[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 
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
2016-06-1717590.0017590.0017590.0017590.00587950
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0618640.0018640.0018640.0018640.00593200
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3019160.0019160.0019160.0019160.008153280
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1218150.0018450.0018150.0018450.00591350
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0218790.0018790.0018070.0018070.0032594150
2016-04-2800
2016-04-2719940.0019940.0019940.0019940.00359820
2016-04-2600
2016-04-2500
2016-04-2219650.0019650.0019650.0019650.0027530550
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1419150.0019150.0019150.0019150.0020383000
2016-04-1318730.0018730.0018730.0018730.00356190
2016-04-1200
2016-04-1100
2016-04-0817560.0017650.0017560.0017610.0011193510
2016-04-0717860.0018240.0017860.0018240.0049877970
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3019980.0019980.0019980.0019980.009179820
2016-03-2920190.0020190.0020190.0020190.00120190
2016-03-2800
2016-03-2519760.0019760.0019760.0019760.00119760
2016-03-2419360.0019360.0019360.0019360.00119360
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0420100.0020350.0020100.0020350.0021422350
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2518900.0018900.0018900.0018900.00118900
2016-02-2418940.0018940.0018940.0018940.00237880
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1719010.0019010.0019010.0019010.00119010
2016-02-1619410.0019410.0019410.0019410.00119410
2016-02-1519000.0019000.0019000.0019000.00238000
2016-02-1217990.0018180.0017800.0017800.008143730
2016-02-1018800.0018800.0018800.0018800.00237600
2016-02-0919250.0019250.0019170.0019170.001072051750
2016-02-0822300.0022300.0020300.0020300.006128180
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0122800.0022800.0022800.0022800.0010228000
2016-01-2922150.0022480.0022150.0022480.00367110
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2521770.0021770.0021380.0021380.0033709440
2016-01-2200
2016-01-2120500.0020500.0020500.0020500.0020410000
2016-01-2020840.0020840.0020840.0020840.00120840
2016-01-1900
2016-01-1820840.0020840.0020840.0020840.00821708880
2016-01-1521800.0021800.0021800.0021800.00243600
2016-01-1421710.0021870.0021710.0021870.005109030
2016-01-1322340.0022480.0022340.0022480.00521161960
2016-01-1222190.0022190.0022120.0022120.00366430
2016-01-0800
2016-01-0722480.0022480.0022330.0022330.0025560710
2016-01-0623210.0023210.0023210.0023210.00246420
2016-01-0523370.0023370.0023370.0023370.008186960
2016-01-0423700.0023700.0023700.0023700.0010237000
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2424400.0024400.0024400.0024400.0010244000
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1423900.0023900.0023900.0023900.0023549700
2015-12-1124500.0024500.0024500.0024500.00249000
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0325180.0025180.0025180.0025180.00125180
2015-12-0200
2015-12-0125190.0025190.0025190.0025190.005125950
2015-11-3024820.0024820.0024820.0024820.00374460
2015-11-2700
2015-11-2625000.0025000.0025000.0025000.00375000

   ※ 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