[1612 東証] ダイワ上場投信-東証銀行業株価指数 日足 時系列データ

[1612 東証] ダイワ上場投信-東証銀行業株価指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11185.00186.00185.00186.00186003456200
2017-12-08180.00184.00180.00184.00116002133200
2017-12-07182.00182.00182.00182.001700309400
2017-12-06184.00184.00183.00183.0030055100
2017-12-05185.00186.00185.00186.0020037100
2017-12-04185.00185.00185.00185.001000185000
2017-12-01186.00186.00184.00184.003600668900
2017-11-30182.00186.00182.00186.00203003737700
2017-11-29179.00182.00179.00182.004600828800
2017-11-2800
2017-11-27180.00181.00180.00180.001800324300
2017-11-24179.00179.00179.00179.0010017900
2017-11-22179.00179.00179.00179.001000179000
2017-11-21177.00179.00177.00177.00170003041000
2017-11-20175.00176.00174.00175.0081001412900
2017-11-17178.00178.00178.00178.001000178000
2017-11-16175.00178.00175.00178.001400245800
2017-11-15179.00179.00176.00176.002000354300
2017-11-14180.00180.00180.00180.001200216000
2017-11-13183.00183.00181.00181.00800145200
2017-11-10182.00183.00182.00182.004600838200
2017-11-09185.00185.00183.00184.00115002123400
2017-11-08185.00185.00185.00185.0010018500
2017-11-07182.00184.00182.00184.003400622700
2017-11-06186.00186.00183.00183.00331006058300
2017-11-02186.00186.00186.00186.0050093000
2017-11-01187.00187.00185.00187.002900537700
2017-10-31187.00187.00187.00187.0020037400
2017-10-30190.00190.00185.00187.00149002777400
2017-10-27185.00189.00185.00189.004300806300
2017-10-26186.00186.00185.00185.00116002157100
2017-10-25182.00187.00182.00186.00294005443100
2017-10-24182.00182.00182.00182.00600109200
2017-10-23182.00182.00182.00182.00102001856400
2017-10-20181.00181.00181.00181.003000543000
2017-10-19180.00181.00180.00181.00100001807900
2017-10-18178.00178.00178.00178.002400427200
2017-10-17180.00180.00178.00178.00113002033600
2017-10-16178.00179.00178.00179.004400787400
2017-10-13177.00177.00175.00175.0057001008500
2017-10-12177.00177.00177.00177.005200920400
2017-10-11176.00179.00176.00179.00268004776800
2017-10-1000
2017-10-06177.00177.00177.00177.002600460200
2017-10-05176.00176.00175.00175.002200385300
2017-10-04176.00176.00176.00176.0010017600
2017-10-03176.00176.00176.00176.0010017600
2017-10-02178.00178.00177.00177.002000355700
2017-09-29176.00178.00176.00178.00475008361100
2017-09-28176.00176.00175.00175.001600281500
2017-09-27173.00173.00173.00173.001400242200
2017-09-26172.00172.00171.00171.0061001049100
2017-09-25174.00174.00172.00172.0020034600
2017-09-22171.00171.00171.00171.002000342000
2017-09-21172.00172.00172.00172.004900842800
2017-09-20169.00169.00169.00169.0010016900
2017-09-19168.00169.00168.00169.005300891900
2017-09-15164.00164.00164.00164.006000984000
2017-09-14165.00165.00164.00164.00109001790900
2017-09-13163.00164.00163.00164.001600261300
2017-09-12162.00162.00161.00161.001400226200
2017-09-11162.00163.00161.00161.001200194200
2017-09-08160.00160.00159.00159.00700111900
2017-09-07161.00161.00161.00161.001100177100
2017-09-06160.00161.00160.00161.003400547100
2017-09-05163.00163.00163.00163.00800130400
2017-09-04163.00163.00163.00163.0030048900
2017-09-01164.00164.00164.00164.002200360800
2017-08-31164.00164.00163.00164.0061001000000
2017-08-30162.00163.00162.00163.001800293100
2017-08-29162.00162.00160.00160.0050080500
2017-08-28163.00163.00161.00162.002600422100
2017-08-25162.00162.00162.00162.0010016200
2017-08-24163.00163.00162.00162.0050081100
2017-08-23165.00165.00162.00162.004100670600
2017-08-22164.00164.00164.00164.0020032800
2017-08-21165.00165.00164.00164.002600426600
2017-08-18166.00166.00164.00164.0060099200
2017-08-17169.00169.00168.00169.001000168600
2017-08-16169.00169.00169.00169.0020033800
2017-08-15168.00168.00168.00168.001400235200
2017-08-14167.00167.00164.00167.0072001198400
2017-08-10170.00170.00169.00170.001700288200
2017-08-09171.00171.00171.00171.001000171000
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-02173.00173.00173.00173.0010017300
2017-08-0100
2017-07-31172.00172.00171.00171.00600102700
2017-07-2800
2017-07-2700
2017-07-26173.00173.00173.00173.0010017300
2017-07-25171.00172.00170.00172.0076001293000
2017-07-24172.00172.00170.00170.001500255800
2017-07-21170.00173.00170.00173.002800478900
2017-07-20173.00173.00172.00172.002300397000
2017-07-19173.00174.00172.00172.00600103800
2017-07-18175.00175.00173.00173.00800139600
2017-07-14177.00177.00177.00177.0010017700
2017-07-13175.00175.00175.00175.00600105000
2017-07-12175.00177.00175.00176.00800141100
2017-07-11177.00178.00177.00177.005400956200
2017-07-10179.00179.00179.00179.003500626500
2017-07-07180.00180.00179.00179.001500268700
2017-07-06183.00183.00180.00180.002100381400
2017-07-05185.00185.00183.00185.00120002197800
2017-07-0400
2017-07-03181.00182.00181.00182.00600109100
2017-06-30181.00183.00181.00183.001300235800
2017-06-29184.00186.00184.00184.0099001826400
2017-06-28178.00180.00178.00180.00800143200
2017-06-2700
2017-06-26175.00175.00175.00175.0010017500
2017-06-23175.00175.00175.00175.0010017500
2017-06-2200
2017-06-21176.00176.00176.00176.0020035200
2017-06-20179.00180.00178.00178.003200572800
2017-06-19176.00177.00176.00177.0020035300
2017-06-16176.00177.00175.00175.00205003597200
2017-06-15178.00178.00178.00178.0030053400
2017-06-14180.00180.00180.00180.004000720000
2017-06-13178.00179.00178.00179.002000357900
2017-06-12178.00180.00178.00179.00102001825200
2017-06-09178.00179.00176.00179.001000177100
2017-06-08176.00177.00175.00175.002300405300
2017-06-07174.00174.00174.00174.0040069600
2017-06-0600
2017-06-0500
2017-06-02170.00174.00170.00174.003100538600
2017-06-01171.00171.00171.00171.0010017100
2017-05-31169.00169.00169.00169.00900152100
2017-05-30170.00171.00170.00171.0050085100
2017-05-2900
2017-05-26172.00172.00172.00172.0010017200
2017-05-25173.00173.00173.00173.0040069200
2017-05-24173.00173.00173.00173.002000346000
2017-05-23172.00172.00171.00171.001400239500
2017-05-22170.00172.00170.00172.00700120100
2017-05-19170.00171.00170.00171.0050085100
2017-05-18164.00169.00164.00169.00109001804900
2017-05-1700
2017-05-16177.00177.00177.00177.0030053100
2017-05-15178.00178.00175.00176.002600457600
2017-05-12179.00179.00179.00179.0010017900
2017-05-11178.00180.00178.00180.001000178300
2017-05-10179.00179.00179.00179.00600107400
2017-05-09179.00179.00179.00179.001800322200
2017-05-08178.00180.00178.00180.0040071600
2017-05-02175.00175.00175.00175.0063001102500
2017-05-01174.00175.00174.00174.0073001270800
2017-04-28173.00173.00173.00173.001000173000
2017-04-27175.00179.00175.00179.00800141400
2017-04-26176.00176.00175.00176.001000175900
2017-04-25172.00173.00172.00172.0050086300
2017-04-24170.00172.00170.00172.002400410300
2017-04-2100
2017-04-20168.00168.00167.00167.001700285200
2017-04-19164.00164.00163.00163.001200196200
2017-04-18164.00167.00164.00164.003600593300
2017-04-17162.00162.00161.00161.0030048400
2017-04-14163.00163.00163.00163.0020032600
2017-04-13163.00163.00163.00163.002500407500
2017-04-12166.00166.00164.00164.001000164700
2017-04-11167.00168.00165.00165.001500250400
2017-04-1000
2017-04-07165.00166.00165.00166.001200198300
2017-04-06165.00166.00165.00166.001900313600
2017-04-05171.00171.00167.00167.00800134000
2017-04-04170.00170.00169.00169.001900321300
2017-04-03174.00174.00171.00171.001400243300
2017-03-31175.00175.00174.00174.0040069700
2017-03-30175.00175.00175.00175.005000875000
2017-03-29175.00176.00175.00176.001600281300
2017-03-28174.00175.00174.00175.00600104700
2017-03-27174.00174.00171.00172.005000857600
2017-03-24177.00177.00176.00176.00600105900
2017-03-23173.00173.00172.00172.00700120500
2017-03-22175.00176.00175.00175.00900158100
2017-03-21180.00180.00179.00180.001000179900
2017-03-17181.00181.00181.00181.0010018100
2017-03-1600
2017-03-15181.00183.00181.00183.00327005937600
2017-03-14183.00183.00183.00183.0030054900
2017-03-13184.00184.00184.00184.00104001913600
2017-03-10184.00184.00184.00184.0050092000
2017-03-0900
2017-03-08181.00181.00181.00181.0020036200
2017-03-07182.00182.00182.00182.001100200200
2017-03-06181.00182.00181.00182.004500818000
2017-03-03182.00182.00182.00182.001000182000
2017-03-02184.00184.00184.00184.0040073600
2017-03-01183.00183.00183.00183.0010018300
2017-02-28182.00182.00182.00182.004500819000
2017-02-27183.00183.00180.00180.001000182100
2017-02-24183.00185.00183.00184.00130002391300
2017-02-2300
2017-02-22186.00186.00186.00186.0020037200
2017-02-21186.00186.00186.00186.00700130200
2017-02-2000
2017-02-17185.00185.00185.00185.00700129500
2017-02-16186.00187.00186.00187.003800710100
2017-02-1500
2017-02-14185.00185.00183.00183.002100387700
2017-02-13186.00186.00185.00185.002900539300
2017-02-10183.00184.00183.00184.003200586700
2017-02-09182.00182.00179.00179.00700127100
2017-02-08180.00183.00180.00183.001000182100
2017-02-07181.00181.00181.00181.0061001104100
2017-02-06184.00184.00180.00180.002200402400
2017-02-03179.00180.00179.00179.00140002513600
2017-02-02180.00180.00176.00176.0057001011600
2017-02-01177.00178.00176.00178.00117002070700
2017-01-31180.00181.00178.00181.001200214400
2017-01-30184.00184.00184.00184.0010018400
2017-01-27186.00186.00184.00184.003300611400
2017-01-26181.00183.00179.00183.0058001057100
2017-01-25177.00177.00176.00176.00117002070600
2017-01-24176.00176.00175.00176.004100717900
2017-01-23180.00180.00179.00179.0050089600
2017-01-20182.00182.00179.00180.005100914000
2017-01-19179.00181.00179.00181.003900703100
2017-01-18177.00177.00174.00176.002600456900
2017-01-17179.00179.00177.00178.00100001780200
2017-01-16183.00183.00180.00181.002800506900
2017-01-13182.00182.00180.00182.002000360800
2017-01-12181.00181.00181.00181.0020036200
2017-01-11182.00183.00182.00183.004500819200
2017-01-10184.00184.00182.00183.001100201300
2017-01-06184.00184.00184.00184.0020036800
2017-01-05187.00187.00186.00186.005300989100
2017-01-04184.00187.00184.00187.003100575900
2016-12-30178.00180.00178.00178.001500267200
2016-12-29182.00182.00177.00178.00180003203600
2016-12-28185.00185.00184.00184.001000184500
2016-12-27183.00186.00183.00185.00111002057500
2016-12-26185.00185.00183.00183.002200403300
2016-12-22187.00187.00184.00186.00149002755800
2016-12-21189.00189.00187.00187.0050093700
2016-12-20187.00187.00186.00186.003000558600
2016-12-19189.00189.00188.00188.0072001354900
2016-12-16189.00191.00189.00190.00396007560500
2016-12-15188.00191.00186.00187.004600863300
2016-12-14186.00187.00185.00186.004400818000
2016-12-13183.00187.00183.00184.001700313500
2016-12-12190.00191.00183.00186.00172003250000
2016-12-09188.00189.00187.00189.0080001507000
2016-12-08185.00186.00183.00183.00136002516800
2016-12-07180.00183.00180.00183.003100563300

   ※ 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