[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 
2016-12-0200
2016-12-0100
2016-11-3017880.0017880.0017880.0017880.0033590040
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2417680.0017680.0017680.0017680.00117680
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0917380.0017380.0016880.0016880.0053898140
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0117770.0017770.0017760.0017760.00235530
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2117550.0017550.0017550.0017550.00352650
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
2016-10-0317530.0017530.0017530.0017530.00117530
2016-09-3000
2016-09-2900
2016-09-2817590.0017590.0017590.0017590.00117590
2016-09-2700
2016-09-2617850.0017850.0017620.0017620.009159730
2016-09-2300
2016-09-2100
2016-09-2017250.0017250.0017250.0017250.00117250
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0817580.0017580.0017580.0017580.00117580
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
2016-08-2400
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
2016-08-0117160.0017160.0017160.0017160.00117160
2016-07-2916700.0016700.0016700.0016700.00116700
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2217380.0017380.0017380.0017380.00234760
2016-07-2117690.0017690.0017510.0017510.00352890
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1417440.0017440.0017440.0017440.00117440
2016-07-1317440.0017440.0017370.0017370.007121940
2016-07-1200
2016-07-1100
2016-07-0816570.0016570.0016570.0016570.00233140
2016-07-0700
2016-07-0600
2016-07-0516920.0016920.0016920.0016920.00584600
2016-07-0400
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
2016-06-0200
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
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2718160.0018160.0017810.0017810.0015269950
2016-04-2618080.0018080.0017730.0017820.0021378120
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1317000.0017000.0017000.0017000.00117000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0416700.0016700.0016700.0016700.00116700
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2317250.0017250.0017250.0017250.00586250
2016-03-2217260.0017260.0017260.0017260.00117260
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1117020.0017020.0017020.0017020.00117020
2016-03-1016710.0016710.0016710.0016710.0010167100
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
2016-02-2416040.0016040.0016040.0016040.00348120
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1215400.0015440.0015400.0015440.001021570880
2016-02-1015800.0015800.0015740.0015740.00781232220
2016-02-0916450.0016450.0016450.0016450.00349350
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2916870.0017110.0016870.0017110.00467960
2016-01-2816550.0016550.0016550.0016550.00233100
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2215470.0015470.0015470.0015470.0050773500
2016-01-2115330.0015330.0015300.0015300.00230630
2016-01-2015990.0015990.0015810.0015810.00347610
2016-01-1916060.0016060.0016060.0016060.00116060
2016-01-1816220.0016220.0016220.0016220.00232440
2016-01-1500
2016-01-1416550.0016550.0016550.0016550.00116550
2016-01-1300
2016-01-1216870.0016870.0016850.0016850.00467460
2016-01-0817030.0017110.0017030.0017110.006102260
2016-01-0700
2016-01-0617630.0017630.0017630.0017630.00352890
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2117970.0017970.0017970.0017970.0010179700
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
2015-12-0200
2015-12-0100
2015-11-3018100.0018100.0018100.0018100.0015271500
2015-11-2700
2015-11-2600

   ※ 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