[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 
2017-06-282278.002278.002278.002278.001022780
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
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

   ※ 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