[1637 東証] ダイワ上場投信・TOPIX-17 素材・化学 日足 時系列データ

[1637 東証] ダイワ上場投信・TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2400
2017-11-2200
2017-11-2100
2017-11-2027900.0027900.0027900.0027900.0010279000
2017-11-1728370.0028370.0028360.0028360.0027765920
2017-11-1627510.0027870.0027510.0027870.0030826970
2017-11-1527960.0027960.0027860.0027860.00383780
2017-11-1429060.0029060.0028250.0028250.0013368060
2017-11-1328560.0028560.0028560.0028560.0010285600
2017-11-1000
2017-11-0900
2017-11-0828270.0028270.0028270.0028270.0010282700
2017-11-0700
2017-11-0628130.0028130.0028060.0028060.0016449280
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-2527640.0027640.0027220.0027220.0020548600
2017-10-2400
2017-10-2300
2017-10-2000
2017-10-1926650.0026650.0026590.0026590.0020532400
2017-10-1800
2017-10-1700
2017-10-1600
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0626110.0026110.0026050.0026050.0021547110
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1926090.0026090.0025990.0025990.0020520800
2017-09-1525770.0025770.0025770.0025770.00377310
2017-09-1425750.0025750.0025750.0025750.00377250
2017-09-1325830.0025830.0025830.0025830.00125830
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0725050.0025050.0025050.0025050.00125050
2017-09-0600
2017-09-0500
2017-09-0425370.0025370.0025370.0025370.00125370
2017-09-0100
2017-08-3100
2017-08-3025180.0025180.0025180.0025180.0011276980
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1824810.0024810.0024660.0024660.0012297570
2017-08-1700
2017-08-1625020.0025020.0025020.0025020.0010250200
2017-08-1500
2017-08-1424650.0024650.0024650.0024650.00124650
2017-08-1000
2017-08-0924900.0024900.0024900.0024900.001012514900
2017-08-0800
2017-08-0725010.0025010.0025010.0025010.00125010
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
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
2017-07-1800
2017-07-1425110.0025110.0025110.0025110.00125110
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2924850.0024850.0024850.0024850.00124850
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2324360.0024360.0024360.0024360.0013316680
2017-06-2200
2017-06-2124460.0024460.0024460.0024460.00124460
2017-06-2024430.0024430.0024430.0024430.008195440
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0624320.0024320.0024320.0024320.00124320
2017-06-0524440.0024440.0024440.0024440.00124440
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2623520.0023520.0023520.0023520.0030705600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1523650.0023650.0023650.0023650.00123650
2017-05-1223630.0023700.0023630.0023700.00247330
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0823780.0023780.0023780.0023780.00123780
2017-05-0222920.0022930.0022920.0022930.0020458500
2017-05-0122720.0023040.0022720.0023030.0042957870
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2122220.0022220.0022220.0022220.00122220
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1222300.0022300.0022300.0022300.00122300
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3122930.0022930.0022930.0022930.00122930
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2322480.0022480.0022480.0022480.00489920
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0722990.0022990.0022990.0022990.0010229900
2017-03-0600
2017-03-0300
2017-03-0223240.0023240.0023140.0023140.0039905460
2017-03-0122740.0022740.0022740.0022740.001002274000
2017-02-2800
2017-02-2700
2017-02-2422740.0022740.0022740.0022740.00122740
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1422650.0022650.0022630.0022630.00367910
2017-02-1322650.0022650.0022650.0022650.00245300
2017-02-1022500.0022500.0022500.0022500.00245000
2017-02-0900
2017-02-0800
2017-02-0722040.0022040.0022040.0022040.00122040
2017-02-0622260.0022260.0022080.0022080.00366420
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2421710.0021710.0021710.0021710.00121710
2017-01-2322020.0022020.0022020.0022020.00122020
2017-01-2022020.0022020.0022020.0022020.00122020
2017-01-1921850.0021850.0021850.0021850.00243700
2017-01-1800
2017-01-1721800.0021800.0021800.0021800.00243600
2017-01-1621990.0021990.0021990.0021990.00121990
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1022050.0022050.0022050.0022050.00122050
2017-01-0622090.0022090.0022090.0022090.00122090
2017-01-0521980.0022120.0021980.0022120.0040880600
2017-01-0400
2016-12-3021520.0021730.0021520.0021730.0012260340
2016-12-2921620.0021780.0021620.0021780.0018390440
2016-12-2800
2016-12-2700
2016-12-2621970.0021970.0021970.0021970.00121970
2016-12-2200
2016-12-2121950.0021950.0021950.0021950.005109750
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1521680.0021680.0021680.0021680.0020433600
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0921180.0021180.0021180.0021180.006127080
2016-12-0800
2016-12-0720910.0020910.0020910.0020910.005104550
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0121000.0021000.0021000.0021000.00363000
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2420450.0020450.0020450.0020450.00120450
2016-11-2200
2016-11-2100

   ※ 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