[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 
2017-04-2800
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
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0123980.0023980.0023980.0023980.00123980
2016-11-3023580.0023590.0023580.0023590.006141530
2016-11-2900
2016-11-2823010.0023310.0023010.0023310.0035808210
2016-11-2500
2016-11-2423090.0023090.0023090.0023090.00123090
2016-11-2200
2016-11-2122820.0023000.0022820.0023000.0011251200
2016-11-1822670.0022670.0022670.0022670.006136020
2016-11-1722170.0022170.0022170.0022170.005110850
2016-11-1622390.0022390.0022330.0022340.0015335140
2016-11-1500
2016-11-1422210.0022210.0022210.0022210.00122210
2016-11-1122220.0022220.0022220.0022220.009199980
2016-11-1022190.0022190.0022190.0022190.005110950
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0421380.0021380.0021380.0021380.00242760
2016-11-0200
2016-11-0100
2016-10-3122200.0022200.0022200.0022200.0011244200
2016-10-2822090.0022090.0022090.0022090.00366270
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2421260.0021260.0021260.0021260.00485040
2016-10-2100
2016-10-2021410.0021410.0021410.0021410.00121410
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1420880.0020880.0020880.0020880.00241760
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0320930.0020930.0020930.0020930.0010209300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2720950.0020950.0020950.0020950.0011230450
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2020590.0020590.0020590.0020590.00120590
2016-09-1620390.0020390.0020390.0020390.0035713650
2016-09-1520300.0020300.0020300.0020300.005101500
2016-09-1400
2016-09-1320650.0020660.0020650.0020660.00641321920
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0620850.0020890.0020850.0020890.0045939530
2016-09-0520830.0020830.0020830.0020830.00120830
2016-09-0200
2016-09-0100
2016-08-3120670.0020670.0020670.0020670.00120670
2016-08-3000
2016-08-2920490.0020490.0020490.0020490.009184410
2016-08-2620290.0020290.0020290.0020290.00120290
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0820600.0020600.0020600.0020600.00482400
2016-08-0500
2016-08-0420770.0020770.0020650.0020650.007145270
2016-08-0320950.0020950.0020840.0020840.00362740
2016-08-0221380.0021380.0021380.0021380.00242760
2016-08-0121460.0021460.0021460.0021460.0025536500
2016-07-2900
2016-07-2821670.0021670.0021670.0021670.00601300200
2016-07-2700
2016-07-2621290.0021290.0021290.0021290.0035745150
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2021400.0021400.0021400.0021400.00121400
2016-07-1900
2016-07-1500
2016-07-1421280.0021380.0021280.0021380.00242660
2016-07-1300
2016-07-1220900.0021080.0020900.0021080.00241980
2016-07-1120390.0020500.0020390.0020500.00481890
2016-07-0819940.0019940.0019880.0019880.0012239020
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2920350.0020350.0020350.0020350.00120350
2016-06-2819990.0019990.0019990.0019990.0030599700
2016-06-2700
2016-06-2419500.0019500.0019280.0019280.0028542320
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2020620.0020620.0020620.0020620.00120620
2016-06-1700
2016-06-1620600.0020600.0020220.0020230.0012246450
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1021600.0021600.0021440.0021440.006129280
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3122410.0022410.0022280.0022280.00521158820
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2522120.0022120.0022120.0022120.00122120
2016-05-2400
2016-05-2321860.0021860.0021860.0021860.00121860
2016-05-2021830.0021830.0021830.0021830.00121830
2016-05-1922080.0022080.0022080.0022080.0010220800
2016-05-1821780.0021780.0021780.0021780.00121780
2016-05-1700
2016-05-1621530.0022150.0021530.0022150.0014307620
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0621390.0021390.0021390.0021390.009192510
2016-05-0200
2016-04-2821950.0021950.0021420.0021420.005109220
2016-04-2721880.0022030.0021880.0022010.0020439040
2016-04-2600
2016-04-2500
2016-04-2222280.0022280.0022280.0022280.00366840

   ※ 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