584700
2016-02-0213150.0013330.0013150.0013230.00501166585930
2016-02-0113310.0013350.0013210.0013330.00489264987160
2016-01-2912670.0013150.0012450.0013080.00207326372020
2016-01-2812640.0012780.0012600.0012640.00718890887100
2016-01-2712650.0012750.0012580.0012720.00130016503860
2016-01-2612520.0012520.0012360.0012400.00235029163300
2016-01-2512710.0012710.0012520.0012650.008411106309340
2016-01-2212250.0012480.0012130.0012480.0098812115120
2016-01-2112160.0012300.0011820.0011820.0011011133767980
2016-01-2012600.0012600.0012150.0012150.0011862145743940
2016-01-1912560.0012590.0012490.0012590.00304138173090
2016-01-1812490.0012630.0012380.0012630.00801799607820
2016-01-1512960.0012980.0012680.0012700.00316940769240
2016-01-1412730.0012830.0012530.0012770.0030932390429470
2016-01-1312940.0013080.0012940.0013070.00228929807520
2016-01-1213050.0013080.0012720.0012730.0037443484232390
2016-01-0813180.0013350.0013120.0013160.00470862120660
2016-01-0713460.0013520.0013240.0013270.009234123435690
2016-01-0613700.0013740.0013430.0013530.0010570143392160
2016-01-0513720.0013860.0013680.0013720.00497368346880
2016-01-0414000.0014120.0013740.0013780.0015845219198360
2015-12-3014160.0014200.0014130.0014130.00289841118090
2015-12-2913990.0014120.0013950.0014090.00244434427540
2015-12-2813960.0013970.0013910.0013970.00149320800480
2015-12-2513920.0013920.0013850.0013850.00179124853000
2015-12-2414140.0014140.0013890.0013890.00149920950920
2015-12-2214000.0014030.0013920.0013990.004726611000
2015-12-2113930.0014000.0013800.0014000.00506670390010
2015-12-1814260.0014600.0014000.0014000.0032369463970840
2015-12-1714320.0014380.0014250.0014270.0017157245427560
2015-12-1613920.0014060.0013910.0014050.0010715150024400
2015-12-1513900.0013930.0013700.0013700.009776134718390
2015-12-1413830.0013920.0013700.0013920.00400755469890
2015-12-1114000.0014140.0014000.0014080.00119216755130
2015-12-1014020.0014070.0014000.0014000.0035092492579790
2015-12-0914230.0014270.0014160.0014190.00454364575300
2015-12-0814450.0014480.0014280.0014290.0012035173040880
2015-12-0714490.0014520.0014440.0014450.00150321766730
2015-12-0414330.0014410.0014290.0014330.0018529266048890
2015-12-0314600.0014610.0014590.0014600.0086912679480
2015-12-0214580.0014650.0014580.0014590.0082111997210
2015-12-0114470.0014600.0014470.0014590.00491371492200
2015-11-3014530.0014530.0014410.0014420.0077311165010
2015-11-2714660.0014660.0014540.0014540.00209330511450

   ※ 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