[1636 東証] ダイワ上場投信・TOPIX-17 建設・資材 日足 時系列データ

[1636 東証] ダイワ上場投信・TOPIX-17 建設・資材
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1300
2017-12-1230600.0030600.0030600.0030600.0021642600
2017-12-1100
2017-12-0830300.0030600.0030300.0030600.004121800
2017-12-0730350.0030350.0030350.0030350.00491487150
2017-12-0629850.0029850.0029850.0029850.00129850
2017-12-0500
2017-12-0400
2017-12-0100
2017-11-3000
2017-11-2900
2017-11-2800
2017-11-2700
2017-11-2429950.0029950.0029810.0029810.0033988210
2017-11-2230150.0030150.0030150.0030150.001003015000
2017-11-2100
2017-11-2000
2017-11-1700
2017-11-1629230.0029230.0029230.0029230.00571666110
2017-11-1500
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-0931250.0031250.0031250.0031250.00131250
2017-11-0830750.0030750.0030700.0030700.00261450
2017-11-0730500.0030500.0030500.0030500.0030915000
2017-11-0600
2017-11-0230350.0030450.0030350.0030450.001083278550
2017-11-0129840.0030000.0029840.0030000.001203596800
2017-10-3100
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-2500
2017-10-2400
2017-10-2329040.0029040.0029040.0029040.00258080
2017-10-2000
2017-10-1900
2017-10-1828990.0028990.0028990.0028990.00128990
2017-10-1729160.0029160.0029160.0029160.00129160
2017-10-1600
2017-10-1328830.0028830.0028830.0028830.00386490
2017-10-1200
2017-10-1100
2017-10-1028290.0028750.0028290.0028750.005142830
2017-10-0628330.0028330.0028330.0028330.00256660
2017-10-0528110.0028110.0028110.0028110.00256220
2017-10-0428080.0028080.0028070.0028070.001985559350
2017-10-0328130.0028130.0028130.0028130.00256260
2017-10-0228020.0028020.0028020.0028020.005140100
2017-09-2900
2017-09-2827960.0028030.0027960.0028030.00255990
2017-09-2700
2017-09-2627610.0027610.0027610.0027610.00127610
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1226610.0026610.0026610.0026610.00126610
2017-09-1100
2017-09-0800
2017-09-0726400.0026420.0026400.0026420.00223158898760
2017-09-0600
2017-09-0526720.0026720.0026400.0026400.00379840
2017-09-0426690.0026690.0026400.0026400.00207554855610
2017-09-0126690.0026690.0026690.0026690.00126690
2017-08-3100
2017-08-3026540.0026540.0026540.0026540.0011291940
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2426280.0026280.0026280.0026280.00252560
2017-08-2300
2017-08-2226220.0026220.0026220.0026220.00126220
2017-08-2126290.0026290.0026280.0026280.0011289180
2017-08-1826150.0026210.0026130.0026130.0023601970
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0927090.0027090.0027090.0027090.00127090
2017-08-0827330.0027450.0027330.0027450.001012760450
2017-08-0727200.0027200.0027200.0027200.00127200
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2826970.0026970.0026720.0026720.004107380
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2026990.0026990.0026990.0026990.005134950
2017-07-1926760.0026760.0026760.0026760.009240840
2017-07-1800
2017-07-1427070.0027210.0027070.0027210.0025676890
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1026800.0026860.0026710.0026740.0071419124480
2017-07-0700
2017-07-0600
2017-07-0526660.0026660.0026550.0026550.0016424910
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2826770.0026770.0026770.0026770.00253540
2017-06-2700
2017-06-2626930.0026930.0026930.0026930.00126930
2017-06-2326610.0026910.0026610.0026910.007186610
2017-06-2200
2017-06-2126870.0026880.0026870.0026880.0025671840
2017-06-2026860.0026860.0026860.0026860.00451208700
2017-06-1926520.0026520.0026520.0026520.00253040
2017-06-1626410.0026410.0026410.0026410.001012667410
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0626150.0026150.0026150.0026150.00126150
2017-06-0526200.0026200.0026200.0026200.00126200
2017-06-0200
2017-06-0125730.0025730.0025730.0025730.00125730
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2625650.0025690.0025650.0025690.00601540060
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1825340.0025470.0025340.0025470.0024610760
2017-05-1700
2017-05-1600
2017-05-1525500.0025500.0025500.0025500.00125500
2017-05-1225500.0025500.0025500.0025500.00125500
2017-05-1125550.0025550.0025550.0025550.00125550
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0224890.0024890.0024890.0024890.0010248900
2017-05-0124680.0024680.0024680.0024680.00374040
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2424200.0024200.0024130.0024130.0035845810
2017-04-2100
2017-04-2023600.0023600.0023600.0023600.00123600
2017-04-1900
2017-04-1823650.0023650.0023650.0023650.008189200
2017-04-1700
2017-04-1400
2017-04-1323340.0023340.0023340.0023340.00370020
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0424000.0024000.0024000.0024000.00372000
2017-04-0300
2017-03-3124240.0024370.0024240.0024370.0041993970
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2724230.0024230.0024230.0024230.005121150
2017-03-2400
2017-03-2324100.0024100.0024100.0024100.00124100
2017-03-2224180.0024180.0024180.0024180.00248360
2017-03-2100
2017-03-1700
2017-03-1624470.0024470.0024470.0024470.00373410
2017-03-1500
2017-03-1424570.0024570.0024570.0024570.00124570
2017-03-1300
2017-03-1024660.0024660.0024520.0024520.008196720
2017-03-0924160.0024160.0024160.0024160.0010241600
2017-03-0800
2017-03-0723980.0023990.0023980.0023990.0010239890
2017-03-0624220.0024220.0024220.0024220.0030726600
2017-03-0300
2017-03-0224290.0024290.0024290.0024290.00497160
2017-03-0100
2017-02-2800
2017-02-2723800.0023800.0023800.0023800.00371400
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1424130.0024130.0024130.0024130.00372390
2017-02-1324100.0024100.0024100.0024100.00124100
2017-02-1023880.0023880.0023880.0023880.0014334320
2017-02-0900
2017-02-0823600.0023600.0023600.0023600.00123600
2017-02-0700
2017-02-0623590.0023590.0023390.0023390.005117560
2017-02-0323330.0023330.0023330.0023330.0010233300
2017-02-0223400.0023400.0023400.0023400.00123400
2017-02-0123590.0023590.0023590.0023590.00370770
2017-01-3123700.0023720.0023700.0023720.00494840
2017-01-3023740.0023740.0023740.0023740.00247480
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2323740.0023740.0023740.0023740.00123740
2017-01-2024040.0024040.0024040.0024040.00124040
2017-01-1924000.0024000.0024000.0024000.00496000
2017-01-1800
2017-01-1724040.0024040.0024040.0024040.00248080
2017-01-1600
2017-01-1300
2017-01-1224330.0024330.0024330.0024330.00248660
2017-01-1100
2017-01-1024650.0024650.0024490.0024490.007172330
2017-01-0624670.0024670.0024670.0024670.00124670
2017-01-0524820.0024820.0024820.0024820.00249640
2017-01-0400
2016-12-3000
2016-12-2924040.0024230.0024040.0024230.0016386160
2016-12-2824330.0024330.0024330.0024330.0020486600
2016-12-2700
2016-12-2624470.0024470.0024410.0024410.0021513810
2016-12-2200
2016-12-2124290.0024300.0024290.0024300.00248590
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1524460.0024460.0024460.0024460.00124460
2016-12-1400
2016-12-1300
2016-12-1224200.0024200.0024200.0024200.0010242000
2016-12-0900

   ※ 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