[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 
2017-07-2117820.0017860.0017820.0017860.009160460
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
2016-12-1215430.0015430.0015430.0015430.00115430
2016-12-0915440.0015440.0015440.0015440.00115440
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0514970.0014970.0014970.0014970.00229940
2016-12-0200
2016-12-0115230.0015230.0015230.0015230.00115230
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2515000.0015110.0015000.0015110.00230110
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1814690.0014780.0014690.0014780.00229470
2016-11-1700
2016-11-1614500.0014500.0014500.0014500.0011159500
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0914000.0014000.0014000.0014000.0017238000
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
2016-10-2114120.0014120.0014120.0014120.00114120
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
2016-10-0313370.0013370.0013370.0013370.00793590
2016-09-3000
2016-09-2900
2016-09-2813240.0013240.0013240.0013240.00113240
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2013300.0013300.0013300.0013300.00113300
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
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2412810.0012810.0012810.0012810.00112810
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1212760.0013100.0012760.0013100.0038491000
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
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2513100.0013100.0013100.0013100.00565500
2016-07-2200
2016-07-2113070.0013070.0013070.0013070.00113070
2016-07-2000
2016-07-1913000.0013000.0013000.0013000.00565000
2016-07-1512890.0012890.0012890.0012890.008103120

   ※ 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