[1638 東証] ダイワ上場投信・TOPIX-17 医薬品 日足 時系列データ

[1638 東証] ダイワ上場投信・TOPIX-17 医薬品
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2800
2017-03-2719960.0019960.0019960.0019960.00119960
2017-03-2420000.0020000.0020000.0020000.00120000
2017-03-2300
2017-03-2219890.0019890.0019890.0019890.00239780
2017-03-2100
2017-03-1700
2017-03-1620390.0020390.0020390.0020390.0025509750
2017-03-1520450.0020450.0020450.0020450.00120450
2017-03-1420480.0020480.0020450.0020480.0021429780
2017-03-1300
2017-03-1020600.0020600.0020600.0020600.00120600
2017-03-0920380.0020380.0020170.0020170.00240550
2017-03-0800
2017-03-0700
2017-03-0620180.0020180.0020180.0020180.00240360
2017-03-0320340.0020340.0020340.0020340.00601220400
2017-03-0200
2017-03-0120210.0020210.0020200.0020200.0012242420
2017-02-2800
2017-02-2700
2017-02-2420470.0020470.0020260.0020260.00481350
2017-02-2320290.0020290.0020290.0020290.00120290
2017-02-2220050.0020200.0020050.0020200.0022441370
2017-02-2120000.0020050.0020000.0020050.0011220250
2017-02-2019720.0020010.0019720.0020010.0014277240
2017-02-1719970.0019970.0019970.0019970.00239940
2017-02-1620120.0020120.0020060.0020060.00240180
2017-02-1520210.0020220.0020210.0020220.00360650
2017-02-1420300.0020300.0020100.0020100.00240400
2017-02-1320370.0020370.0020360.0020370.0010203680
2017-02-1020050.0020110.0020050.0020110.0015301110
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0619670.0019670.0019650.0019650.00239320
2017-02-0319450.0019560.0019450.0019560.0011215050
2017-02-0200
2017-02-0100
2017-01-3119400.0019400.0019290.0019310.0014270290
2017-01-3019390.0019390.0019390.0019390.00358170
2017-01-2719500.0019500.0019500.0019500.00119500
2017-01-2619500.0019500.0019490.0019490.0016311940
2017-01-2519300.0019300.0019300.0019300.00119300
2017-01-2400
2017-01-2319440.0019440.0019400.0019420.00477660
2017-01-2019630.0019630.0019630.0019630.00119630
2017-01-1919620.0019620.0019620.0019620.0050981000
2017-01-1819760.0019760.0019760.0019760.00119760
2017-01-1720000.0020000.0020000.0020000.00240000
2017-01-1620280.0020280.0020280.0020280.0010202800
2017-01-1320250.0020250.0020250.0020250.0020405000
2017-01-1220350.0020350.0020160.0020160.0017343360
2017-01-1120850.0020850.0020730.0020730.007145270
2017-01-1020860.0021000.0020860.0020900.001042176150
2017-01-0620350.0020530.0020350.0020490.0016326320
2017-01-0520210.0020210.0020210.0020210.00360630
2017-01-0400
2016-12-3019960.0019970.0019960.0019970.003547066650
2016-12-2919900.0019900.0019900.0019900.00119900
2016-12-2820000.0020000.0020000.0020000.00120000
2016-12-2720000.0020000.0019990.0019990.0020399900
2016-12-2619990.0020070.0019990.0020070.00240060
2016-12-2200
2016-12-2119900.0020000.0019880.0019880.0036718090
2016-12-2019950.0019950.0019950.0019950.0010199500
2016-12-1919350.0019780.0019350.0019780.006118250
2016-12-1600
2016-12-1519570.0019570.0019510.0019510.0027526890
2016-12-1419750.0019750.0019700.0019700.00239450
2016-12-1319740.0019740.0019630.0019630.00478740
2016-12-1219260.0019260.0019000.0019150.00771479750
2016-12-0918720.0018860.0018720.0018860.0015282760
2016-12-0818500.0018540.0018490.0018540.00355530
2016-12-0718770.0018770.0018770.0018770.00593850
2016-12-0600
2016-12-0519070.0019070.0019070.0019070.00119070
2016-12-0219110.0019110.0019110.0019110.00119110
2016-12-0119420.0019420.0019420.0019420.00119420
2016-11-3000
2016-11-2919410.0019410.0019410.0019410.00238820
2016-11-2819430.0019430.0019430.0019430.00119430
2016-11-2519420.0019420.0019420.0019420.00119420
2016-11-2419600.0019600.0019600.0019600.00239200
2016-11-2200
2016-11-2119700.0019700.0019700.0019700.00119700
2016-11-1819610.0019610.0019520.0019590.00597820
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1018550.0018670.0018550.0018670.00237220
2016-11-0918280.0018280.0018150.0018150.00236430
2016-11-0800
2016-11-0700
2016-11-0418960.0018960.0018620.0018620.00237580
2016-11-0219420.0019420.0019200.0019200.006115420
2016-11-0100
2016-10-3119530.0019530.0019530.0019530.00119530
2016-10-2819720.0019720.0019720.0019720.00119720
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2119390.0019390.0019390.0019390.00119390
2016-10-2019530.0019530.0019530.0019530.007136710
2016-10-1900
2016-10-1800
2016-10-1719650.0019650.0019650.0019650.00239300
2016-10-1419690.0019690.0019690.0019690.00239380
2016-10-1300
2016-10-1219610.0019610.0019610.0019610.0010196100
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3019450.0019450.0019450.0019450.00119450
2016-09-2919720.0019740.0019720.0019740.006118400
2016-09-2819650.0019650.0019650.0019650.00119650
2016-09-2719400.0019430.0019400.0019430.006116490
2016-09-2619720.0019720.0019490.0019550.00601173730
2016-09-2319610.0019610.0019280.0019360.001402737640
2016-09-2119000.0019000.0019000.0019000.00595000
2016-09-2018940.0018940.0018940.0018940.00118940
2016-09-1600
2016-09-1518750.0018750.0018700.0018700.007131000
2016-09-1419000.0019000.0019000.0019000.009171000
2016-09-1300
2016-09-1218750.0018750.0018750.0018750.00118750
2016-09-0918900.0018900.0018900.0018900.0013245700
2016-09-0800
2016-09-0718850.0018850.0018850.0018850.00118850
2016-09-0600
2016-09-0519000.0019000.0018800.0018800.00594260
2016-09-0218630.0018820.0018630.0018820.00474860
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2918520.0018520.0018420.0018420.0011202720
2016-08-2618640.0018640.0018240.0018250.00631162220
2016-08-2518710.0018710.0018710.0018710.00118710
2016-08-2400
2016-08-2318500.0018500.0018500.0018500.00118500
2016-08-2218440.0018440.0018440.0018440.0050922000
2016-08-1918360.0018360.0018330.0018330.0051934860
2016-08-1818840.0018850.0018660.0018670.001021921530
2016-08-1719010.0019010.0019010.0019010.006114060
2016-08-1619410.0019410.0019410.0019410.00119410
2016-08-1519500.0019500.0019500.0019500.00119500
2016-08-1200
2016-08-1000
2016-08-0919530.0019530.0019530.0019530.00119530
2016-08-0820110.0020110.0019450.0019450.0012235690
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0220610.0020610.0020610.0020610.0048989280
2016-08-0120550.0020550.0020550.0020550.00241100
2016-07-2920000.0020000.0020000.0020000.005100000
2016-07-2820400.0020400.0020400.0020400.00120400
2016-07-2720600.0020600.0020410.0020410.0013267030
2016-07-2620320.0020320.0020320.0020320.00601219200
2016-07-2500
2016-07-2220250.0020250.0020250.0020250.0010202500
2016-07-2120570.0020570.0020570.0020570.008164560
2016-07-2000
2016-07-1920270.0020270.0020270.0020270.00240540
2016-07-1520200.0020200.0020000.0020000.00480400
2016-07-1400
2016-07-1320520.0020520.0020440.0020440.006122920
2016-07-1200
2016-07-1120440.0020440.0020440.0020440.00120440
2016-07-0820200.0020200.0020200.0020200.00120200
2016-07-0700
2016-07-0600
2016-07-0520520.0020520.0020460.0020460.005102540
2016-07-0420450.0020550.0020450.0020550.005102350
2016-07-0120280.0020280.0020280.0020280.005101400
2016-06-3000
2016-06-2900
2016-06-2819570.0019570.0019570.0019570.00119570
2016-06-2718430.0018430.0018430.0018430.00118430
2016-06-2419130.0019130.0018830.0018830.00731377890
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1719600.0019600.0019530.0019530.006117250
2016-06-1619600.0019600.0019340.0019340.0032619140
2016-06-1519850.0019850.0019850.0019850.008158800
2016-06-1420000.0020000.0019850.0019850.00239850
2016-06-1320500.0020500.0020500.0020500.00241000
2016-06-1021000.0021000.0021000.0021000.00121000
2016-06-0920820.0020830.0020700.0020830.0010207610
2016-06-0820750.0020750.0020750.0020750.00120750
2016-06-0700
2016-06-0620260.0020260.0020260.0020260.00360780
2016-06-0320520.0020520.0020520.0020520.005102600
2016-06-0220500.0020500.0020290.0020290.0034691020
2016-06-0120750.0020750.0020750.0020750.00601245000
2016-05-3100
2016-05-3020920.0020920.0020860.0020860.00483560
2016-05-2720800.0020800.0020800.0020800.00120800
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2320670.0020670.0020670.0020670.00120670
2016-05-2020760.0020760.0020760.0020760.00241520
2016-05-1920820.0020830.0020820.0020830.0015312440
2016-05-1820710.0020710.0020660.0020660.00581198430
2016-05-1720400.0020400.0020400.0020400.006122400
2016-05-1620270.0020480.0020270.0020480.0024488370
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0620770.0020770.0020270.0020270.0014288280
2016-05-0200
2016-04-2821780.0021780.0021270.0021270.0013282610
2016-04-2721600.0021600.0021600.0021600.005108000
2016-04-2600
2016-04-2521750.0021750.0021750.0021750.00121750
2016-04-2221540.0021640.0021540.0021640.00491057360
2016-04-2121560.0021560.0021500.0021500.0021452700
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1520810.0021020.0020810.0021020.00362640
2016-04-1421180.0021310.0021180.0021310.005106420
2016-04-1320830.0020830.0020830.0020830.0010208300
2016-04-1200
2016-04-1120050.0020070.0020050.0020070.0024481480
2016-04-0820390.0020390.0020390.0020390.005101950
2016-04-0720090.0020090.0020090.0020090.0010200900
2016-04-0600
2016-04-0520050.0020050.0020050.0020050.00120050
2016-04-0419350.0020050.0019350.0020050.001072129290
2016-04-0119800.0020000.0019580.0019580.00228245146980
2016-03-3100
2016-03-3021070.0021070.0021040.0021040.0025526450
2016-03-2900
2016-03-2820800.0020800.0020800.0020800.005104000
2016-03-2500
2016-03-2420450.0020940.0020450.0020930.0014288250
2016-03-2320470.0020470.0020470.0020470.00240940
2016-03-2220260.0020260.0020260.0020260.001002026000

   ※ 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