[1642 東証] ダイワ上場投信・TOPIX-17 電機・精密 日足 時系列データ

[1642 東証] ダイワ上場投信・TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1520060.0020060.0020060.0020060.00120060
2017-12-1400
2017-12-1320180.0020180.0020180.0020180.0011221980
2017-12-1220370.0020370.0020370.0020370.00120370
2017-12-1100
2017-12-0819990.0020340.0019990.0020340.0013261080
2017-12-0700
2017-12-0619840.0019840.0019840.0019840.00239680
2017-12-0520080.0020080.0020080.0020080.00120080
2017-12-0420440.0020470.0020360.0020360.006122470
2017-12-0120420.0020490.0020420.0020490.00361390
2017-11-3020470.0020470.0020330.0020430.0012244820
2017-11-2921010.0021010.0021010.0021010.0010210100
2017-11-2800
2017-11-2700
2017-11-2420980.0020980.0020980.0020980.005104900
2017-11-2221000.0021000.0021000.0021000.0021441000
2017-11-2100
2017-11-2020720.0020800.0020720.0020730.0046953530
2017-11-1720840.0020840.0020840.0020840.00362520
2017-11-1600
2017-11-1520720.0020720.0020480.0020480.009185860
2017-11-1420830.0020870.0020830.0020870.0027562690
2017-11-1321100.0021100.0020940.0020940.005105120
2017-11-1020720.0021100.0020220.0021100.007144920
2017-11-0921150.0021200.0021150.0021200.0012254200
2017-11-0800
2017-11-0700
2017-11-0600
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-3000
2017-10-2719760.0019760.0019760.0019760.00598800
2017-10-2619670.0019670.0019670.0019670.0040786800
2017-10-2500
2017-10-2400
2017-10-2319550.0019550.0019550.0019550.0012234600
2017-10-2000
2017-10-1900
2017-10-1800
2017-10-1700
2017-10-1619120.0019120.0019120.0019120.00595600
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0618790.0018790.0018720.0018720.0015281150
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-2818430.0018430.0018430.0018430.00355290
2017-09-2718380.0018380.0018380.0018380.00355140
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1218000.0018000.0018000.0018000.007126000
2017-09-1117760.0017760.0017760.0017760.00471040
2017-09-0817480.0017480.0017480.0017480.00469920
2017-09-0717520.0017520.0017520.0017520.00352560
2017-09-0600
2017-09-0517450.0017450.0017450.0017450.00352350
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3017630.0017630.0017630.0017630.0015264450
2017-08-2917410.0017410.0017410.0017410.00117410
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1817560.0017560.0017560.0017560.0015263400
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0817830.0017830.0017830.0017830.00471320
2017-08-0717920.0017920.0017860.0017860.00589540
2017-08-0400
2017-08-0300
2017-08-0218000.0018000.0018000.0018000.00118000
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2717930.0017930.0017930.0017930.00117930
2017-07-2617870.0017870.0017870.0017870.00117870
2017-07-2500
2017-07-2400
2017-07-2117820.0017860.0017820.0017860.009160460
2017-07-2000
2017-07-1917630.0017630.0017630.0017630.00117630
2017-07-1800
2017-07-1417670.0017740.0017670.0017740.00353080
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2717630.0017630.0017630.0017630.00117630
2017-06-2600
2017-06-2300
2017-06-2217500.0017500.0017500.0017500.00117500
2017-06-2100
2017-06-2000
2017-06-1917270.0017270.0017270.0017270.00117270
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1317170.0017170.0017170.0017170.00117170
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0217160.0017160.0017160.0017160.00117160
2017-06-0117080.0017080.0017080.0017080.00117080
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
2017-05-1516850.0016850.0016770.0016770.00350470
2017-05-1200
2017-05-1117070.0017070.0017070.0017070.0010170700
2017-05-1000
2017-05-0900
2017-05-0816750.0016940.0016750.0016940.001011691940
2017-05-0216480.0016590.0016480.0016590.0030494950
2017-05-0116260.0016260.0016260.0016260.00116260
2017-04-2800
2017-04-2716060.0016060.0016060.0016060.00232120
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0715770.0015770.0015550.0015550.00462640
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2916220.0016220.0016220.0016220.00116220
2017-03-2816000.0016000.0016000.0016000.0010160000
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
2017-02-1715840.0015840.0015840.0015840.0040633600
2017-02-1600
2017-02-1500
2017-02-1415960.0015960.0015960.0015960.00115960
2017-02-1315880.0015880.0015880.0015880.00115880
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0615500.0015500.0015460.0015460.00230960
2017-02-0300
2017-02-0200
2017-02-0115510.0015510.0015510.0015510.00115510
2017-01-3115680.0015680.0015680.0015680.00578400
2017-01-3016110.0016110.0015900.0015900.00347950
2017-01-2715940.0015940.0015940.0015940.00347820
2017-01-2600
2017-01-2500
2017-01-2415450.0015450.0015450.0015450.00115450
2017-01-2315770.0015770.0015770.0015770.00115770
2017-01-2015510.0015510.0015510.0015510.00462040
2017-01-1900
2017-01-1800
2017-01-1715530.0015530.0015430.0015430.00461920
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1015540.0015540.0015540.0015540.00115540
2017-01-0615620.0015660.0015620.0015620.00346900
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2615690.0015690.0015690.0015690.00115690
2016-12-2215600.0015600.0015600.0015600.00115600
2016-12-2115820.0015820.0015820.0015820.0018284760
2016-12-2000
2016-12-1915760.0015760.0015760.0015760.00231520
2016-12-1600
2016-12-1500
2016-12-1415570.0015620.0015570.0015620.00346770
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