[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 
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
2016-04-21163.00163.00159.00160.00994400160387600
2016-04-20161.00163.00158.00159.00874700139955100
2016-04-19157.00162.00156.00162.003845700615205300
2016-04-18150.00152.00150.00150.00905800136699300
2016-04-15156.00159.00155.00156.001388500217158400
2016-04-14157.00159.00156.00159.00679600107082500
2016-04-13151.00155.00150.00154.00845100129187800
2016-04-12142.00150.00142.00148.00801000118489800
2016-04-11143.00143.00140.00141.0046830066117200
2016-04-08140.00147.00139.00144.0045400064794700
2016-04-07142.00145.00141.00143.001394900199281700
2016-04-06144.00145.00142.00142.0043880062946200
2016-04-05148.00148.00143.00144.001396300201468700
2016-04-04148.00151.00148.00150.0060420090279200
2016-04-01154.00154.00149.00149.001376000207675300
2016-03-31153.00156.00153.00155.0056500087706700
2016-03-30156.00156.00152.00152.00768100118241200
2016-03-29156.00157.00155.00157.0043610068179100
2016-03-28156.00156.00154.00155.00660200102326800
2016-03-25153.00156.00153.00156.001637800252289800
2016-03-24157.00157.00153.00153.002100700326394900
2016-03-23159.00160.00158.00158.0039300062537700
2016-03-22160.00161.00157.00158.002154700343123400
2016-03-18158.00160.00156.00159.00913100144658300
2016-03-17161.00163.00158.00160.00955500153026400
2016-03-16163.00163.00158.00160.0061750098840900
2016-03-15163.00166.00162.00163.00754900123502000
2016-03-14164.00166.00163.00164.001191500195985200
2016-03-11153.00160.00153.00159.001371400216667900
2016-03-10155.00156.00153.00155.00829400127908600
2016-03-09153.00156.00153.00155.00891900137219200
2016-03-08160.00161.00155.00158.001054700165615200
2016-03-07162.00162.00160.00160.0029150046942600
2016-03-04162.00163.00159.00161.001562200251669400
2016-03-03152.00161.00152.00160.003590200570153700
2016-03-02149.00152.00149.00152.001109800166445400
2016-03-01145.00146.00144.00145.0055800080997700
2016-02-29149.00150.00146.00146.00696700103357700
2016-02-26149.00150.00145.00146.001771100260840900
2016-02-25143.00148.00143.00147.002678000390151800
2016-02-24140.00147.00140.00143.001576300225254200
2016-02-23144.00146.00142.00142.004259100613472400
2016-02-22142.00145.00141.00143.00847400120892900
2016-02-19147.00148.00145.00146.001017700148441600
2016-02-18150.00152.00147.00151.001011300151170700
2016-02-17147.00150.00144.00145.002068100303745600
2016-02-16145.00152.00145.00148.002339000348934600
2016-02-15146.00147.00141.00146.002279600329976600
2016-02-12131.00140.00130.00134.002669700360657500
2016-02-10147.00147.00138.00140.002864700405412300
2016-02-09151.00151.00145.00146.001815000268692400
2016-02-08154.00159.00154.00159.00805700125619100
2016-02-05160.00161.00156.00157.001502100238241300
2016-02-04161.00166.00161.00164.001267100207714500
2016-02-03166.00167.00162.00162.001342300220644900
2016-02-02170.00172.00166.00169.002007200341150100
2016-02-01173.00173.00167.00170.003978800674976100
2016-01-29186.00190.00172.00182.002245500403835500
2016-01-28185.00187.00184.00186.0031480058419800
2016-01-27183.00187.00183.00187.00773200143217800
2016-01-26181.00181.00177.00178.001553400277866700
2016-01-25184.00185.00182.00183.002800300513039700
2016-01-22178.00183.00177.00182.0095242001704131400
2016-01-21180.00184.00175.00175.001409000252454800
2016-01-20187.00187.00180.00180.00780300142941700
2016-01-19190.00190.00186.00188.001139600213805800
2016-01-18188.00191.00187.00191.00968600183367200
2016-01-15196.00196.00191.00195.003618100704645800
2016-01-14194.00195.00190.00193.002260900433047000
2016-01-13195.00201.00195.00198.00874600173187400
2016-01-12197.00198.00192.00192.001010400197398100
2016-01-08199.00209.00199.00200.001688400340193400
2016-01-07206.00207.00201.00202.0041980085394100
2016-01-06210.00211.00206.00206.00740600153526700
2016-01-05208.00211.00208.00209.0028600059938900
2016-01-04211.00214.00209.00209.00685500144142800
2015-12-30213.00214.00212.00214.0033130070575000
2015-12-29209.00214.00209.00213.0028800061011800
2015-12-28208.00211.00207.00211.0012120025277600
2015-12-25209.00209.00206.00206.0034040070594900
2015-12-24212.00213.00210.00210.00591600125121300
2015-12-22210.00212.00210.00211.00481100101391300
2015-12-21209.00212.00208.00212.00708000148255200
2015-12-18214.00219.00210.00210.002040400437635300
2015-12-17216.00219.00215.00215.002505700543337500
2015-12-16209.00215.00209.00212.00793500168226400
2015-12-15210.00210.00206.00206.001104900229795300
2015-12-14209.00210.00208.00210.001919300401906700
2015-12-11215.00215.00212.00214.001365800291813400
2015-12-10214.00215.00213.00214.00926800198452500
2015-12-09215.00218.00215.00216.001000800216046400
2015-12-08220.00220.00216.00216.0033690073256500
2015-12-07221.00222.00219.00219.0018180040181200
2015-12-04218.00219.00217.00218.001313500286512300
2015-12-03222.00223.00220.00222.00950400209806800
2015-12-02222.00223.00222.00222.0017220038340000
2015-12-01219.00222.00219.00222.00854800188693700
2015-11-30222.00222.00219.00220.0017430038386700
2015-11-27224.00225.00222.00223.0019290043086700
2015-11-26225.00225.00224.00225.0013000029231300

   ※ 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