[1613 東証] 東証電気機器株価指数連動型上場投資信託 日足 時系列データ

[1613 東証] 東証電気機器株価指数連動型上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1300
2017-12-1200
2017-12-112557.002557.002549.002549.00260664340
2017-12-082553.002553.002553.002553.0050127650
2017-12-072563.002563.002559.002559.00190486890
2017-12-062501.002501.002501.002501.001025010
2017-12-052552.002552.002525.002525.00110278840
2017-12-042622.002622.002622.002622.003078660
2017-12-012641.002641.002622.002622.0013603590140
2017-11-302591.002591.002586.002586.0070181280
2017-11-2900
2017-11-282611.002611.002610.002610.00170443800
2017-11-272626.002626.002623.002623.00140367520
2017-11-2400
2017-11-222626.002626.002620.002620.00100262420
2017-11-212600.002600.002600.002600.00310806000
2017-11-202596.002596.002596.002596.002051920
2017-11-1700
2017-11-1600
2017-11-152600.002600.002596.002596.00120311640
2017-11-142608.002608.002608.002608.0080208640
2017-11-132626.002649.002609.002649.00330866010
2017-11-102627.002628.002626.002626.004201103290
2017-11-092718.002718.002690.002690.009902677290
2017-11-082615.002705.002610.002705.007101866970
2017-11-072660.002660.002630.002642.00250662060
2017-11-062564.002610.002564.002610.00370962260
2017-11-022600.002600.002552.002560.00280719480
2017-11-012530.002550.002530.002550.009402393660
2017-10-312526.002526.002526.002526.0050126300
2017-10-302527.002527.002527.002527.0050126350
2017-10-272502.002502.002502.002502.001025020
2017-10-262470.002470.002452.002452.00170419080
2017-10-252466.002508.002466.002508.00220547420
2017-10-242434.002500.002434.002457.007401820780
2017-10-232420.002440.002420.002440.008402045690
2017-10-202404.002405.002404.002405.00120288580
2017-10-192395.002410.002344.002404.0027506590850
2017-10-1800
2017-10-172397.002400.002394.002395.006001438340
2017-10-162369.002388.002369.002381.0010602517020
2017-10-132349.002360.002349.002360.004601082840
2017-10-122350.002355.002349.002349.008201928010
2017-10-112337.002343.002250.002250.0016103750770
2017-10-1000
2017-10-0600
2017-10-052345.002345.002345.002345.00100234500
2017-10-042335.002340.002335.002340.002046750
2017-10-032320.002334.002320.002334.00230533880
2017-10-022313.002313.002310.002310.00300693600
2017-09-292306.002306.002306.002306.001023060
2017-09-282284.002304.002284.002299.00270618590
2017-09-272268.002277.002268.002276.00270613630
2017-09-2600
2017-09-252318.002318.002318.002318.00200463600
2017-09-222294.002324.002223.002324.0011102523930
2017-09-212320.002340.002320.002340.004301003840
2017-09-202320.002320.002306.002306.00160369120
2017-09-192299.002309.002299.002309.0018504254650
2017-09-152267.002267.002267.002267.001022670
2017-09-1400
2017-09-132254.002261.002254.002258.0010202302140
2017-09-122212.002238.002212.002238.007401640050
2017-09-112214.002214.002214.002214.0011002435400
2017-09-082207.002207.002207.002207.002044140
2017-09-0700
2017-09-0600
2017-09-052206.002207.002206.002207.0050110310
2017-09-042238.002238.002238.002238.00140313320
2017-09-012201.002201.002201.002201.0050110050
2017-08-312201.002205.002201.002205.00210462650
2017-08-3000
2017-08-2900
2017-08-282173.002173.002173.002173.001021730
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-212159.002159.002159.002159.00100215900
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-142158.002168.002158.002168.00250540000
2017-08-102214.002214.002214.002214.002044280
2017-08-0900
2017-08-082214.002214.002214.002214.00100221400
2017-08-072218.002218.002218.002218.001022180
2017-08-042213.002213.002213.002213.001022130
2017-08-032230.002230.002224.002224.007501672440
2017-08-022247.002250.002247.002250.00190427080
2017-08-012221.002221.002221.002221.001022210
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-212224.002224.002221.002221.00160355390
2017-07-202180.002201.002180.002201.00110240010
2017-07-1900
2017-07-182190.002191.002190.002190.005401182710
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-112200.002200.002200.002200.004088000
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-052180.002180.002180.002180.003065400
2017-07-042228.002230.002228.002230.00290646280
2017-07-0300
2017-06-3000
2017-06-292190.002200.002189.002200.005201142810
2017-06-2800
2017-06-272201.002201.002201.002201.006101342610
2017-06-262186.002186.002186.002186.001021860
2017-06-2300
2017-06-2200
2017-06-212180.002198.002180.002198.00170371260
2017-06-202156.002183.002156.002183.005201133090
2017-06-192150.002153.002150.002153.0010602281620
2017-06-1600
2017-06-1500
2017-06-142170.002170.002143.002143.00210450320
2017-06-132140.002169.002140.002169.0050107290
2017-06-122164.002164.002164.002164.001021640
2017-06-092165.002168.002165.002168.006001300500
2017-06-082175.002175.002175.002175.001021750
2017-06-072175.002175.002174.002174.00100217440
2017-06-062175.002175.002175.002175.001021750
2017-06-052168.002180.002168.002175.00280608490
2017-06-022145.002169.002145.002167.0010202200890
2017-06-012114.002121.002114.002121.002042350
2017-05-3100
2017-05-3000
2017-05-292118.002118.002094.002094.002042120
2017-05-2600
2017-05-252100.002107.002100.002107.002042070
2017-05-242092.002092.002092.002092.001020920
2017-05-232092.002092.002092.002092.001020920
2017-05-222092.002092.002092.002092.001020920
2017-05-192092.002124.002092.002124.0060127120
2017-05-182092.002092.002092.002092.001020920
2017-05-172101.002101.002101.002101.001021010
2017-05-162113.002118.002106.002106.00440929210
2017-05-152093.002096.002093.002096.003062820
2017-05-122115.002115.002092.002092.00200422390
2017-05-112126.002126.002123.002123.00410871630
2017-05-102120.002124.002120.002124.00310657340
2017-05-092106.002120.002106.002120.00240506980
2017-05-082091.002113.002091.002113.0016103372780
2017-05-022070.002070.002058.002058.008601772900
2017-05-012023.002048.002023.002048.005501123790
2017-04-2800
2017-04-272043.002043.002029.002029.00220448820
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-181983.001983.001912.001912.00480939800
2017-04-1700
2017-04-141913.001913.001903.001903.003057190
2017-04-131900.001919.001900.001918.006501235790
2017-04-121968.001968.001951.001953.0090176170
2017-04-111997.001997.001997.001997.001019970
2017-04-102000.002000.001982.001982.004079640
2017-04-071999.001999.001979.001979.004079360
2017-04-062000.002000.001975.001975.00270539020
2017-04-052001.002001.002001.002001.0050100050
2017-04-042048.002048.002004.002004.00310632320
2017-04-031999.002053.001998.002025.007501501320
2017-03-312022.002050.002022.002050.003061220
2017-03-302049.002049.002049.002049.002040980
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-242032.002032.002032.002032.001020320
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-172041.002041.002041.002041.002040820
2017-03-162046.002046.002045.002045.0060122750
2017-03-1500
2017-03-142019.002048.002019.002041.00230467700
2017-03-132012.002019.002012.002019.00200403100
2017-03-102008.002010.002008.002010.0025105040100
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-032000.002000.002000.002000.003060000
2017-03-022000.002010.002000.002006.006901382080
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-241984.001984.001983.001983.0080158660
2017-02-231971.001971.001971.001971.0011002168100
2017-02-2200
2017-02-211976.001976.001976.001976.006001185600
2017-02-201979.001979.001979.001979.002039580
2017-02-1700
2017-02-1600
2017-02-151969.001991.001969.001991.0017803518900
2017-02-141989.001989.001985.001985.003059630
2017-02-131982.001982.001982.001982.002039640
2017-02-101952.001952.001952.001952.00100195200
2017-02-091949.002000.001949.002000.00300595840
2017-02-081933.001947.001933.001947.00180349980
2017-02-071939.001939.001939.001939.001019390
2017-02-061937.001939.001937.001939.00180348720
2017-02-031948.001948.001948.001948.004077920
2017-02-022000.002000.002000.002000.00150300000
2017-02-0100
2017-01-3100
2017-01-301990.001990.001990.001990.00100199000
2017-01-271991.001993.001991.001993.00200398400
2017-01-261980.001985.001979.001985.00110217760
2017-01-2500
2017-01-241927.001927.001927.001927.00360693720
2017-01-2300
2017-01-201927.001927.001927.001927.00250481750
2017-01-1900
2017-01-181925.001925.001925.001925.00100192500
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-121938.001938.001938.001938.00500969000
2017-01-111941.001941.001941.001941.0010001941000
2017-01-101928.001928.001928.001928.001019280
2017-01-061926.001926.001926.001926.004077040
2017-01-051991.001991.001941.001941.00250497050
2017-01-041896.001933.001896.001933.00310594060
2016-12-301885.001895.001885.001895.005094350
2016-12-291892.001892.001888.001890.00340642300
2016-12-281910.001910.001910.001910.005095500
2016-12-271903.001931.001903.001922.007301404360
2016-12-261939.001939.001939.001939.00100193900
2016-12-221936.001940.001936.001940.00160310360
2016-12-211944.001944.001944.001944.00500972000
2016-12-201953.001953.001953.001953.00250488250
2016-12-1900
2016-12-161958.001997.001958.001959.00160315290
2016-12-151945.002070.001945.001998.0024704981060
2016-12-141930.001942.001930.001942.005301028900
2016-12-1300
2016-12-121939.001939.001920.001920.00310595390
2016-12-091913.001913.001913.001913.005095650

   ※ 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