[1643 東証] ダイワ上場投信・TOPIX-17 情報通信・サービスその他 日足 時系列データ

[1643 東証] ダイワ上場投信・TOPIX-17 情報通信・サービスその他
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1822670.0022670.0022590.0022590.00245260
2017-12-1522700.0022700.0022520.0022590.0024542970
2017-12-1423060.0023060.0023060.0023060.00123060
2017-12-1323020.0023020.0023020.0023020.007161140
2017-12-1200
2017-12-1100
2017-12-0822780.0022950.0022780.0022950.003447865560
2017-12-0700
2017-12-0600
2017-12-0500
2017-12-0400
2017-12-0100
2017-11-3000
2017-11-2923000.0023000.0023000.0023000.00492000
2017-11-2800
2017-11-2700
2017-11-2400
2017-11-2200
2017-11-2100
2017-11-2022490.0022490.0022490.0022490.00244980
2017-11-1722850.0022850.0022820.0022820.0029662380
2017-11-1622180.0022380.0022180.0022380.0035778500
2017-11-1522500.0022500.0022500.0022500.00490000
2017-11-1400
2017-11-1300
2017-11-1022620.0022740.0022620.0022740.005113220
2017-11-0923110.0023110.0023110.0023110.0010231100
2017-11-0800
2017-11-0722830.0022830.0022830.0022830.0010228300
2017-11-0622750.0022750.0022750.0022750.0010227500
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-2522560.0022560.0022300.0022300.0021471140
2017-10-2400
2017-10-2300
2017-10-2000
2017-10-1900
2017-10-1800
2017-10-1700
2017-10-1600
2017-10-1300
2017-10-1222000.0022000.0022000.0022000.0020440000
2017-10-1100
2017-10-1021660.0021660.0021660.0021660.0024519840
2017-10-0600
2017-10-0521550.0021550.0021550.0021550.0015323250
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-2821310.0021310.0021310.0021310.00485240
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2021140.0021140.0021140.0021140.00363420
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0720510.0020510.0020510.0020510.00120510
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1820560.0020560.0020430.0020430.00711459630
2017-08-1700
2017-08-1620560.0020560.0020560.0020560.0010205600
2017-08-1500
2017-08-1400
2017-08-1020520.0020520.0020520.0020520.00120520
2017-08-0920800.0020800.0020800.0020800.00120800
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2520720.0020720.0020720.0020720.0046953120
2017-07-2400
2017-07-2100
2017-07-2020950.0020950.0020950.0020950.00120950
2017-07-1920710.0020800.0020710.0020800.00362220
2017-07-1820640.0020640.0020640.0020640.005103200
2017-07-1420950.0020950.0020930.0020930.009188390
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0320950.0020950.0020950.0020950.004469343700
2017-06-3021000.0021000.0020910.0020910.0016335910
2017-06-2900
2017-06-2821290.0021290.0021150.0021150.00481015480
2017-06-2721350.0021350.0021330.0021330.0016341480
2017-06-2621360.0021360.0021360.0021360.00485440
2017-06-2300
2017-06-2221330.0021330.0021330.0021330.00121330
2017-06-2121290.0021290.0021290.0021290.00121290
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1520640.0020640.0020640.0020640.005103200
2017-06-1400
2017-06-1320710.0020710.0020710.0020710.00482840
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0520810.0020810.0020810.0020810.00120810
2017-06-0220770.0020770.0020770.0020770.0010207700
2017-06-0120720.0020750.0020700.0020750.00362170
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2620470.0020470.0020470.0020470.0046941620
2017-05-2500
2017-05-2400
2017-05-2320220.0020220.0020220.0020220.00120220
2017-05-2220290.0020290.0020210.0020210.00480920
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1520060.0020060.0020060.0020060.0010200600
2017-05-1219730.0019730.0019730.0019730.00119730
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0219330.0019330.0019330.0019330.0010193300
2017-05-0119250.0019250.0019250.0019250.00119250
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2419030.0019030.0019030.0019030.00476120
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1118810.0018810.0018810.0018810.00594050
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0318830.0018830.0018830.0018830.00356490
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2219000.0019000.0019000.0019000.0010190000
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1019070.0019070.0019070.0019070.00238140
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
2017-02-2418780.0018780.0018780.0018780.00237560
2017-02-2300
2017-02-2218750.0018750.0018750.0018750.008150000
2017-02-2100
2017-02-2000
2017-02-1718550.0018550.0018550.0018550.00118550
2017-02-1600
2017-02-1500
2017-02-1418790.0018790.0018790.0018790.00118790
2017-02-1319040.0019040.0019040.0019040.00238080
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0618540.0018540.0018530.0018530.00237070
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2718970.0018970.0018970.0018970.0010189700
2017-01-2600
2017-01-2518710.0018710.0018690.0018690.00356090
2017-01-2418500.0018500.0018500.0018500.00118500
2017-01-2318890.0018890.0018590.0018590.00474660
2017-01-2018600.0018780.0018600.0018780.007130920
2017-01-1900
2017-01-1800
2017-01-1718780.0018780.0018710.0018710.00356270
2017-01-1600
2017-01-1300
2017-01-1219120.0019120.0018980.0018980.00595320
2017-01-1119160.0019160.0019160.0019160.00119160
2017-01-1000
2017-01-0618980.0019120.0018980.0019120.0044835260
2017-01-0500
2017-01-0400
2016-12-3018490.0018510.0018490.0018500.00355500
2016-12-2918390.0018390.0018390.0018390.0011202290
2016-12-2800
2016-12-2700
2016-12-2618610.0018610.0018610.0018610.00118610
2016-12-2218480.0018480.0018480.0018480.00236960
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1518740.0018740.0018740.0018740.0020374800
2016-12-1400

   ※ 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