[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 
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
2016-04-2122070.0022110.0022070.0022110.0015331450
2016-04-2021960.0021960.0021960.0021960.009197640
2016-04-1922220.0022220.0021860.0021860.0024531640
2016-04-1821640.0021890.0021640.0021860.0037802750
2016-04-1521540.0021780.0021520.0021520.00471011800
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0520800.0020800.0020800.0020800.00501040000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2221700.0021700.0021700.0021700.001002170000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1521700.0021700.0021700.0021700.00121700
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0721140.0021140.0021140.0021140.00121140
2016-03-0400
2016-03-0300
2016-03-0220910.0021010.0020910.0021000.00641343530
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
2016-02-1719540.0019540.0019540.0019540.00119540
2016-02-1600
2016-02-1500
2016-02-1219340.0019340.0019240.0019240.0012231960
2016-02-1020190.0020190.0020090.0020090.00691388210
2016-02-0921160.0021160.0020690.0020690.0026539960
2016-02-0800
2016-02-0521630.0021630.0021350.0021350.0039838980
2016-02-0400
2016-02-0300
2016-02-0222760.0022760.0022760.0022760.00245520
2016-02-0122570.0022570.0022570.0022570.00122570
2016-01-2920600.0022070.0020600.0022070.0024508820
2016-01-2800
2016-01-2721100.0021100.0021100.0021100.008168800
2016-01-2600
2016-01-2500
2016-01-2220410.0020410.0020410.0020410.00120410
2016-01-2120000.0020000.0020000.0020000.005100000
2016-01-2020900.0020900.0020370.0020370.00241270
2016-01-1921200.0021200.0021200.0021200.009190800
2016-01-1800
2016-01-1521960.0021960.0021950.0021950.006131750
2016-01-1400
2016-01-1322070.0022070.0022070.0022070.00244140
2016-01-1222100.0022100.0021650.0021650.0031673950
2016-01-0822020.0022020.0022020.0022020.00122020
2016-01-0722990.0022990.0022800.0022800.00491770
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2823340.0023340.0023340.0023340.0020466800
2015-12-2523380.0023380.0023380.0023380.0010233800
2015-12-2400
2015-12-2200
2015-12-2123650.0023650.0023580.0023580.0019448720
2015-12-1800
2015-12-1700
2015-12-1623250.0023540.0023250.0023540.0014329270
2015-12-1522880.0022880.0022880.0022880.00122880
2015-12-1423100.0023100.0023100.0023100.0024554400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0724110.0024180.0024030.0024030.001072579670
2015-12-0424100.0024100.0024100.0024100.00124100
2015-12-0300

   ※ 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