[1639 東証] ダイワ上場投信・TOPIX-17 自動車・輸送機 日足 時系列データ

[1639 東証] ダイワ上場投信・TOPIX-17 自動車・輸送機
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-2320850.0020850.0020850.0020850.00241700
2017-06-2200
2017-06-2120870.0020870.0020870.0020870.00120870
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1520790.0020790.0020650.0020650.00362150
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3020950.0020950.0020950.0020950.00120950
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1521370.0021370.0021370.0021370.00121370
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0821720.0021720.0021720.0021720.00121720
2017-05-0221450.0021450.0021450.0021450.0015321750
2017-05-0100
2017-04-2821370.0021370.0021360.0021360.005106840
2017-04-2700
2017-04-2621220.0021220.0021220.0021220.00484880
2017-04-2500
2017-04-2420890.0020890.0020890.0020890.00362670
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1719990.0019990.0019990.0019990.00119990
2017-04-1420000.0020000.0020000.0020000.00120000
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0720260.0020530.0020260.0020500.005101810
2017-04-0600
2017-04-0520910.0020910.0020910.0020910.00120910
2017-04-0420950.0020950.0020870.0020910.00362730
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1622150.0022170.0022150.0022170.00366490
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1022250.0022250.0022250.0022250.00122250
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0321900.0021900.0021900.0021900.0010219000
2017-03-0222160.0022160.0022160.0022160.00244320
2017-03-0121710.0021910.0021710.0021910.0014305700
2017-02-2821690.0021690.0021660.0021660.0014303390
2017-02-2721650.0021650.0021650.0021650.00364950
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2121910.0021910.0021910.0021910.00365730
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1421800.0021800.0021800.0021800.00365400
2017-02-1321840.0021840.0021840.0021840.001002184000
2017-02-1000
2017-02-0921100.0021100.0021100.0021100.001002110000
2017-02-0800
2017-02-0700
2017-02-0621470.0021470.0021390.0021390.00242860
2017-02-0321410.0021410.0021410.0021410.00121410
2017-02-0221410.0021410.0021410.0021410.00121410
2017-02-0100
2017-01-3121640.0021640.0021640.0021640.00121640
2017-01-3022020.0022020.0022020.0022020.00122020
2017-01-2700
2017-01-2622030.0022030.0022030.0022030.00122030
2017-01-2500
2017-01-2421510.0021510.0021470.0021470.009193270
2017-01-2322210.0022210.0022210.0022210.00244420
2017-01-2022530.0022530.0022530.0022530.00122530
2017-01-1922210.0022210.0022210.0022210.0010222100
2017-01-1821890.0021890.0021890.0021890.00121890
2017-01-1722390.0022390.0022150.0022150.006133680
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1122770.0022770.0022660.0022660.00245430
2017-01-1022770.0022810.0022770.0022810.005113890
2017-01-0622720.0022780.0022720.0022770.005113710
2017-01-0500
2017-01-0422920.0023220.0022920.0023220.00369310
2016-12-3022390.0022530.0022390.0022530.0011247690
2016-12-2900
2016-12-2822890.0022890.0022890.0022890.00122890
2016-12-2722840.0022840.0022840.0022840.005114200
2016-12-2623060.0023060.0022800.0022800.00541232150
2016-12-2223140.0023140.0023140.0023140.00123140
2016-12-2100
2016-12-2023030.0023030.0023030.0023030.005115150
2016-12-1900
2016-12-1623300.0023300.0023150.0023150.007162800
2016-12-1500
2016-12-1422770.0022770.0022770.0022770.0020455400
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0122150.0022150.0022150.0022150.0020443000
2016-11-3000
2016-11-2900
2016-11-2821770.0021770.0021770.0021770.0010217700
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1820730.0020870.0020730.0020870.00483110
2016-11-1720370.0020370.0020370.0020370.00120370
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1119860.0019860.0019820.0019820.00599140
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2719840.0019840.0019840.0019840.0012238080
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2119770.0019770.0019770.0019770.00239540
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1719540.0019540.0019540.0019540.00119540
2016-10-1400
2016-10-1319510.0019510.0019510.0019510.006117060
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2019010.0019010.0019010.0019010.00119010
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0519900.0019900.0019900.0019900.00119900
2016-09-0200
2016-09-0100
2016-08-3119500.0019500.0019500.0019500.0021409500
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2518950.0018950.0018950.0018950.00118950
2016-08-2418800.0018800.0018800.0018800.007131600
2016-08-2300
2016-08-2200
2016-08-1918720.0018720.0018720.0018720.0010187200
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0918850.0018850.0018850.0018850.00237700
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2918610.0018610.0018200.0018200.006109610
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2118630.0018630.0018580.0018580.006111530
2016-07-2000
2016-07-1900
2016-07-1518060.0018110.0018060.0018110.0046830810
2016-07-1418010.0018100.0018010.0018050.0054975010
2016-07-1318420.0018420.0018400.0018400.006110420
2016-07-1217610.0017620.0017410.0017620.007123100
2016-07-1100
2016-07-0816320.0016320.0016320.0016320.00348960
2016-07-0715830.0016490.0015830.0016490.0030486120
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3017170.0017170.0017170.0017170.0012206040
2016-06-2916920.0016920.0016920.0016920.0010169200
2016-06-2816190.0016190.0016190.0016190.00116190
2016-06-2716860.0016860.0016770.0016770.009151290
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000

   ※ 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