[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 
2017-11-2100
2017-11-202692.002692.002671.002671.004401183640
2017-11-1700
2017-11-1600
2017-11-152696.002696.002696.002696.001026960
2017-11-1400
2017-11-132700.002700.002700.002700.001027000
2017-11-102711.002711.002711.002711.001027110
2017-11-092789.002789.002789.002789.001027890
2017-11-082729.002751.002729.002751.00200549980
2017-11-0700
2017-11-062683.002683.002683.002683.001026830
2017-11-0200
2017-11-012643.002643.002643.002643.00200528600
2017-10-312604.002604.002604.002604.00250651000
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-2500
2017-10-2400
2017-10-232530.002530.002530.002530.0050126500
2017-10-202489.002489.002489.002489.005001244500
2017-10-1900
2017-10-1800
2017-10-172480.002489.002480.002489.00350868450
2017-10-1600
2017-10-132440.002440.002440.002440.00100244000
2017-10-1200
2017-10-112439.002439.002439.002439.002048780
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-0400
2017-10-032405.002411.002405.002411.00200481600
2017-10-0200
2017-09-292385.002404.002385.002404.00110262690
2017-09-282385.002385.002385.002385.001023850
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-192382.002385.002382.002385.00210500820
2017-09-1500
2017-09-142349.002349.002349.002349.001023490
2017-09-132335.002335.002335.002335.001023350
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-312277.002277.002277.002277.002045540
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-142226.002226.002226.002226.001022260
2017-08-102268.002268.002268.002268.001022680
2017-08-092259.002259.002259.002259.001022590
2017-08-0800
2017-08-072296.002296.002296.002296.001022960
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-012294.002294.002294.002294.0060137640
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-242315.002315.002294.002294.004092390
2017-07-212296.002296.002296.002296.00100229600
2017-07-202265.002275.002265.002275.00100227000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-112234.002234.002234.002234.001022340
2017-07-1000
2017-07-0700
2017-07-062213.002222.002207.002222.0060132690
2017-07-052230.002230.002230.002230.0080178400
2017-07-0400
2017-07-032240.002261.002240.002261.0050112210
2017-06-302255.002255.002255.002255.001022550
2017-06-292287.002287.002287.002287.001022870
2017-06-282278.002278.002278.002278.001022780
2017-06-272281.002281.002281.002281.001022810
2017-06-2600
2017-06-232270.002270.002270.002270.001022700
2017-06-2200
2017-06-212271.002271.002271.002271.001022710
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-122233.002233.002233.002233.001022330
2017-06-092249.002249.002249.002249.001022490
2017-06-0800
2017-06-0700
2017-06-062262.002262.002262.002262.0050113100
2017-06-052246.002246.002244.002244.00100224420
2017-06-022219.002219.002219.002219.001022190
2017-06-012188.002188.002188.002188.00100218800
2017-05-3100
2017-05-302164.002164.002164.002164.001021640
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-182150.002150.002150.002150.001021500
2017-05-1700
2017-05-162195.002195.002195.002195.004087800
2017-05-152168.002168.002168.002168.001021680
2017-05-1200
2017-05-1100
2017-05-102182.002182.002182.002182.005701243740
2017-05-0900
2017-05-0800
2017-05-022121.002121.002121.002121.00100212100
2017-05-012111.002111.002111.002111.001021110
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-242025.002025.002025.002025.001020250
2017-04-2100
2017-04-2000
2017-04-191960.001960.001960.001960.00400784000
2017-04-181963.001963.001963.001963.001019630
2017-04-1700
2017-04-141963.001963.001963.001963.002039260
2017-04-1300
2017-04-1200
2017-04-112020.002020.002020.002020.001020200
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-312091.002091.002090.002090.0080167230
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-242064.002064.002064.002064.003061920
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-172091.002091.002091.002091.002041820
2017-03-1600
2017-03-152082.002082.002082.002082.001020820
2017-03-142083.002083.002083.002083.002041660
2017-03-1300
2017-03-102074.002094.002074.002094.004083560
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-062054.002054.002054.002054.001020540
2017-03-032095.002095.002070.002070.004083050
2017-03-022079.002079.002079.002079.001020790
2017-03-012044.002044.002044.002044.001020440
2017-02-282030.002030.002030.002030.00200406000
2017-02-272033.002033.002033.002033.001020330
2017-02-242057.002057.002057.002057.003061710
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-172022.002050.002022.002050.003061220
2017-02-162054.002054.002054.002054.0060123240
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-102029.002049.002029.002049.0050102050
2017-02-0900
2017-02-0800
2017-02-072011.002011.002011.002011.001020110
2017-02-062000.002000.001995.001995.002039950
2017-02-032018.002018.002018.002018.003060540
2017-02-022001.002001.002001.002001.004080040
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-242005.002005.002004.002004.002040090
2017-01-232035.002035.002035.002035.001020350
2017-01-202008.002008.002008.002008.001020080
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-162010.002010.002010.002010.003060300
2017-01-132010.002010.002010.002010.00200402000
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-062016.002016.002016.002016.004080640
2017-01-0500
2017-01-0400
2016-12-301960.001973.001960.001973.003058960
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-192025.002025.002022.002022.002040470
2016-12-1600
2016-12-1500
2016-12-142000.002002.002000.002002.002040020
2016-12-1300
2016-12-121991.001991.001991.001991.004079640
2016-12-091922.001992.001922.001992.0060117980
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-051901.001922.001901.001922.00330629960
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

   ※ 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。 

Twitter