[1634 東証] ダイワ上場投信・TOPIX-17 食品 日足 時系列データ

[1634 東証] ダイワ上場投信・TOPIX-17 食品
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1500
2017-12-1400
2017-12-1300
2017-12-1200
2017-12-1100
2017-12-0835600.0036100.0035600.0036100.001043728400
2017-12-0700
2017-12-0635750.0035750.0035700.0035700.0017607400
2017-12-0500
2017-12-0400
2017-12-0100
2017-11-3000
2017-11-2900
2017-11-2800
2017-11-2700
2017-11-2400
2017-11-2200
2017-11-2100
2017-11-2000
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-0900
2017-11-0800
2017-11-0700
2017-11-0600
2017-11-0235400.0035400.0035400.0035400.00135400
2017-11-0100
2017-10-3100
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-2500
2017-10-2400
2017-10-2300
2017-10-2000
2017-10-1900
2017-10-1800
2017-10-1700
2017-10-1600
2017-10-1300
2017-10-1234550.0034550.0034550.0034550.005172750
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0534200.0034200.0034200.0034200.00268400
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-2833450.0033450.0033450.0033450.005167250
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1133000.0033000.0033000.0033000.006198000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2233100.0033100.0033100.0033100.00266200
2017-08-2133400.0033400.0033250.0033250.0019632250
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1433250.0033250.0033250.0033250.00133250
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0433400.0033400.0033200.0033200.0011367200
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1433700.0033700.0033700.0033700.00133700
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0533350.0033350.0033350.0033350.00133350
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1234750.0034750.0034750.0034750.0010347500
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0534850.0035100.0034850.0035100.00269950
2017-06-0200
2017-06-0134700.0034700.0034700.0034700.00134700
2017-05-3100
2017-05-3034550.0034550.0034450.0034450.00269000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1532900.0032900.0032900.0032900.00132900
2017-05-1232900.0032900.0032900.0032900.00132900
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0832550.0032550.0032550.0032550.00132550
2017-05-0231800.0031800.0031800.0031800.008254400
2017-05-0131900.0031900.0031900.0031900.00131900
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0532100.0032100.0031850.0031850.0011352850
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2231750.0031750.0031750.0031750.00395250
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0331250.0031250.0031250.0031250.00401250000
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2431000.0031000.0031000.0031000.008248000
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1730500.0030500.0030500.0030500.0015457500
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1330700.0030700.0030700.0030700.00261400
2017-02-1030300.0030300.0030300.0030300.00130300
2017-02-0900
2017-02-0800
2017-02-0729900.0029900.0029900.0029900.00129900
2017-02-0630150.0030150.0030150.0030150.00260300
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3130250.0030250.0030100.0030100.0017512750
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2330050.0030050.0030050.0030050.00130050
2017-01-2030450.0030450.0030450.0030450.00130450
2017-01-1900
2017-01-1830200.0030200.0030200.0030200.0010302000
2017-01-1730450.0030450.0030450.0030450.00130450
2017-01-1630900.0030900.0030900.0030900.00130900
2017-01-1300
2017-01-1231000.0031000.0030850.0030850.00261850
2017-01-1100
2017-01-1031500.0031500.0031500.0031500.00131500
2017-01-0631550.0031550.0031550.0031550.00131550
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2831000.0031000.0031000.0031000.0010310000
2016-12-2700
2016-12-2631150.0031150.0031150.0031150.00131150
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1330450.0030450.0030450.0030450.0010304500

   ※ 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