[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 
2016-12-0521090.0021090.0021090.0021090.005105450
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1119320.0019320.0019320.0019320.0022425040
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
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3017840.0017840.0017840.0017840.0030535200
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2017460.0017460.0017460.0017460.00117460
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0818280.0018280.0018280.0018280.0022402160
2016-09-0700
2016-09-0600
2016-09-0518690.0018690.0018650.0018650.0011205190
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2817020.0017020.0017020.0017020.00921565840
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1517320.0017320.0017320.0017320.00117320
2016-07-1416870.0016870.0016870.0016870.00116870
2016-07-1300
2016-07-1200
2016-07-1116030.0016030.0016030.0016030.00348090
2016-07-0815350.0015350.0015350.0015350.008122800
2016-07-0715640.0015640.0015520.0015520.00231160
2016-07-0615840.0015840.0015840.0015840.008126720
2016-07-0516030.0016030.0016030.0016030.00116030
2016-07-0415960.0016260.0015960.0016260.00464320
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0217710.0017710.0017490.0017490.0030527500
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1818030.0018030.0018030.0018030.00354090
2016-05-1700
2016-05-1617550.0017550.0017550.0017550.00235100
2016-05-1300
2016-05-1217700.0017700.0017330.0017330.0022382000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0516400.0016400.0016400.0016400.00232800
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2817830.0017830.0017830.0017830.00235660
2016-03-2500
2016-03-2400
2016-03-2317820.0018130.0017820.0018130.0029519880
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
2016-03-0818440.0018800.0018000.0018170.00173931725110
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1016470.0016470.0016470.0016470.00116470
2016-02-0916870.0016870.0016870.0016870.00233740
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0119140.0019140.0019140.0019140.00238280
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2218050.0018050.0018050.0018050.00118050
2016-01-2100
2016-01-2000
2016-01-1917750.0017750.0017750.0017750.0010177500
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1219130.0019130.0019130.0019130.00238260
2016-01-0800
2016-01-0719730.0019730.0019590.0019590.00478650
2016-01-0620650.0020650.0020650.0020650.00241300
2016-01-0500
2016-01-0400
2015-12-3021290.0021290.0021290.0021290.00121290
2015-12-2900
2015-12-2800
2015-12-2520970.0020970.0020640.0020640.00483550
2015-12-2421130.0021290.0021130.0021290.00242420
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0222010.0022040.0022010.0022040.0018396330
2015-12-0100
2015-11-3000
2015-11-2700

   ※ 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