[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 
2017-10-19198.00198.00196.00196.00535400105588600
2017-10-18197.00197.00195.00195.00869600170731200
2017-10-17197.00199.00196.00196.001322900261204500
2017-10-16194.00198.00193.00197.001040300204088600
2017-10-13193.00194.00192.00193.002083900401388600
2017-10-12195.00195.00192.00193.0043060083301800
2017-10-11195.00195.00194.00195.00543900105993200
2017-10-10194.00195.00193.00195.0044190085680100
2017-10-06194.00196.00194.00195.002919600566910500
2017-10-05194.00194.00192.00192.0041710080595400
2017-10-04193.00194.00192.00193.0038060073454300
2017-10-03193.00194.00192.00194.0019840038357300
2017-10-02194.00194.00192.00192.0034250066276100
2017-09-29193.00194.00192.00193.0047630091828700
2017-09-28193.00194.00192.00193.00760300146737300
2017-09-27191.00191.00190.00190.0037650071829900
2017-09-26188.00190.00188.00189.00661100124831700
2017-09-25190.00190.00188.00189.001049000198208900
2017-09-22190.00190.00188.00189.001681800317688600
2017-09-21190.00191.00188.00188.0050440095571900
2017-09-20186.00187.00186.00187.001345500251013500
2017-09-19184.00187.00184.00187.00568900105452100
2017-09-15179.00182.00179.00182.0044480079923000
2017-09-14181.00182.00179.00179.00561000101743500
2017-09-13180.00181.00180.00180.0024450044198100
2017-09-12178.00179.00178.00178.0034340061139600
2017-09-11176.00177.00175.00175.0030560053901700
2017-09-08176.00176.00174.00175.001504300263615700
2017-09-07176.00177.00176.00176.0015470027291700
2017-09-06177.00177.00175.00176.0050380088503300
2017-09-05179.00180.00177.00177.001617700288268800
2017-09-04180.00181.00178.00179.0042990077239000
2017-09-01181.00181.00180.00180.0035790064467400
2017-08-31179.00182.00179.00180.0038660069640100
2017-08-30178.00178.00177.00177.00880400156353500
2017-08-29176.00177.00175.00177.00830600146888500
2017-08-28178.00178.00176.00178.0042730075681900
2017-08-25178.00179.00178.00179.0013000023175600
2017-08-24178.00179.00177.00177.0013770024540400
2017-08-23180.00180.00177.00177.002038600364723600
2017-08-22179.00179.00178.00178.002580900461510900
2017-08-21181.00181.00178.00179.00755100135583400
2017-08-18182.00182.00180.00181.00654200118327700
2017-08-17184.00184.00183.00183.0010730019732200
2017-08-16185.00185.00184.00184.008590015889700
2017-08-15186.00187.00185.00186.0039680073752400
2017-08-14181.00184.00181.00182.001199300218747800
2017-08-10186.00186.00184.00185.0039900073966200
2017-08-09188.00188.00186.00187.0020860039020700
2017-08-08190.00190.00188.00188.00937600177208300
2017-08-07190.00190.00189.00189.001153100219066000
2017-08-04188.00188.00188.00188.00420007896000
2017-08-03190.00190.00188.00189.0015400029170100
2017-08-02192.00192.00189.00189.00619800118209900
2017-08-01188.00190.00188.00189.0047630090050700
2017-07-31186.00188.00186.00186.0023500043931900
2017-07-28187.00188.00186.00186.0018420034446800
2017-07-27187.00188.00187.00188.0038440072127600
2017-07-26190.00190.00188.00188.0017240032620800
2017-07-25187.00189.00187.00188.0027130050892800
2017-07-24187.00188.00185.00188.0048400090348200
2017-07-21188.00189.00187.00189.0031790059775000
2017-07-20189.00190.00188.00189.0029880056460900
2017-07-19188.00190.00188.00188.00594700112282700
2017-07-18190.00190.00188.00190.00530700100369300
2017-07-14192.00193.00191.00191.002282100439994800
2017-07-13193.00194.00191.00191.001021000195865900
2017-07-12194.00195.00193.00194.00964000187265500
2017-07-11198.00200.00198.00200.00596900118814800
2017-07-10200.00200.00197.00200.001176700234181800
2017-07-07199.00200.00198.00198.002116000421690000
2017-07-06201.00201.00200.00201.00754500151599800
2017-07-05200.00202.00200.00202.001473200295802800
2017-07-04201.00202.00199.00199.001419600284722400
2017-07-03199.00200.00197.00200.0042650084790100
2017-06-30198.00200.00198.00198.001468900292653800
2017-06-29200.00202.00199.00200.001285800257788200
2017-06-28195.00198.00195.00198.00998400195618600
2017-06-27194.00195.00193.00193.00635600123362100
2017-06-26193.00193.00192.00193.00579600111844700
2017-06-23193.00194.00192.00193.00730300141117900
2017-06-22192.00194.00192.00192.0035520068476900
2017-06-21193.00194.00192.00192.0043340083356200
2017-06-20195.00197.00194.00195.00915700179015500
2017-06-19192.00194.00192.00194.001017500196386900
2017-06-16192.00193.00192.00193.00809000155670500
2017-06-15192.00194.00190.00190.00525600100781300
2017-06-14196.00196.00194.00194.001071400208497700
2017-06-13193.00194.00193.00193.0024990048390500
2017-06-12194.00196.00193.00194.001608400312780600
2017-06-09193.00194.00192.00193.0031720061157100
2017-06-08191.00193.00190.00191.00682500130829800
2017-06-07189.00190.00187.00189.001072200202157000
2017-06-06188.00190.00188.00188.00697200132240900
2017-06-05191.00191.00189.00189.00700100133432500
2017-06-02187.00192.00187.00192.001196100225942400
2017-06-01183.00186.00183.00185.00743600137268400
2017-05-31184.00185.00183.00183.00951200175152400
2017-05-30186.00187.00184.00186.0031080057663500
2017-05-29187.00187.00186.00187.0018510034503000
2017-05-26187.00187.00186.00186.0016640031083100
2017-05-25187.00188.00186.00187.0039600074185300
2017-05-24188.00189.00187.00188.00620900116714600
2017-05-23186.00186.00184.00185.001182200219032700
2017-05-22186.00187.00186.00187.0038040071025000
2017-05-19185.00187.00184.00187.00616400114199400
2017-05-18185.00185.00183.00184.001131500208289700
2017-05-17190.00190.00188.00189.0037870071740500
2017-05-16194.00194.00191.00191.0037760072831200
2017-05-15193.00193.00191.00192.0029380056484100
2017-05-12195.00195.00194.00195.0047300092063100
2017-05-11196.00196.00194.00196.0024070046965900
2017-05-10195.00195.00194.00195.0017780034666400
2017-05-09196.00196.00195.00195.0037380072937100
2017-05-08195.00197.00195.00196.0047230092400000
2017-05-02191.00193.00191.00192.002570400493366100
2017-05-01188.00190.00188.00190.002412000457988400
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

   ※ 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