[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 
2016-12-02174.00180.00174.00180.00250004435500
2016-12-01172.00175.00172.00175.00147002547000
2016-11-30171.00171.00169.00169.002700458900
2016-11-29169.00170.00169.00170.005200883800
2016-11-28170.00170.00169.00169.0040067800
2016-11-25170.00171.00168.00168.00127002149600
2016-11-24173.00173.00170.00170.005800991100
2016-11-22169.00171.00169.00170.00125002124400
2016-11-21168.00171.00168.00171.0079001339500
2016-11-18171.00171.00166.00166.003300559900
2016-11-17164.00167.00164.00166.005000822200
2016-11-16166.00170.00166.00169.00264004414500
2016-11-15159.00164.00159.00160.00143002299500
2016-11-14158.00158.00157.00157.002500394400
2016-11-11153.00157.00153.00154.00219003387400
2016-11-10143.00150.00143.00149.00457006750100
2016-11-09143.00143.00136.00138.00652008942200
2016-11-08147.00147.00145.00146.003100452500
2016-11-07145.00145.00145.00145.0060087000
2016-11-04143.00143.00141.00141.0060085400
2016-11-02144.00144.00144.00144.002500360000
2016-11-01146.00149.00146.00148.0089001322200
2016-10-31147.00147.00147.00147.0060088200
2016-10-28146.00148.00146.00147.00105001538100
2016-10-27143.00143.00143.00143.001700243100
2016-10-26144.00144.00143.00144.004600662300
2016-10-25143.00145.00143.00145.001100158300
2016-10-2400
2016-10-21142.00143.00141.00143.001100156700
2016-10-20139.00142.00139.00142.0074001042900
2016-10-19138.00138.00138.00138.0080001104000
2016-10-18139.00139.00138.00138.0070096800
2016-10-17139.00139.00139.00139.0060083400
2016-10-14137.00138.00137.00138.002200302900
2016-10-13140.00140.00136.00137.00123001692700
2016-10-12139.00140.00138.00139.00184002543200
2016-10-11143.00143.00141.00141.001500211700
2016-10-07142.00142.00141.00141.004000564900
2016-10-06141.00144.00141.00143.00146002066700
2016-10-05140.00141.00140.00141.002300322900
2016-10-04139.00140.00139.00140.005100713700
2016-10-03138.00139.00138.00139.003300457600
2016-09-30138.00139.00137.00138.005700787400
2016-09-29141.00142.00141.00141.002600366700
2016-09-28140.00140.00139.00139.0030041800
2016-09-27140.00141.00136.00141.0074001024700
2016-09-26145.00146.00144.00144.001200173700
2016-09-23147.00147.00144.00145.00131001903300
2016-09-21140.00150.00138.00150.00226003289200
2016-09-20137.00140.00137.00140.00900123900
2016-09-16134.00136.00134.00136.001900256700
2016-09-15135.00135.00134.00134.00126001688700
2016-09-14137.00137.00136.00137.004100558900
2016-09-13142.00142.00138.00140.004400617800
2016-09-12144.00144.00141.00141.004800678700
2016-09-09142.00144.00142.00144.00381005438100
2016-09-08145.00145.00143.00143.002900416100
2016-09-07144.00145.00144.00145.002200317200
2016-09-06150.00150.00148.00148.001600237300
2016-09-05149.00151.00149.00151.002300345000
2016-09-02146.00147.00146.00146.0083001213000
2016-09-01145.00149.00145.00147.0071001044600
2016-08-31141.00145.00141.00144.00242003455100
2016-08-30139.00140.00139.00140.001300181000
2016-08-29137.00137.00137.00137.00900123300
2016-08-26137.00137.00137.00137.0030041100
2016-08-25137.00137.00137.00137.0040054800
2016-08-24138.00138.00135.00135.001800245400
2016-08-23139.00139.00136.00136.001100149900
2016-08-22137.00137.00137.00137.002900397300
2016-08-19137.00138.00137.00138.001000137500
2016-08-18138.00139.00137.00137.004400606500
2016-08-17135.00139.00135.00139.003900532400
2016-08-16137.00137.00135.00135.003300449200
2016-08-15137.00137.00137.00137.0050068500
2016-08-12138.00138.00136.00136.002900396400
2016-08-10138.00138.00137.00137.0020027500
2016-08-09140.00140.00140.00140.004500630000
2016-08-08133.00138.00133.00137.004700640100
2016-08-05132.00132.00132.00132.0010013200
2016-08-04129.00133.00129.00133.003000391500
2016-08-03131.00131.00128.00128.001900246200
2016-08-02138.00138.00134.00134.0097001315900
2016-08-01136.00140.00136.00140.00139001918800
2016-07-29126.00135.00126.00135.005100673400
2016-07-28129.00129.00125.00126.00173002207400
2016-07-27129.00129.00129.00129.001500193500
2016-07-26130.00130.00129.00129.00116001496600
2016-07-25131.00133.00131.00132.004200554500
2016-07-22131.00133.00131.00133.001500196700
2016-07-21134.00135.00132.00133.005700759000
2016-07-20132.00132.00129.00130.005600730000
2016-07-19136.00136.00133.00133.001100148600
2016-07-15131.00135.00131.00133.00196002612900
2016-07-14130.00131.00129.00129.0070091400
2016-07-13128.00131.00126.00129.00167002140700
2016-07-12122.00126.00122.00124.00248003056500
2016-07-11119.00121.00119.00120.001700203900
2016-07-08118.00118.00116.00116.003500410200
2016-07-07118.00119.00116.00118.006200723500
2016-07-06121.00121.00117.00119.00409004838000
2016-07-05127.00127.00124.00124.00178002220700
2016-07-04127.00128.00127.00127.00229002911400
2016-07-01127.00127.00126.00127.0098001244000
2016-06-30129.00129.00127.00127.004300551700
2016-06-29126.00126.00125.00125.001600201000
2016-06-28125.00125.00121.00125.00260003192400
2016-06-27132.00132.00125.00126.00206002600100
2016-06-24137.00137.00126.00127.00210002705000
2016-06-23135.00139.00135.00138.003200436800
2016-06-22136.00136.00135.00135.001200162100
2016-06-21135.00136.00133.00136.0050067200
2016-06-20135.00137.00135.00136.0085001162800
2016-06-17134.00134.00131.00131.001100146000
2016-06-16132.00133.00128.00132.004700611500
2016-06-15131.00135.00129.00133.00169002221700
2016-06-14134.00134.00131.00131.0092001217000
2016-06-13136.00137.00135.00135.005600759100
2016-06-10140.00140.00139.00140.002900403600
2016-06-09143.00143.00141.00142.002000285000
2016-06-08142.00143.00142.00143.002600370800
2016-06-07140.00143.00140.00142.004600647600
2016-06-06141.00141.00139.00140.004700659000
2016-06-03144.00144.00144.00144.00125001800000
2016-06-02146.00146.00143.00143.003600519500
2016-06-01148.00149.00147.00147.003700548500
2016-05-31146.00149.00146.00149.00127001871500
2016-05-30145.00148.00145.00145.002800408500
2016-05-27144.00144.00144.00144.002000288000
2016-05-26150.00150.00144.00144.00200002932400
2016-05-25144.00145.00144.00145.006200893100
2016-05-24144.00144.00144.00144.004700676800
2016-05-23144.00144.00142.00142.005800833800
2016-05-20144.00144.00144.00144.0050072000
2016-05-19144.00148.00141.00141.0099001446100
2016-05-18140.00144.00140.00143.00112001598700
2016-05-17137.00140.00137.00139.005400741400
2016-05-16140.00141.00139.00141.0074001039300
2016-05-13143.00143.00140.00140.0060084300
2016-05-12140.00141.00139.00141.001400196100
2016-05-11140.00144.00138.00140.004300604300
2016-05-10139.00140.00138.00140.00218003029900
2016-05-09140.00140.00139.00139.002300321700
2016-05-06139.00139.00137.00139.0078001074200
2016-05-02139.00139.00138.00138.005400748900
2016-04-28152.00154.00144.00144.00194002844300
2016-04-27152.00154.00152.00154.003200489400
2016-04-26156.00156.00151.00152.005500843900
2016-04-25158.00158.00154.00156.002600405400
2016-04-22150.00157.00150.00157.00105001617100
2016-04-21150.00150.00149.00149.005400809600
2016-04-20150.00150.00148.00148.001000149000
2016-04-19145.00150.00144.00150.00165002451400
2016-04-18142.00143.00142.00142.003100440700
2016-04-15146.00147.00146.00147.0094001379500
2016-04-14145.00148.00145.00147.0097001422300
2016-04-13139.00145.00139.00145.002800399400
2016-04-12135.00141.00134.00139.005300736100
2016-04-11135.00135.00129.00133.005900770000
2016-04-08133.00133.00131.00131.00124001625100
2016-04-07134.00134.00133.00133.006300842200
2016-04-06134.00135.00134.00135.005200696900
2016-04-05139.00139.00133.00134.0095001295400
2016-04-04140.00140.00139.00139.001800251800
2016-04-01144.00144.00140.00140.004600648000
2016-03-31143.00145.00143.00145.0030043100
2016-03-30145.00145.00142.00142.002100300700
2016-03-29144.00145.00144.00145.0050072100
2016-03-28143.00143.00143.00143.0060085800
2016-03-25144.00144.00143.00143.002600372800
2016-03-24148.00148.00143.00145.005000728700
2016-03-23148.00149.00148.00149.0040059300
2016-03-22145.00148.00145.00148.004100602600
2016-03-18148.00150.00144.00144.002500365400
2016-03-17148.00149.00148.00148.0060089100
2016-03-16149.00151.00147.00147.004300638500
2016-03-15153.00153.00153.00153.002600397800
2016-03-14149.00152.00149.00152.00165002484100
2016-03-11148.00148.00145.00148.0076001124200
2016-03-10146.00146.00143.00143.003500501600
2016-03-09145.00145.00143.00144.00900129900
2016-03-08146.00147.00144.00145.004200610400
2016-03-07147.00148.00147.00148.00700103100
2016-03-04145.00150.00145.00148.00109001601700
2016-03-03140.00150.00140.00149.00174002547500
2016-03-02140.00140.00138.00138.001900265800
2016-03-01137.00137.00135.00135.0030040800
2016-02-29137.00138.00137.00137.005600771700
2016-02-26139.00139.00134.00138.00112001527300
2016-02-25132.00139.00132.00134.002400328100
2016-02-24131.00133.00131.00133.0050066300
2016-02-23136.00136.00131.00136.001500198800
2016-02-22134.00134.00132.00133.0089001188800
2016-02-19142.00142.00136.00136.00122001671400
2016-02-18142.00142.00140.00140.003000422200
2016-02-17140.00142.00136.00136.0084001154900
2016-02-16141.00145.00141.00142.00123001745700
2016-02-15138.00139.00133.00138.0082001123600
2016-02-12133.00133.00126.00128.00286003746200
2016-02-10139.00139.00133.00138.00321004381300
2016-02-09142.00143.00138.00139.00408005661200
2016-02-08146.00148.00142.00148.00233003382500
2016-02-05152.00152.00144.00145.00440006435800
2016-02-04150.00155.00148.00153.00310004674900
2016-02-03152.00154.00151.00151.00125001896600
2016-02-02157.00160.00154.00156.00401006297300
2016-02-01162.00162.00154.00157.00473007430300
2016-01-29172.00173.00158.00166.007290011934300
2016-01-28171.00171.00170.00170.001500256000
2016-01-27172.00173.00171.00171.0030051600
2016-01-2600
2016-01-2500
2016-01-22165.00169.00165.00169.0079001322500
2016-01-21167.00168.00162.00162.003600595900
2016-01-20170.00171.00167.00167.004700796000
2016-01-19172.00173.00171.00173.0072001242900
2016-01-18173.00176.00173.00175.001200208200
2016-01-15182.00182.00176.00176.00600108600
2016-01-14177.00179.00177.00177.00105001862100
2016-01-13181.00186.00181.00184.00177003285200
2016-01-12186.00186.00178.00178.00139002487800
2016-01-08189.00189.00185.00185.00124002307600
2016-01-07192.00192.00186.00190.00124002339400
2016-01-06193.00193.00190.00190.003000573200
2016-01-05195.00195.00194.00194.001400271700
2016-01-04197.00197.00193.00194.002000389500
2015-12-30197.00200.00197.00198.003000596600
2015-12-29195.00195.00195.00195.001000195000
2015-12-28192.00195.00192.00195.005100982600
2015-12-25192.00194.00190.00191.005100974400
2015-12-24195.00197.00194.00194.0067001303600
2015-12-22193.00194.00193.00194.0078001506400
2015-12-21192.00193.00192.00193.00600115500
2015-12-18198.00202.00195.00195.004300862900
2015-12-17200.00201.00200.00200.002100420500
2015-12-16193.00197.00193.00197.0040077600
2015-12-15193.00193.00191.00191.003900747400
2015-12-14195.00195.00193.00193.004700910200
2015-12-11198.00199.00197.00198.001500297000
2015-12-10198.00198.00198.00198.0050099000
2015-12-09199.00199.00198.00198.00496009820900
2015-12-08202.00202.00200.00200.00800160600
2015-12-0700
2015-12-04202.00202.00200.00200.0030060400
2015-12-03206.00206.00206.00206.0010020600
2015-12-02205.00206.00204.00204.0069001409200
2015-12-01201.00205.00201.00205.003600724100
2015-11-30204.00204.00203.00203.002100428300
2015-11-2700
2015-11-26207.00208.00206.00208.0057001179900

   ※ 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