[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 
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
2016-03-1820000.0020000.0020000.0020000.0010200000
2016-03-1720300.0020300.0020190.0020190.006121690
2016-03-1620400.0020400.0020400.0020400.00120400
2016-03-1500
2016-03-1420770.0020770.0020770.0020770.00120770
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0720850.0020850.0020850.0020850.0013271050
2016-03-0420840.0020840.0020530.0020530.00241370
2016-03-0320980.0020980.0020980.0020980.00241960
2016-03-0200
2016-03-0120360.0020360.0020360.0020360.00481440
2016-02-2920510.0020510.0020510.0020510.0013266630
2016-02-2600
2016-02-2519460.0019460.0019460.0019460.00119460
2016-02-2400
2016-02-2320050.0020050.0020050.0020050.0010200500
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1719510.0019510.0019250.0019250.00611174510
2016-02-1600
2016-02-1519760.0019820.0019760.0019820.0020395800
2016-02-1218950.0018950.0018800.0018800.00701317500
2016-02-1000
2016-02-0920540.0020540.0020540.0020540.00120540
2016-02-0821000.0021190.0021000.0021190.00242190
2016-02-0520860.0020860.0020860.0020860.007146020
2016-02-0420990.0020990.0020990.0020990.00120990
2016-02-0300
2016-02-0221670.0021670.0021670.0021670.00121670
2016-02-0121420.0021420.0021090.0021180.00621313380
2016-01-2920880.0020880.0020130.0020630.00761546080
2016-01-2820660.0020660.0020660.0020660.00241320
2016-01-2720430.0020430.0020430.0020430.00240860
2016-01-2620410.0020410.0020370.0020370.006122260
2016-01-2520310.0020350.0020140.0020350.0028567780
2016-01-2219990.0020090.0019450.0020090.00801575740
2016-01-2119600.0019610.0019410.0019410.0047919540
2016-01-2019610.0019610.0019610.0019610.00239220
2016-01-1919930.0019930.0019930.0019930.00119930
2016-01-1819850.0019850.0019850.0019850.00119850
2016-01-1520670.0020670.0020470.0020470.0011225370
2016-01-1420660.0020660.0020100.0020320.001583206920
2016-01-1321310.0021310.0021000.0021000.00242310
2016-01-1221160.0021220.0020760.0020810.001422999320
2016-01-0821250.0021730.0021250.0021510.0037792810
2016-01-0721880.0021880.0021500.0021500.0031677900
2016-01-0621640.0021640.0021640.0021640.00121640
2016-01-0521590.0021600.0021580.0021580.0013280650
2016-01-0422000.0022000.0021810.0021810.0027590870
2015-12-3022330.0022450.0022330.0022450.0011245750
2015-12-2922030.0022030.0022030.0022030.00366090
2015-12-2800
2015-12-2521780.0021960.0021780.0021960.00531163340
2015-12-2422220.0022220.0021770.0021770.0033728940
2015-12-2200
2015-12-2122070.0022070.0021960.0021960.0012264660
2015-12-1822530.0022630.0022290.0022290.0035791230
2015-12-1722130.0022320.0022130.0022320.0030669220
2015-12-1600
2015-12-1521450.0021450.0021450.0021450.00242900
2015-12-1421500.0021500.0021500.0021500.00121500
2015-12-1100
2015-12-1021180.0021460.0021180.0021460.00242640
2015-12-0921810.0021810.0021780.0021780.00365370
2015-12-0822330.0022330.0021960.0021960.0022485030
2015-12-0722250.0022300.0022140.0022140.00551220170
2015-12-0400
2015-12-0322470.0022470.0022470.0022470.00122470

   ※ 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