[1615 東証] 東証銀行業株価指数連動型上場投資信託 日足 時系列データ

[1615 東証] 東証銀行業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 
2017-04-28192.00192.00189.00191.0029680056629800
2017-04-27193.00193.00191.00193.001199200230905800
2017-04-26191.00193.00191.00192.00605600116237100
2017-04-25187.00190.00186.00190.004300600811546100
2017-04-24186.00187.00185.00186.00860600160409100
2017-04-21184.00185.00183.00183.0035700065686300
2017-04-20179.00183.00179.00183.00998200182149200
2017-04-19178.00180.00177.00179.002713000483132600
2017-04-18179.00181.00178.00178.0019460034940100
2017-04-17177.00177.00175.00177.0054700096450800
2017-04-14177.00179.00177.00179.0020020035581900
2017-04-13178.00179.00177.00179.0023490041759400
2017-04-12179.00180.00178.00180.001373800246067900
2017-04-11182.00183.00181.00183.001020900185417500
2017-04-10182.00183.00181.00183.0038270069678600
2017-04-07181.00183.00179.00181.00781300141340700
2017-04-06180.00181.00179.00179.001025600184584700
2017-04-05184.00186.00181.00182.00714200130951300
2017-04-04185.00185.00183.00183.0028340052195800
2017-04-03189.00189.00185.00186.0038550071824700
2017-03-31195.00196.00188.00188.004258200825004900
2017-03-30190.00192.00190.00190.0034690066089700
2017-03-29194.00194.00191.00191.0043170083004300
2017-03-28194.00195.00191.00191.002880800555965800
2017-03-27189.00189.00188.00189.001787600337713900
2017-03-24189.00196.00189.00192.00117851002265740500
2017-03-23188.00189.00186.00186.00930400174542100
2017-03-22190.00190.00188.00188.003437200649786500
2017-03-21196.00197.00195.00195.00579000113048400
2017-03-17197.00198.00196.00197.0043120085113200
2017-03-16199.00199.00198.00198.00962400191065100
2017-03-15199.00200.00198.00200.00941500187831200
2017-03-14201.00201.00199.00200.0034460069035000
2017-03-13200.00201.00200.00201.0038780077908300
2017-03-10199.00201.00199.00200.00522700104561000
2017-03-09199.00199.00197.00198.0036580072454700
2017-03-08198.00198.00197.00197.0031270061896300
2017-03-07198.00199.00197.00197.0037780074803200
2017-03-06199.00200.00198.00200.00662500131566100
2017-03-03199.00200.00199.00199.0019460038803200
2017-03-02202.00203.00200.00200.001280800258170100
2017-03-01198.00198.00196.00197.00678500133955300
2017-02-28197.00198.00196.00196.00550000108323400
2017-02-27198.00198.00195.00195.00787400154704000
2017-02-24200.00201.00199.00199.00675500134981700
2017-02-23202.00202.00199.00201.0024270048604100
2017-02-22203.00204.00202.00202.005870011897500
2017-02-21202.00203.00202.00203.00956700193709200
2017-02-20199.00202.00199.00201.0014330028658400
2017-02-17202.00202.00200.00200.00845000169813500
2017-02-16202.00204.00201.00201.001398800282683000
2017-02-15202.00203.00201.00201.00805500162796600
2017-02-14203.00203.00198.00199.001634400327727200
2017-02-13204.00204.00200.00200.001434400289992700
2017-02-10199.00202.00199.00200.001081800216697800
2017-02-09196.00197.00195.00196.001182200231247300
2017-02-08198.00198.00196.00197.001379500272186600
2017-02-07196.00199.00195.00198.00681100134143300
2017-02-06200.00201.00197.00197.001932400384074600
2017-02-03193.00197.00192.00194.002025400394615400
2017-02-02194.00194.00191.00191.0041580080208100
2017-02-01192.00195.00191.00195.00565700108903700
2017-01-31195.00197.00194.00195.00838100163947300
2017-01-30198.00200.00197.00198.00521500103258000
2017-01-27199.00201.00199.00200.001232300246985100
2017-01-26196.00199.00195.00199.002473100487563100
2017-01-25197.00197.00191.00192.004834500942653300
2017-01-24192.00192.00189.00189.001092900208228200
2017-01-23194.00196.00193.00195.0069277001346612300
2017-01-20197.00198.00195.00196.00839300164829900
2017-01-19194.00198.00194.00195.00867000169281100
2017-01-18190.00193.00188.00193.001285000244438600
2017-01-17193.00194.00191.00192.00772500148668700
2017-01-16197.00198.00195.00195.00769500150831300
2017-01-13196.00198.00195.00197.00558000109630100
2017-01-12198.00199.00196.00196.00832300163869000
2017-01-11198.00200.00198.00200.00666100132578700
2017-01-10199.00199.00196.00197.0045380089718100
2017-01-06199.00200.00198.00199.00853500169845400
2017-01-05202.00202.00200.00201.00624600125382000
2017-01-04198.00202.00198.00201.001031700206688900
2016-12-30192.00194.00192.00193.00822400159098100
2016-12-29196.00196.00193.00194.00771600150070600
2016-12-28199.00199.00198.00198.0036950073493100
2016-12-27197.00201.00197.00199.001169000233284600
2016-12-26199.00199.00197.00198.0033230065955300
2016-12-22201.00201.00198.00200.00876800174863700
2016-12-21203.00204.00201.00201.001546900313737200
2016-12-20203.00203.00200.00202.002105200425688800
2016-12-19205.00206.00204.00204.0044130090267400
2016-12-16205.00208.00204.00207.001326800273816900
2016-12-15205.00206.00201.00202.002420300491373400
2016-12-14203.00203.00201.00203.00939600189765800
2016-12-13199.00203.00199.00203.0048450097428200
2016-12-12206.00207.00199.00202.002311700470777400
2016-12-09201.00205.00201.00204.002171900441271800
2016-12-08200.00202.00199.00202.001168700234394100
2016-12-07196.00199.00195.00199.001552400305389600
2016-12-06194.00195.00193.00193.00741700143744500
2016-12-05192.00193.00189.00190.002459900469046500
2016-12-02189.00195.00189.00193.002480000476096300
2016-12-01185.00190.00185.00187.0053902001003254500
2016-11-30186.00186.00182.00182.001873300345799700
2016-11-29182.00185.00181.00183.004088900749470000
2016-11-28180.00185.00179.00185.00947100172939600
2016-11-25184.00185.00179.00181.002223700403137200
2016-11-24187.00188.00184.00185.001828500340579700
2016-11-22184.00186.00183.00186.002480200458475100
2016-11-21181.00185.00181.00185.001250700229194000
2016-11-18185.00186.00180.00181.001095300200235300
2016-11-17179.00182.00178.00181.002015400361625500
2016-11-16179.00184.00179.00184.002819400512742500
2016-11-15174.00178.00172.00176.001293300225904100
2016-11-14171.00172.00170.00171.001132000193437200
2016-11-11166.00171.00166.00168.004798300808404000
2016-11-10159.00163.00158.00161.005027100808907200
2016-11-09160.00160.00146.00149.002408800364008600
2016-11-08157.00159.00157.00157.00844000133363900
2016-11-07156.00159.00156.00157.00703300110653300
2016-11-04155.00155.00153.00154.001008700155508800
2016-11-02158.00159.00156.00157.0034100053695600
2016-11-01160.00162.00159.00160.001225300196571600
2016-10-31159.00161.00159.00160.001266100202374600
2016-10-28159.00161.00159.00161.001187300189701000
2016-10-27156.00158.00156.00157.0021490033819600
2016-10-26157.00158.00155.00157.00651000102296400
2016-10-25155.00159.00155.00158.005020800789931400
2016-10-24156.00156.00153.00155.0019640030370500
2016-10-21155.00157.00155.00155.00834700129979700
2016-10-20153.00155.00151.00155.001586400242820200
2016-10-19152.00153.00151.00153.001639000249336700
2016-10-18151.00151.00150.00150.0034720052112800
2016-10-17151.00152.00151.00151.00777800117751400
2016-10-14149.00150.00149.00150.0040720060863700
2016-10-13151.00152.00150.00150.00710500107341500
2016-10-12152.00152.00150.00150.00694600104989100
2016-10-11155.00156.00153.00153.00872400135396800
2016-10-07156.00156.00153.00153.0056540086893200
2016-10-06155.00157.00155.00155.0045100070092000
2016-10-05153.00154.00152.00154.00655100100130900
2016-10-04151.00153.00151.00151.0032340049206600
2016-10-03150.00152.00149.00150.0055090082888100
2016-09-30151.00151.00148.00149.00684200102586900
2016-09-29153.00154.00152.00152.00765100117132500
2016-09-28153.00154.00151.00152.0059390090176900
2016-09-27153.00155.00149.00153.002885100436942700
2016-09-26159.00159.00155.00157.001375200216983700
2016-09-23158.00161.00158.00161.004928100786727200
2016-09-21151.00165.00147.00162.0073402001167021300
2016-09-20149.00152.00149.00150.00852700128411900
2016-09-16148.00151.00147.00151.006043500897992900
2016-09-15147.00147.00145.00146.002198400320720200
2016-09-14148.00149.00147.00149.001228700181824500
2016-09-13154.00154.00150.00151.001461400220833600
2016-09-12154.00156.00152.00152.0027730042617400
2016-09-09156.00157.00156.00156.0042550066692900
2016-09-08157.00158.00156.00156.0037500058643800
2016-09-07158.00159.00156.00158.001283200201580100
2016-09-06161.00162.00160.00161.001108000177792300
2016-09-05164.00165.00159.00160.00949000154379600
2016-09-02160.00161.00159.00160.001349300215767400
2016-09-01158.00162.00158.00161.002180800349821800
2016-08-31154.00158.00154.00158.001723000269193700
2016-08-30151.00153.00150.00153.0046890071170600
2016-08-29149.00151.00149.00151.00671100100361700
2016-08-26148.00148.00146.00147.0031200045881300
2016-08-25148.00149.00147.00148.0028720042381100
2016-08-24148.00150.00147.00147.00827700122517000
2016-08-23150.00150.00146.00147.0048160071141200
2016-08-22150.00150.00148.00149.00782500116097700
2016-08-19149.00150.00149.00150.0048590072646600
2016-08-18148.00152.00148.00148.00935400140444000
2016-08-17145.00150.00145.00150.0042310062777100
2016-08-16148.00148.00146.00146.0051960076448100
2016-08-15149.00149.00147.00148.0032460048181300
2016-08-12150.00151.00147.00147.0066940099331100
2016-08-10149.00150.00148.00149.0037960056539900
2016-08-09150.00151.00149.00149.0066050098972200
2016-08-08145.00150.00145.00150.00914900134937500
2016-08-05144.00144.00141.00142.00815000116725600
2016-08-04141.00143.00140.00143.001101300155854500
2016-08-03141.00142.00139.00140.001180700165859700
2016-08-02150.00151.00145.00145.0042500063117300
2016-08-01146.00153.00144.00152.002043200304027400
2016-07-29136.00148.00136.00146.001318000188115400
2016-07-28139.00139.00136.00138.0066990091962800
2016-07-27140.00142.00138.00141.0064460090397100
2016-07-26140.00141.00139.00139.00887200124061300
2016-07-25143.00144.00141.00141.001035300147112000
2016-07-22142.00144.00142.00142.0054680078307300
2016-07-21146.00147.00144.00145.00896300130468000
2016-07-20146.00146.00141.00144.001190900171072800
2016-07-19149.00149.00144.00146.002145000311756800
2016-07-15142.00148.00142.00146.001018000147167500
2016-07-14140.00142.00139.00140.0062300087236400
2016-07-13142.00143.00139.00140.001015500142970100
2016-07-12139.00142.00138.00140.002534600356597000
2016-07-11131.00135.00131.00134.00982500131051800
2016-07-08131.00131.00129.00130.0038190049708600
2016-07-07130.00133.00130.00131.00817900107451900
2016-07-06133.00133.00130.00131.0073950096831900
2016-07-05135.00135.00133.00135.0044130059129200
2016-07-04137.00137.00135.00135.0040620055348400
2016-07-01138.00139.00136.00137.001958100268038200
2016-06-30138.00140.00137.00137.0035060048482000
2016-06-29138.00139.00136.00137.001694800232059600
2016-06-28135.00136.00132.00136.0066690089630300
2016-06-27139.00140.00135.00137.00876800120804400
2016-06-24152.00152.00138.00139.001661200242953900
2016-06-23145.00151.00145.00150.00821900122578700
2016-06-22148.00148.00146.00147.0033140048539500
2016-06-21146.00149.00145.00148.0048090070611300
2016-06-20145.00148.00145.00148.0057180084122900
2016-06-17145.00145.00143.00144.0055380079450600
2016-06-16145.00145.00142.00144.0061860088997900
2016-06-15143.00146.00142.00145.00734500106068800
2016-06-14145.00145.00142.00144.0068230098213900
2016-06-13148.00149.00146.00146.0055320081513000
2016-06-10152.00152.00150.00151.0031160046978700
2016-06-09155.00155.00152.00153.0036030055452400
2016-06-08155.00156.00154.00156.0022440034849000
2016-06-07153.00155.00153.00155.0028240043549700
2016-06-06152.00153.00151.00153.0033990051620100
2016-06-03154.00156.00154.00156.00825500128121700
2016-06-02158.00158.00154.00155.0030160047009300
2016-06-01160.00161.00159.00160.0049700079533300
2016-05-31160.00161.00158.00160.0043960070221300
2016-05-30158.00159.00157.00159.0045510071918600
2016-05-27157.00158.00155.00158.0010940017180400
2016-05-26157.00158.00156.00157.0037660059137300
2016-05-25157.00157.00155.00155.00659100102938400
2016-05-24155.00155.00154.00154.0036660056792000
2016-05-23155.00156.00153.00155.0051190079302400
2016-05-20155.00156.00154.00155.00647300100285600
2016-05-19158.00159.00154.00154.001151100180295500
2016-05-18152.00157.00152.00155.001078900167363100
2016-05-17150.00152.00149.00152.005566500837750100
2016-05-16148.00150.00146.00147.001747600259205000
2016-05-13153.00154.00149.00150.0042390063946500
2016-05-12149.00152.00149.00151.0037810056896300
2016-05-11153.00155.00150.00151.00693600106011700
2016-05-10150.00152.00148.00151.0054850082450100
2016-05-09148.00150.00148.00148.00701500104285400
2016-05-06148.00150.00146.00147.0049590073283400
2016-05-02150.00151.00147.00149.001612400240441200
2016-04-28164.00167.00154.00156.001170300185806000
2016-04-27164.00166.00162.00163.00701600115090800
2016-04-26166.00167.00162.00164.001805800296860400
2016-04-25172.00172.00167.00170.00938000158730400
2016-04-22158.00171.00158.00170.002349000393077000

   ※ 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