[1644 東証] ダイワ上場投信・TOPIX-17 電力・ガス 日足 時系列データ

[1644 東証] ダイワ上場投信・TOPIX-17 電力・ガス
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-237660.007660.007660.007660.0017660
2017-10-2000
2017-10-197590.007590.007590.007590.0017590
2017-10-187580.007580.007580.007580.0017580
2017-10-1700
2017-10-1600
2017-10-137430.007430.007430.007430.0020148600
2017-10-1200
2017-10-1100
2017-10-107530.007530.007530.007530.0017530
2017-10-067440.007440.007440.007440.0017440
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-297380.007380.007380.007380.0017380
2017-09-287450.007450.007400.007400.001288870
2017-09-2700
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
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-057430.007430.007430.007430.0017430
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-257380.007380.007380.007380.0017380
2017-08-2400
2017-08-2300
2017-08-227490.007490.007490.007490.00537450
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-147450.007450.007450.007450.00322350
2017-08-1000
2017-08-0900
2017-08-087600.007600.007580.007580.00215180
2017-08-077600.007610.007600.007610.0050380220
2017-08-047680.007680.007680.007680.0017680
2017-08-037600.007600.007600.007600.0017600
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-217500.007500.007500.007500.0017500
2017-07-207580.007580.007580.007580.0017580
2017-07-197530.007530.007530.007530.0017530
2017-07-187420.007420.007420.007420.00429680
2017-07-147500.007600.007500.007600.00537900
2017-07-137500.007500.007500.007500.00430000
2017-07-1200
2017-07-1100
2017-07-107650.007650.007650.007650.0017650
2017-07-077670.007670.007510.007510.001184210
2017-07-0600
2017-07-057750.007750.007750.007750.0017750
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-207900.007900.007900.007900.00431600
2017-06-1900
2017-06-1600
2017-06-157840.007840.007840.007840.00215680
2017-06-1400
2017-06-1300
2017-06-127820.007820.007820.007820.00754740
2017-06-0900
2017-06-087880.007880.007880.007880.0017880
2017-06-0700
2017-06-067870.007870.007870.007870.0017870
2017-06-057750.007990.007750.007990.0043337670
2017-06-0200
2017-06-017870.007930.007860.007930.0025197980
2017-05-317920.007920.007770.007910.00323600
2017-05-307900.007920.007900.007920.00323740
2017-05-297750.007750.007750.007750.00323250
2017-05-267860.007860.007860.007860.00755020
2017-05-257820.007830.007820.007830.001078210
2017-05-247710.007710.007710.007710.00215420
2017-05-2300
2017-05-227640.007640.007640.007640.0017640
2017-05-197610.007740.007600.007600.0050380750
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-157580.007580.007580.007580.0017580
2017-05-127600.007600.007600.007600.0036273600
2017-05-1100
2017-05-107550.007560.007550.007560.00215110
2017-05-097500.007500.007500.007500.0017500
2017-05-087570.007570.007570.007570.0065492050
2017-05-0200
2017-05-017280.007280.007280.007280.00965520
2017-04-287250.007260.007250.007260.00214510
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-207130.007280.007130.007230.00750610
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-147120.007120.007120.007120.0017120
2017-04-1300
2017-04-1200
2017-04-117230.007230.007230.007230.0017230
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-317290.007290.007290.007290.0020145800
2017-03-3000
2017-03-297280.007280.007280.007280.0043313040
2017-03-287280.007280.007250.007250.0015108810
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-226950.006950.006950.006950.0016950
2017-03-2100
2017-03-1700
2017-03-167120.007120.007120.007120.0017120
2017-03-157130.007130.007130.007130.0017130
2017-03-147300.007300.007300.007300.001287600
2017-03-1300
2017-03-107050.007160.007050.007160.00428420
2017-03-097000.007140.006990.007090.00856440
2017-03-087160.007160.007020.007160.00642680
2017-03-077220.007220.007060.007060.00642700
2017-03-067200.007200.007040.007040.00428480
2017-03-037130.007130.007130.007130.00428520
2017-03-027080.007090.007080.007090.00428340
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-237090.007090.007090.007090.0024170160
2017-02-227090.007090.007090.007090.0017090
2017-02-2100
2017-02-207190.007190.007040.007040.00428470
2017-02-177160.007160.007040.007040.00214200
2017-02-167050.007050.007010.007010.0016112200
2017-02-157200.007200.007200.007200.00750400
2017-02-147170.007170.007150.007150.001286000
2017-02-1300
2017-02-107090.007090.007090.007090.001070900
2017-02-0900
2017-02-0800
2017-02-076940.006940.006940.006940.00962460
2017-02-066930.006930.006930.006930.00213860
2017-02-037070.007070.007070.007070.00214140
2017-02-027070.007070.007070.007070.00749490
2017-02-0100
2017-01-317180.007180.007180.007180.00214360
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-237480.007480.007340.007340.00537260
2017-01-207480.007480.007480.007480.0017480
2017-01-1900
2017-01-1800
2017-01-177520.007520.007520.007520.0017520
2017-01-1600
2017-01-1300
2017-01-127620.007620.007560.007560.0017129140
2017-01-117630.007630.007620.007620.00215250
2017-01-1000
2017-01-067740.007740.007740.007740.0017740
2017-01-057660.007660.007660.007660.0017660
2017-01-047640.007660.007640.007660.00100765000
2016-12-3000
2016-12-297650.007650.007650.007650.0017650
2016-12-2800
2016-12-277720.007720.007710.007710.00646310
2016-12-267750.007820.007750.007820.00215570
2016-12-2200
2016-12-217860.007860.007840.007840.00215700
2016-12-207980.007980.007980.007980.0017980
2016-12-197830.007850.007830.007850.00323530
2016-12-168000.008000.007840.007960.00539670
2016-12-157690.007870.007590.007840.0093720370
2016-12-147920.008050.007840.008050.0055437440
2016-12-137460.007810.007460.007810.0024183160
2016-12-127980.007980.007710.007800.003732946930
2016-12-097690.007730.007610.007610.0045344680
2016-12-0800
2016-12-077140.007140.007140.007140.00214280
2016-12-066960.007140.006960.007140.00214100
2016-12-056960.007100.006960.007100.00214060
2016-12-026990.007100.006990.007100.00214090
2016-12-016780.006990.006780.006990.00320550
2016-11-307020.007020.007020.007020.0017020
2016-11-2900
2016-11-286950.006950.006950.006950.0016950
2016-11-2500
2016-11-246740.006740.006740.006740.00533700
2016-11-226780.006780.006670.006670.00102680560
2016-11-2100
2016-11-1800
2016-11-176810.006810.006810.006810.00100681000
2016-11-1600
2016-11-1500
2016-11-146640.006640.006640.006640.00426560
2016-11-116700.006700.006600.006600.001066700
2016-11-106700.006700.006700.006700.0016700
2016-11-096540.006540.006540.006540.0016540
2016-11-0800
2016-11-0700
2016-11-046720.006720.006640.006640.00213360
2016-11-026600.006850.006600.006840.00427130
2016-11-016680.006900.006680.006900.00427260
2016-10-316550.006670.006550.006670.00426360
2016-10-286750.006820.006750.006820.0015101990
2016-10-276750.006840.006750.006800.00534030
2016-10-266690.006790.006690.006790.00213480
2016-10-256600.006600.006600.006600.00319800
2016-10-246630.006630.006630.006630.0016630
2016-10-216620.006620.006610.006610.001066110
2016-10-206530.006580.006530.006580.00213110
2016-10-196500.006520.006500.006520.003011962500

   ※ 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