[1635 東証] ダイワ上場投信・TOPIX-17 エネルギー資源 日足 時系列データ

[1635 東証] ダイワ上場投信・TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2114960.0014960.0014960.0014960.00114960
2017-11-2000
2017-11-1700
2017-11-1614910.0014910.0014810.0014810.00688960
2017-11-1515180.0015180.0015180.0015180.00230360
2017-11-1415680.0015680.0015630.0015630.00693830
2017-11-1315740.0015830.0015740.0015830.0010157760
2017-11-1015250.0015500.0015250.0015500.0012183500
2017-11-0915360.0015360.0015360.0015360.0010153600
2017-11-0815130.0015130.0015130.0015130.00575650
2017-11-0715160.0015240.0015160.0015240.00230400
2017-11-0614810.0014810.0014810.0014810.00114810
2017-11-0214580.0014800.0014580.0014800.0014204340
2017-11-0114500.0014500.0014500.0014500.00114500
2017-10-3100
2017-10-3000
2017-10-2714300.0014300.0014300.0014300.0018257400
2017-10-2613950.0014020.0013950.0014020.001011415950
2017-10-2514010.0014010.0014010.0014010.00114010
2017-10-2400
2017-10-2300
2017-10-2000
2017-10-1900
2017-10-1800
2017-10-1700
2017-10-1613740.0013740.0013740.0013740.0010137400
2017-10-1313660.0013660.0013660.0013660.00113660
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0613930.0013930.0013930.0013930.00113930
2017-10-0500
2017-10-0400
2017-10-0313930.0013930.0013930.0013930.00113930
2017-10-0200
2017-09-2913950.0013950.0013950.0013950.00113950
2017-09-2813840.0013840.0013840.0013840.00341520
2017-09-2700
2017-09-2613750.0013750.0013720.0013720.009123520
2017-09-2500
2017-09-2213510.0013530.0013510.0013530.0017229690
2017-09-2113900.0013900.0013850.0013850.00683350
2017-09-2013270.0013270.0013270.0013270.00113270
2017-09-1900
2017-09-1500
2017-09-1412850.0012850.0012850.0012850.0029372650
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0712610.0012610.0012610.0012610.00112610
2017-09-0600
2017-09-0500
2017-09-0412430.0012430.0012430.0012430.00787010
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2112440.0012440.0012440.0012440.00337320
2017-08-1800
2017-08-1712420.0012420.0012420.0012420.00112420
2017-08-1600
2017-08-1500
2017-08-1412330.0012330.0012330.0012330.00112330
2017-08-1012300.0012300.0012300.0012300.0050615000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0112090.0012090.0012090.0012090.00112090
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
2017-07-1812200.0012230.0012050.0012080.0058703640
2017-07-1412280.0012280.0012280.0012280.00112280
2017-07-1300
2017-07-1200
2017-07-1112280.0012280.0012280.0012280.0050614000
2017-07-1012310.0012310.0012280.0012280.00224590
2017-07-0700
2017-07-0600
2017-07-0512500.0012500.0012500.0012500.0015187500
2017-07-0412660.0012660.0012660.0012660.00112660
2017-07-0312400.0012400.0012400.0012400.0010124000
2017-06-3012450.0012450.0012450.0012450.00112450
2017-06-2900
2017-06-2812140.0012180.0012140.0012180.00672920
2017-06-2700
2017-06-2600
2017-06-2311990.0011990.0011990.0011990.00111990
2017-06-2211960.0011960.0011960.0011960.00223920
2017-06-2100
2017-06-2012260.0012260.0012260.0012260.00224520
2017-06-1900
2017-06-1612210.0012210.0012210.0012210.00112210
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1212140.0012140.0012140.0012140.0010121400
2017-06-0900
2017-06-0800
2017-06-0712200.0012200.0012200.0012200.00112200
2017-06-0600
2017-06-0512160.0012290.0012150.0012290.0014170400
2017-06-0212210.0012210.0012090.0012090.00236028675320
2017-06-0111910.0011910.0011910.0011910.00111910
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2612170.0012170.0012170.0012170.00336510
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1912240.0012240.0012240.0012240.00224480
2017-05-1812260.0012270.0012260.0012270.00561320
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1113020.0013020.0013020.0013020.00452080
2017-05-1000
2017-05-0900
2017-05-0812800.0012960.0012800.0012960.00338720
2017-05-0212500.0012500.0012500.0012500.00562500
2017-05-0100
2017-04-2800
2017-04-2712370.0012370.0012370.0012370.00112370
2017-04-2600
2017-04-2512450.0012450.0012450.0012450.00337350
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1912580.0012580.0012580.0012580.00112580
2017-04-1812330.0012330.0012310.0012310.0014172380
2017-04-1712660.0012660.0012560.0012630.00563040
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1113160.0013160.0013160.0013160.00565800
2017-04-1000
2017-04-0713170.0013170.0013170.0013170.0010131700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0313020.0013020.0013020.0013020.00113020
2017-03-3100
2017-03-3013220.0013220.0013220.0013220.00113220
2017-03-2900
2017-03-2800
2017-03-2712920.0012920.0012920.0012920.00112920
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1613220.0013220.0013220.0013220.00452880
2017-03-1500
2017-03-1413310.0013310.0013310.0013310.00113310
2017-03-1300
2017-03-1013240.0013240.0013240.0013240.0010132400
2017-03-0913120.0013120.0013120.0013120.0010131200
2017-03-0800
2017-03-0713310.0013350.0013310.0013350.0018239620
2017-03-0600
2017-03-0300
2017-03-0213190.0013190.0013190.0013190.00113190
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2412830.0012830.0012830.0012830.00112830
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1313100.0013130.0013100.0013130.0026341200
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0612670.0012690.0012670.0012690.00225360
2017-02-0300
2017-02-0200
2017-02-0112780.0012790.0012780.0012790.0031396280
2017-01-3100
2017-01-3000
2017-01-2712640.0013090.0012640.0013090.0028365170
2017-01-2600
2017-01-2512810.0012810.0012800.0012800.00338410
2017-01-2412850.0012850.0012850.0012850.00112850
2017-01-2312850.0012850.0012850.0012850.00225700
2017-01-2013040.0013040.0013040.0013040.00113040
2017-01-1900
2017-01-1800
2017-01-1712750.0012750.0012750.0012750.00112750
2017-01-1613050.0013050.0012910.0012910.00225960
2017-01-1312800.0012800.0012800.0012800.00225600
2017-01-1200
2017-01-1100
2017-01-1012790.0012790.0012790.0012790.00225580
2017-01-0612790.0012840.0012790.0012840.00225630
2017-01-0512900.0012900.0012900.0012900.00451600
2017-01-0413000.0013000.0013000.0013000.00113000
2016-12-3000
2016-12-2900
2016-12-2812930.0012930.0012930.0012930.00225860
2016-12-2712780.0012780.0012780.0012780.00112780
2016-12-2612860.0012860.0012830.0012830.00225690
2016-12-2200
2016-12-2112990.0012990.0012990.0012990.0020259800
2016-12-2000
2016-12-1913000.0013000.0013000.0013000.0010130000
2016-12-1600
2016-12-1512910.0012930.0012910.0012920.003324291070
2016-12-1400
2016-12-1300
2016-12-1213500.0013500.0013500.0013500.009121500
2016-12-0912840.0012930.0012840.0012930.0010129210
2016-12-0800
2016-12-0700
2016-12-0612390.0012390.0012390.0012390.00224780
2016-12-0500
2016-12-0212330.0012330.0012280.0012280.0031380730
2016-12-0112490.0012550.0012300.0012330.0049610420
2016-11-3000
2016-11-2900
2016-11-2811380.0011380.0011380.0011380.00222760
2016-11-2500
2016-11-2411640.0011640.0011600.0011600.00223240
2016-11-2211500.0011500.0011500.0011500.0010115000
2016-11-2111170.0011170.0011170.0011170.0010111700
2016-11-1811030.0011040.0011030.0011040.00444130
2016-11-1700

   ※ 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