[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 
2017-10-2015540.0015600.0015540.0015590.0095614898360
2017-10-1915580.0015640.0015580.0015600.00141422057610
2017-10-1815510.0015550.0015510.0015530.0071911162260
2017-10-1715550.0015550.0015470.0015520.0078912231590
2017-10-1615430.0015500.0015430.0015470.00112017348610
2017-10-1315260.0015400.0015260.0015350.0016272248986050
2017-10-1215290.0015300.0015260.0015260.0021505328807710
2017-10-1115200.0015240.0015200.0015230.00134920516670
2017-10-1015110.0015240.0015110.0015240.00549483516960
2017-10-0615170.0015180.0015140.0015140.0081712391610
2017-10-0515160.0015160.0015120.0015120.006674101103130
2017-10-0415160.0015180.0015140.0015140.006605100054210
2017-10-0315080.0015150.0015080.0015130.006499811340
2017-10-0215080.0015080.0015010.0015030.001512271350
2017-09-2915030.0015030.0015030.0015030.0020300600
2017-09-2815060.0015070.0015030.0015060.0084112648710
2017-09-2714970.0014980.0014970.0014970.00791182730
2017-09-2614930.0014940.0014930.0014930.0023343490
2017-09-2514980.0014980.0014920.0014920.0017253760
2017-09-2214850.0014870.0014850.0014870.0086012783360
2017-09-2114980.0015000.0014900.0014900.005127674200
2017-09-2014870.0014930.0014870.0014900.00191528536010
2017-09-1914800.0014900.0014800.0014890.00129319196440
2017-09-1514600.0014670.0014600.0014660.0077411336900
2017-09-1414630.0014670.0014600.0014600.001331946790
2017-09-1314670.0014670.0014630.0014650.0086912726410
2017-09-1214590.0014590.0014540.0014590.00256437355830
2017-09-1114390.0014470.0014390.0014470.005858437950
2017-09-0814270.0014280.0014240.0014240.004836893060
2017-09-0714330.0014330.0014320.0014320.004025758150
2017-09-0614170.0014270.0014170.0014270.002603685200
2017-09-0514360.0014360.0014240.0014240.00153021859700
2017-09-0414440.0014440.0014330.0014330.005017181940
2017-09-0114490.0014500.0014490.0014500.0021304350
2017-08-3114460.0014490.0014440.0014490.0012644182886240
2017-08-3014370.0014400.0014360.0014400.001472113020
2017-08-2914250.0014270.0014250.0014270.002253210050
2017-08-2814280.0014290.0014280.0014290.001071528960
2017-08-2514300.0014330.0014290.0014300.002613736740
2017-08-2414300.0014320.0014290.0014290.002723892980
2017-08-2314410.0014420.0014310.0014310.0061878450
2017-08-2214310.0014310.0014300.0014310.002814020110
2017-08-2114310.0014310.0014290.0014310.0037529230
2017-08-1814320.0014340.0014300.0014340.005978545660
2017-08-1714480.0014500.0014480.0014500.001361969680
2017-08-1614520.0014520.0014520.0014520.00179626077920
2017-08-1514450.0014560.0014450.0014510.00113516485840
2017-08-1414380.0014390.0014380.0014390.001732488340
2017-08-1014510.0014520.0014480.0014500.00941362420
2017-08-0914620.0014620.0014490.0014490.007913114690220
2017-08-0814690.0014690.0014690.0014690.0016235040
2017-08-0714730.0014750.0014710.0014710.004746982700
2017-08-0414660.0014660.0014660.0014660.0010146600
2017-08-0314670.0014680.0014670.0014670.00203329824120
2017-08-0214670.0014700.0014670.0014700.001301910100
2017-08-0114630.0014630.0014610.0014630.005307753300
2017-07-3114550.0014560.0014550.0014560.002954294750
2017-07-2814550.0014550.0014530.0014540.004526570090
2017-07-2714600.0014640.0014570.0014610.006789904340
2017-07-2614600.0014600.0014530.0014530.00931355460
2017-07-2514550.0014560.0014520.0014520.0079411552640
2017-07-2414550.0014550.0014500.0014500.005838462410
2017-07-2114620.0014640.0014620.0014620.002283335390
2017-07-2014620.0014660.0014620.0014660.0076511201350
2017-07-1914520.0014570.0014520.0014540.0090613187850
2017-07-1814570.0014570.0014510.0014520.0035508350
2017-07-1414580.0014610.0014580.0014610.002814105080
2017-07-1314560.0014560.0014550.0014550.002814088560
2017-07-1214580.0014580.0014560.0014560.002273309160
2017-07-1114550.0014630.0014540.0014630.003044428780
2017-07-1014530.0014540.0014510.0014510.004256174500
2017-07-0714440.0014480.0014440.0014450.001612325740
2017-07-0614560.0014560.0014530.0014530.002743986780
2017-07-0514620.0014680.0014600.0014680.004376394290
2017-07-0414740.0014760.0014630.0014630.002393520670
2017-07-0314680.0014680.0014620.0014620.00751098000
2017-06-3014600.0014630.0014580.0014630.0012603183861780
2017-06-2914760.0014770.0014730.0014730.0068110055030
2017-06-2814700.0014710.0014670.0014680.0069310187020
2017-06-2714650.0014690.0014650.0014650.002393505150
2017-06-2614590.0014620.0014590.0014610.003565198430
2017-06-2314630.0014630.0014590.0014600.00312445609490
2017-06-2214600.0014620.0014600.0014610.005367827660
2017-06-2114650.0014650.0014580.0014590.00448165583490
2017-06-2014660.0014730.0014650.0014650.00474169736560
2017-06-1914510.0014570.0014510.0014540.00340149507540
2017-06-1614500.0014530.0014460.0014460.00284641229610
2017-06-1514450.0014450.0014400.0014400.002313337600
2017-06-1414500.0014500.0014500.0014500.00114500
2017-06-1314440.0014460.0014440.0014460.001101590430
2017-06-1214410.0014470.0014410.0014460.002703900200
2017-06-0914440.0014480.0014410.0014420.002113043610
2017-06-0814550.0014550.0014490.0014490.00109715936980
2017-06-0714490.0014520.0014490.0014490.0096614014440
2017-06-0614590.0014610.0014490.0014490.002904225560
2017-06-0514580.0014640.0014580.0014620.001692470670
2017-06-0214470.0014670.0014470.0014640.00288942209960
2017-06-0114260.0014400.0014260.0014400.0083111933900
2017-05-3114220.0014250.0014210.0014220.002143045340
2017-05-3014280.0014280.0014260.0014260.0031442510
2017-05-2914250.0014300.0014250.0014260.002693836040
2017-05-2614290.0014290.0014290.0014290.0041585890
2017-05-2514320.0014380.0014320.0014380.002173116180
2017-05-2414320.0014320.0014290.0014320.0066944490
2017-05-2314270.0014300.0014240.0014240.001542195780
2017-05-2214250.0014250.0014250.0014250.0010142500
2017-05-1914140.0014220.0014130.0014220.002854032900
2017-05-1814140.0014140.0014140.0014140.00798980
2017-05-1714360.0014360.0014300.0014320.004967097370
2017-05-1614430.0014460.0014400.0014400.00371853609180
2017-05-1514330.0014360.0014330.0014360.0072210359890
2017-05-1214400.0014400.0014330.0014360.00463866584950
2017-05-1114420.0014430.0014410.0014420.003915639910
2017-05-1014430.0014430.0014400.0014410.006479322670
2017-05-0914450.0014450.0014380.0014380.00107315452760
2017-05-0814330.0014440.0014310.0014420.0011266161864700
2017-05-0214050.0014140.0014050.0014100.00205228949440
2017-05-0113940.0014000.0013940.0014000.003104334500
2017-04-2813970.0013970.0013950.0013950.009125610
2017-04-2713980.0014020.0013970.0014020.006489057640
2017-04-2613970.0014000.0013940.0014000.004756633580
2017-04-2513740.0013850.0013740.0013850.00230131834950
2017-04-2413770.0013770.0013690.0013690.004135672970
2017-04-2113540.0013590.0013540.0013590.00203027586200
2017-04-2013460.0013470.0013460.0013470.008107700
2017-04-1913390.0013430.0013390.0013430.00871168040
2017-04-1813500.0013520.0013420.0013420.008268111776540
2017-04-1713290.0013390.0013290.0013390.0014291190824120
2017-04-1413400.0013400.0013300.0013310.002653531320
2017-04-1313400.0013400.0013400.0013400.0060804000
2017-04-1213500.0013510.0013470.0013500.002913927180
2017-04-1113600.0013640.0013600.0013630.001331810000
2017-04-1013680.0013720.0013670.0013680.003755128740
2017-04-0713630.0013670.0013550.0013590.00204727887700
2017-04-0613630.0013630.0013510.0013550.008725118011960
2017-04-0513750.0013790.0013680.0013720.002022769300
2017-04-0413770.0013790.0013690.0013690.0079910954130
2017-04-0313830.0013860.0013780.0013820.00216629979990
2017-03-3113990.0014000.0013770.0013770.0027373960
2017-03-3013990.0013990.0013920.0013920.00227910
2017-03-2914070.0014070.0014030.0014030.0068954740
2017-03-2813910.0013960.0013910.0013960.0032445470
2017-03-2713830.0013830.0013740.0013780.00149520599650
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

   ※ 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