[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 
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0229620.0029620.0029620.0029620.00129620
2016-12-0130350.0030350.0030350.0030350.0030910500
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2529520.0029520.0029520.0029520.00129520
2016-11-2400
2016-11-2229610.0029610.0029610.0029610.00129610
2016-11-2129600.0029600.0029600.0029600.00129600
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0730200.0030200.0030200.0030200.00260400
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3130500.0030500.0030500.0030500.00261000
2016-10-2830500.0030500.0030500.0030500.00130500
2016-10-2730500.0030500.0030500.0030500.00261000
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1930100.0030100.0030100.0030100.00130100
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0330450.0030450.0030450.0030450.00130450
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2029100.0029100.0029100.0029100.00129100
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0929090.0029090.0029090.0029090.008232720
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0529020.0029020.0029020.0029020.00129020
2016-09-0200
2016-09-0128710.0028710.0028710.0028710.00128710
2016-08-3128280.0028280.0028250.0028250.00256530
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2528780.0028780.0028780.0028780.00128780
2016-08-2400
2016-08-2300
2016-08-2228410.0028410.0028410.0028410.00128410
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0429100.0029100.0029100.0029100.00129100
2016-08-0329460.0029460.0029350.0029350.0012352310
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2830450.0030450.0030450.0030450.00130450
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2231250.0031250.0031250.0031250.00131250
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1331550.0031550.0031100.0031250.0028876250
2016-07-1231900.0032050.0031900.0032050.00395850
2016-07-1100
2016-07-0831600.0031600.0031250.0031250.00394100
2016-07-0731700.0031700.0031700.0031700.00131700
2016-07-0600
2016-07-0500
2016-07-0431450.0031500.0031450.0031500.008251900
2016-07-0100
2016-06-3000
2016-06-2931100.0031100.0030600.0030600.0011341600
2016-06-2829870.0030550.0029870.0030550.0011335370
2016-06-2729720.0029720.0029720.0029720.00129720
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2030300.0030300.0030300.0030300.00390900
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1032100.0032100.0031750.0031750.00263850
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0331250.0031250.0031150.0031150.00511588750
2016-06-0231200.0031200.0031200.0031200.00131200
2016-06-0131600.0031600.0031600.0031600.00401264000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2630850.0030850.0030850.0030850.004123400
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1931550.0031550.0031550.0031550.007220850
2016-05-1800
2016-05-1700
2016-05-1631700.0031700.0031700.0031700.00263400
2016-05-1300
2016-05-1200
2016-05-1131750.0031750.0031750.0031750.0020635000
2016-05-1000
2016-05-0900
2016-05-0631200.0031200.0031200.0031200.00262400
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2431000.0031000.0031000.0031000.0010310000
2016-03-2330500.0030500.0030500.0030500.0010305000
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0930700.0030750.0030150.0030150.0012367900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1729400.0029400.0029350.0029350.0014411050
2016-02-1600
2016-02-1530400.0030400.0030400.0030400.00391200
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0432050.0032050.0032050.0032050.00396150
2016-02-0300
2016-02-0232700.0032700.0032700.0032700.00398100
2016-02-0132650.0032650.0032650.0032650.005163250
2016-01-2900
2016-01-2830250.0030250.0030250.0030250.00130250
2016-01-2700
2016-01-2629130.0029590.0029130.0029590.0019557610
2016-01-2529520.0029800.0029520.0029800.0012354610
2016-01-2200
2016-01-2127320.0027320.0027320.0027320.00127320
2016-01-2028440.0028440.0028440.0028440.00128440
2016-01-1900
2016-01-1828940.0028940.0028940.0028940.00128940
2016-01-1500
2016-01-1429610.0029610.0029610.0029610.00129610
2016-01-1300
2016-01-1229800.0029800.0029800.0029800.00129800
2016-01-0830250.0030250.0030250.0030250.00130250
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0432100.0032100.0032100.0032100.00132100
2015-12-3032000.0032000.0032000.0032000.00264000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2231650.0031650.0031650.0031650.0030949500
2015-12-2100
2015-12-1800
2015-12-1732450.0032450.0032450.0032450.0017551650
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0731900.0031900.0031900.0031900.005159500
2015-12-0400
2015-12-0300
2015-12-0200

   ※ 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