[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 
2016-12-021914.001922.001866.001866.00210400750
2016-12-011888.001905.001888.001905.00360682700
2016-11-301875.001875.001866.001866.003056070
2016-11-2900
2016-11-2800
2016-11-251859.001874.001859.001874.0080149170
2016-11-241852.001855.001852.001855.004074170
2016-11-221850.001850.001840.001840.002036900
2016-11-211840.001840.001836.001836.0027705085800
2016-11-181825.001840.001825.001840.00300549750
2016-11-171804.001810.001804.001810.00160289220
2016-11-161802.001802.001798.001798.00240432260
2016-11-151794.001794.001794.001794.005089700
2016-11-141791.001791.001787.001787.00300537100
2016-11-111764.001781.001748.001751.006101068160
2016-11-1000
2016-11-091753.001761.001753.001761.005087730
2016-11-081739.001739.001739.001739.00100173900
2016-11-0700
2016-11-041739.001739.001739.001739.0060104340
2016-11-021782.001782.001782.001782.00170302940
2016-11-011763.001763.001763.001763.00100176300
2016-10-3100
2016-10-281752.001766.001752.001766.0046808230410
2016-10-271743.001743.001743.001743.00200348600
2016-10-261755.001755.001755.001755.009001579500
2016-10-251754.001754.001754.001754.005087700
2016-10-241739.001739.001739.001739.005086950
2016-10-211770.001770.001753.001753.00110193000
2016-10-2000
2016-10-1900
2016-10-181756.001756.001756.001756.00100175600
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-111758.001758.001758.001758.001017580
2016-10-0700
2016-10-061736.001736.001736.001736.001017360
2016-10-051701.001701.001701.001701.005085050
2016-10-041704.001714.001704.001714.00330563820
2016-10-0300
2016-09-3000
2016-09-291689.001695.001689.001695.00500845100
2016-09-281662.001662.001662.001662.001016620
2016-09-2700
2016-09-2600
2016-09-231672.001672.001672.001672.00500836000
2016-09-211642.001642.001642.001642.00150246300
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-131642.001642.001642.001642.00100164200
2016-09-121646.001647.001645.001645.00300493880
2016-09-0900
2016-09-0800
2016-09-071672.001672.001672.001672.00100167200
2016-09-0600
2016-09-051695.001695.001694.001694.002033890
2016-09-021709.001709.001698.001698.0060102210
2016-09-0100
2016-08-311673.001679.001673.001679.003050250
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-181623.001624.001616.001616.0090146040
2016-08-1700
2016-08-161644.001644.001644.001644.005082200
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-081610.001610.001610.001610.00100161000
2016-08-0500
2016-08-041590.001590.001590.001590.00150238500
2016-08-031580.001580.001550.001550.002031300
2016-08-021622.001622.001622.001622.003048660
2016-08-011620.001620.001600.001600.002032200
2016-07-291607.001607.001600.001600.008101301600
2016-07-2800
2016-07-271619.001619.001619.001619.001016190
2016-07-261619.001619.001619.001619.001016190
2016-07-251632.001632.001628.001628.00200326000
2016-07-221623.001623.001623.001623.001016230
2016-07-211650.001650.001648.001649.00150247360
2016-07-201641.001641.001641.001641.001016410
2016-07-191630.001630.001630.001630.001016300
2016-07-151625.001625.001625.001625.001016250
2016-07-1400
2016-07-1300
2016-07-121587.001618.001587.001618.00120190750
2016-07-111515.001538.001515.001538.004061240
2016-07-081493.001493.001493.001493.002029860
2016-07-0700
2016-07-0600
2016-07-051538.001538.001538.001538.002030760
2016-07-041567.001567.001555.001563.006093740
2016-07-0100
2016-06-301585.001585.001544.001544.00160250360
2016-06-291545.001545.001545.001545.001015450
2016-06-2800
2016-06-271530.001530.001497.001509.00210317790
2016-06-241670.001670.001511.001511.00140222110
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-201566.001611.001566.001611.002031770
2016-06-1700
2016-06-161592.001592.001552.001552.004063280
2016-06-151582.001582.001582.001582.002031640
2016-06-141563.001563.001561.001562.0013202063060
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-081630.001647.001630.001642.00210343770
2016-06-0700
2016-06-0600
2016-06-031631.001631.001623.001623.00320519510
2016-06-021684.001684.001678.001678.004067300
2016-06-0100
2016-05-311678.001678.001678.001678.0080134240
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-251622.001623.001622.001623.005081140
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-181617.001617.001615.001615.002032320
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-101564.001564.001564.001564.002031280
2016-05-091541.001541.001541.001541.003046230
2016-05-061624.001624.001541.001541.0080126660
2016-05-021664.001664.001664.001664.001016640
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-251704.001704.001704.001704.002034080
2016-04-221637.001693.001637.001693.006098780
2016-04-211730.001730.001707.001707.0060103570
2016-04-2000
2016-04-191649.001650.001649.001650.003049490
2016-04-181650.001650.001610.001610.002032600
2016-04-1500
2016-04-141665.001665.001665.001665.001016650
2016-04-131614.001614.001614.001614.002032280
2016-04-121552.001567.001552.001567.002031190
2016-04-1100
2016-04-0800
2016-04-071529.001529.001514.001514.002030430
2016-04-061507.001518.001507.001518.00250377850
2016-04-051541.001547.001518.001518.005076680
2016-04-041585.001585.001585.001585.00130206050
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-241612.001612.001612.001612.001016120
2016-03-231638.001638.001638.001638.001016380
2016-03-221619.001645.001619.001645.002032640
2016-03-181640.001640.001619.001619.002032590
2016-03-1700
2016-03-1600
2016-03-151647.001647.001647.001647.001016470
2016-03-141645.001652.001645.001652.00110181020
2016-03-1100
2016-03-101616.001616.001616.001616.00100161600
2016-03-0900
2016-03-081607.001607.001607.001607.00120192840
2016-03-071622.001641.001622.001641.00200326300
2016-03-041638.001638.001626.001626.005081540
2016-03-031586.001605.001586.001605.005079960
2016-03-021599.001599.001590.001590.005079770
2016-03-011515.001515.001515.001515.001015150
2016-02-291550.001550.001550.001550.002031000
2016-02-261543.001583.001543.001549.00390610310
2016-02-251497.001519.001497.001519.002030160
2016-02-241493.001504.001489.001504.00310463230
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-181587.001587.001541.001541.00210324070
2016-02-1700
2016-02-161504.001504.001498.001498.003045000
2016-02-1500
2016-02-121427.001427.001378.001378.00150208660
2016-02-101484.001484.001484.001484.001014840
2016-02-091527.001527.001475.001475.006090150
2016-02-081555.001559.001539.001559.005077670
2016-02-051560.001560.001560.001560.001015600
2016-02-041592.001592.001592.001592.001015920
2016-02-031680.001680.001601.001601.00570929580
2016-02-021696.001696.001696.001696.003050880
2016-02-011686.001686.001680.001684.00180302960
2016-01-291556.001609.001555.001609.00130207080
2016-01-281636.001636.001623.001623.006097510
2016-01-271641.001641.001641.001641.005082050
2016-01-261645.001645.001619.001619.00120195730
2016-01-251710.001710.001674.001674.002033840
2016-01-221707.001707.001645.001645.009301559680
2016-01-2100
2016-01-201654.001654.001654.001654.001016540
2016-01-191649.001689.001635.001658.0035905956170
2016-01-181643.001643.001643.001643.001016430
2016-01-151661.001684.001657.001657.0090149850
2016-01-141615.001699.001615.001659.00280459170
2016-01-131695.001695.001695.001695.001016950
2016-01-121695.001695.001695.001695.002033900
2016-01-081713.001713.001713.001713.005085650
2016-01-071780.001780.001725.001725.00210367200
2016-01-061820.001820.001820.001820.002036400
2016-01-051841.001841.001820.001820.008001456630
2016-01-0400
2015-12-3000
2015-12-291841.001877.001841.001877.00510939270
2015-12-2800
2015-12-2500
2015-12-241850.001850.001834.001834.0021003853000
2015-12-221829.001829.001829.001829.002036580
2015-12-211834.001855.001826.001855.00230420350
2015-12-181913.001914.001913.001914.002038270
2015-12-171912.001913.001912.001913.002038250
2015-12-161906.001906.001888.001888.0060114180
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-101937.001937.001937.001937.001019370
2015-12-0900
2015-12-0800
2015-12-071957.001977.001957.001977.009901946870
2015-12-041989.001989.001974.001974.002039630
2015-12-0300
2015-12-021998.001998.001998.001998.002039960
2015-12-011985.001992.001985.001992.00200397650
2015-11-301961.001961.001961.001961.001019610
2015-11-271987.001987.001987.001987.003059610
2015-11-2600

   ※ 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