[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 
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
2016-07-1412890.0012890.0012890.0012890.00112890
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0611950.0011950.0011950.0011950.00223900
2016-07-0500
2016-07-0400
2016-07-0112330.0012330.0012330.0012330.00561650
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2411870.0011870.0011770.0011770.00558950
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2012610.0012610.0012610.0012610.008100880
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1312790.0012790.0012790.0012790.00338370
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3113480.0013480.0013480.0013480.00567400
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1612380.0012380.0012380.0012380.00112380
2016-05-1312890.0012890.0012730.0012730.00451400
2016-05-1200
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
2016-04-2213600.0013600.0013600.0013600.00681600
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
2016-04-0712350.0012350.0012350.0012350.00112350
2016-04-0612760.0012760.0012360.0012360.00675660
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2812970.0012980.0012970.0012980.00564880
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1413200.0013380.0013180.0013180.00566160
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
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
2016-02-1711940.0011940.0011940.0011940.00223880
2016-02-1600
2016-02-1511940.0011940.0011900.0011900.002442909400
2016-02-1211100.0011100.0011100.0011100.00111100
2016-02-1000
2016-02-0912080.0012080.0012080.0012080.00336240
2016-02-0800
2016-02-0500
2016-02-0412870.0012870.0012870.0012870.00112870
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2912490.0012490.0012490.0012490.00337470
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2012970.0012970.0012970.0012970.00225940
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1213750.0013750.0013750.0013750.00455000
2016-01-0800
2016-01-0714250.0014250.0014000.0014000.00570500
2016-01-0614560.0014560.0014560.0014560.00114560
2016-01-0500
2016-01-0400
2015-12-3015220.0015220.0015220.0015220.00115220
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1015170.0015170.0015170.0015170.00115170
2015-12-0900
2015-12-0815770.0015770.0015550.0015550.0011173250
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200

   ※ 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