[1610 東証] ダイワ上場投信-東証電気機器株価指数 日足 時系列データ

[1610 東証] ダイワ上場投信-東証電気機器株価指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-291932.001932.001932.001932.002038640
2016-11-281933.001933.001933.001933.001019330
2016-11-2500
2016-11-241915.001915.001915.001915.003057450
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-161868.001868.001868.001868.001018680
2016-11-151855.001855.001855.001855.00100185500
2016-11-141825.001825.001825.001825.001018250
2016-11-111835.001835.001835.001835.004073400
2016-11-1000
2016-11-091817.001817.001760.001760.00360634170
2016-11-0800
2016-11-071795.001795.001795.001795.001017950
2016-11-041771.001774.001771.001774.00530939320
2016-11-021817.001817.001817.001817.00110199870
2016-11-0100
2016-10-311841.001845.001841.001845.00110202910
2016-10-281829.001829.001829.001829.004073160
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-211813.001814.001813.001814.002036270
2016-10-201808.001808.001808.001808.001018080
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-131776.001776.001776.001776.001017760
2016-10-121797.001797.001783.001783.002035800
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-041724.001729.001724.001729.0010101741290
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-201709.001709.001709.001709.001017090
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-081719.001719.001719.001719.001017190
2016-09-071712.001712.001712.001712.001017120
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-311686.001697.001686.001697.002033830
2016-08-3000
2016-08-291684.001684.001684.001684.001016840
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-231678.001678.001678.001678.001016780
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-161682.001682.001682.001682.001016820
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-091661.001661.001661.001661.001016610
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-291645.001645.001645.001645.001016450
2016-07-281661.001661.001661.001661.001016610
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-141615.001615.001615.001615.005080750
2016-07-1300
2016-07-121552.001592.001552.001580.005078680
2016-07-111531.001531.001531.001531.001015310
2016-07-0800
2016-07-071518.001518.001502.001502.005075340
2016-07-0600
2016-07-0500
2016-07-041567.001567.001567.001567.002031340
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-171575.001575.001575.001575.001015750
2016-06-1600
2016-06-1500
2016-06-141613.001613.001613.001613.002032260
2016-06-131647.001647.001647.001647.001016470
2016-06-101664.001664.001664.001664.00500832000
2016-06-0900
2016-06-081676.001676.001676.001676.001016760
2016-06-0700
2016-06-0600
2016-06-031668.001668.001668.001668.001016680
2016-06-021670.001670.001670.001670.003050100
2016-06-011721.001721.001721.001721.005086050
2016-05-3100
2016-05-301677.001677.001677.001677.001016770
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-131666.001666.001666.001666.0010001666000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-221702.001702.001702.001702.003051060
2016-04-211750.001750.001750.001750.003052500
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-301670.001670.001670.001670.0080133600
2016-03-2900
2016-03-281656.001656.001656.001656.0080132480
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-151710.001710.001710.001710.002034200
2016-03-141681.001681.001681.001681.001016810
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-101517.001517.001517.001517.001015170
2016-02-091517.001517.001517.001517.001015170
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-031681.001681.001681.001681.005084050
2016-02-0200
2016-02-011720.001720.001720.001720.002034400
2016-01-291585.001641.001585.001641.00620983820
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-221671.001688.001671.001688.0090151750
2016-01-2100
2016-01-201649.001649.001649.001649.001016490
2016-01-1900
2016-01-181660.001660.001660.001660.001016600
2016-01-151700.001700.001700.001700.001017000
2016-01-1400
2016-01-1300
2016-01-121713.001713.001713.001713.001017130
2016-01-0800
2016-01-0700
2016-01-061853.001853.001853.001853.001018530
2016-01-051858.001858.001858.001858.001018580
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-251860.001865.001860.001865.00310576650
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-151950.001950.001906.001906.00100191160
2015-12-141953.001953.001952.001953.001200023428140
2015-12-111988.001988.001987.001988.00100198760
2015-12-101937.001937.001936.001936.0020003873000
2015-12-091972.001972.001963.001963.001000019702000
2015-12-081982.001982.001982.001982.00100198200
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-301969.002001.001969.002001.0090178490
2015-11-2700
2015-11-2600

   ※ 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