[1640 東証] ダイワ上場投信・TOPIX-17 鉄鋼・非鉄 日足 時系列データ

[1640 東証] ダイワ上場投信・TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1525520.0025550.0025470.0025550.009229840
2017-12-1400
2017-12-1325790.0025790.0025790.0025790.0010257900
2017-12-1200
2017-12-1125740.0025740.0025740.0025740.0010257400
2017-12-0800
2017-12-0700
2017-12-0625480.0025480.0025480.0025480.00125480
2017-12-0525760.0025760.0025760.0025760.00125760
2017-12-0425470.0025710.0025470.0025710.00376650
2017-12-0125460.0025660.0025460.0025660.004102240
2017-11-3000
2017-11-2925200.0025200.0025200.0025200.00125200
2017-11-2800
2017-11-2700
2017-11-2400
2017-11-2200
2017-11-2100
2017-11-2000
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-0926200.0026200.0026200.0026200.00252400
2017-11-0826230.0026230.0026200.0026200.00252430
2017-11-0700
2017-11-0625810.0025810.0025810.0025810.00125810
2017-11-0200
2017-11-0100
2017-10-3125600.0025600.0025600.0025600.00125600
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-2500
2017-10-2425290.0025290.0025290.0025290.00250580
2017-10-2300
2017-10-2000
2017-10-1924600.0024600.0024600.0024600.00124600
2017-10-1800
2017-10-1700
2017-10-1624290.0024530.0024290.0024530.00248820
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0524680.0024680.0024310.0024310.00248990
2017-10-0424760.0024760.0024760.0024760.00124760
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
2017-09-1900
2017-09-1500
2017-09-1423850.0023850.0023850.0023850.00123850
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0423480.0023500.0023480.0023500.0015352220
2017-09-0100
2017-08-3100
2017-08-3023630.0023630.0023630.0023630.005118150
2017-08-2923630.0023630.0023630.0023630.00123630
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1523560.0023560.0023560.0023560.0015353400
2017-08-1400
2017-08-1024290.0024460.0024290.0024420.0015365990
2017-08-0924040.0024090.0024040.0024090.007168580
2017-08-0823850.0023850.0023850.0023850.00123850
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0223490.0023490.0023490.0023490.008187920
2017-08-0123410.0023410.0023410.0023410.00123410
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2023180.0023180.0023180.0023180.00123180
2017-07-1900
2017-07-1823050.0023190.0023050.0023190.009208570
2017-07-1423300.0023480.0023300.0023480.0011256480
2017-07-1323080.0023080.0023080.0023080.00123080
2017-07-1200
2017-07-1123330.0023330.0023330.0023330.00123330
2017-07-1022980.0023080.0022980.0023080.00246060
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2121290.0021290.0021290.0021290.00121290
2017-06-2000
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
2017-06-0600
2017-06-0521840.0021840.0021840.0021840.00121840
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
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
2017-05-1522000.0022000.0022000.0022000.00122000
2017-05-1200
2017-05-1122330.0022470.0022330.0022470.00244800
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2121030.0021030.0021030.0021030.00242060
2017-04-2020800.0020800.0020800.0020800.00120800
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1320960.0020960.0020960.0020960.00241920
2017-04-1200
2017-04-1121460.0021460.0021460.0021460.0010214600
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0421590.0021590.0021290.0021290.0017362230
2017-04-0321970.0021970.0021970.0021970.0017373490
2017-03-3122180.0022190.0022180.0022190.0011243990
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
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1323430.0023430.0023430.0023430.00123430
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0622540.0022600.0022540.0022600.00245140
2017-02-0322750.0022750.0022750.0022750.00122750
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2622620.0022620.0022620.0022620.00122620
2017-01-2522330.0022350.0022330.0022350.0026580600
2017-01-2421990.0021990.0021990.0021990.00121990
2017-01-2322010.0022010.0022010.0022010.00244020
2017-01-2022140.0022140.0022020.0022020.00366180
2017-01-1900
2017-01-1821100.0021540.0021100.0021540.0033697620
2017-01-1700
2017-01-1621580.0021580.0021580.0021580.00243160
2017-01-1321580.0021580.0021580.0021580.00121580
2017-01-1200
2017-01-1100
2017-01-1021550.0021550.0021550.0021550.00121550
2017-01-0621700.0021700.0021700.0021700.00243400
2017-01-0500
2017-01-0421660.0021660.0021660.0021660.00243320
2016-12-3021480.0021480.0021480.0021480.00242960
2016-12-2900
2016-12-2821910.0021910.0021910.0021910.00243820
2016-12-2700
2016-12-2621710.0021710.0021710.0021710.00365130
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1300

   ※ 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