[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 
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
2016-10-186430.006590.006430.006590.00319500
2016-10-176380.006490.006380.006490.00319320
2016-10-146450.006450.006450.006450.0016450
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-046620.006620.006620.006620.00426480
2016-10-036710.006710.006660.006660.00426740
2016-09-306660.006660.006660.006660.00746620
2016-09-296900.006900.006890.006890.00427580
2016-09-2800
2016-09-276550.006680.006550.006680.00213230
2016-09-266980.006980.006740.006770.0064438360
2016-09-236520.006780.006520.006780.002191466750
2016-09-216740.006860.006700.006860.0019128250
2016-09-206700.006740.006700.006710.00426870
2016-09-1600
2016-09-156510.006510.006510.006510.00213020
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-096610.006610.006610.006610.00213220
2016-09-0800
2016-09-076570.006570.006570.006570.0020131400
2016-09-0600
2016-09-056510.006510.006510.006510.00213020
2016-09-026450.006450.006450.006450.00319350
2016-09-0100
2016-08-316270.006270.006270.006270.0016270
2016-08-306200.006200.006200.006200.00212400
2016-08-2900
2016-08-2600
2016-08-256440.006440.006250.006280.0070444370
2016-08-246240.006240.006240.006240.0032199680
2016-08-236180.006180.006140.006140.00318500
2016-08-226000.006010.006000.006010.00742050
2016-08-196050.006050.006050.006050.00318150
2016-08-186300.006300.006060.006060.00743310
2016-08-1700
2016-08-166200.006200.006200.006200.0030186000
2016-08-1500
2016-08-126310.006310.006210.006210.00318830
2016-08-106200.006200.006110.006110.0047289100
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-016500.006500.006500.006500.0016500
2016-07-2900
2016-07-286610.006610.006610.006610.00213220
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-226700.006700.006700.006700.00320100
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-156650.006650.006650.006650.00533250
2016-07-146650.006650.006650.006650.0016650
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-086520.006520.006520.006520.00319560
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-306580.006580.006580.006580.00639480
2016-06-296610.006610.006610.006610.00213220
2016-06-2800
2016-06-276290.006290.006290.006290.001062900
2016-06-246430.006430.006430.006430.0016430
2016-06-236410.006410.006410.006410.0016410
2016-06-226590.006590.006540.006540.00745870
2016-06-216740.006740.006740.006740.0016740
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-096990.006990.006990.006990.0016990
2016-06-086930.006930.006920.006930.0024166270
2016-06-0700
2016-06-0600
2016-06-036810.006810.006750.006750.00533930
2016-06-0200
2016-06-017050.007050.007050.007050.00321150
2016-05-3100
2016-05-3000
2016-05-276910.006910.006900.006900.00641430
2016-05-2600
2016-05-2500
2016-05-246930.006930.006910.006910.00213840
2016-05-236970.006970.006930.006930.00641620
2016-05-2000
2016-05-197040.007040.007010.007010.00535090
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-127150.007150.007150.007150.00214300
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-067080.007080.007060.007060.001498960
2016-05-027100.007100.007100.007100.0017100
2016-04-287250.007250.007250.007250.0017250
2016-04-277220.007220.007220.007220.0017220
2016-04-2600
2016-04-257490.007490.007290.007290.00859660
2016-04-227400.007490.007400.007490.00429780
2016-04-2100
2016-04-207380.007380.007380.007380.00536900
2016-04-197250.007260.007250.007260.0027195810
2016-04-1800
2016-04-1500
2016-04-147380.007430.007380.007430.0045333550
2016-04-137190.007190.007190.007190.00321570
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-057070.007070.007070.007070.001070700
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-297560.007560.007560.007560.0017560
2016-03-287610.007660.007610.007610.001399280
2016-03-257350.007350.007350.007350.00214700
2016-03-2400
2016-03-237390.007520.007390.007520.0033246640
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-047950.008060.007950.008060.001187560
2016-03-0300
2016-03-027770.007770.007770.007770.001077700
2016-03-0100
2016-02-2900
2016-02-267800.007800.007800.007800.0017800
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-167800.007800.007800.007800.0020156000
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-057960.008060.007960.008060.00216020
2016-02-0400
2016-02-0300
2016-02-028320.008350.008320.008350.00758300
2016-02-018090.008310.008090.008310.00648760
2016-01-297880.007940.007880.007940.001294860
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-257700.007700.007640.007640.0060461400
2016-01-2200
2016-01-217210.007210.007210.007210.00428840
2016-01-207660.007660.007660.007660.00538300
2016-01-197880.007880.007880.007880.00100788000
2016-01-1800
2016-01-1500
2016-01-147960.007960.007850.007850.00971090
2016-01-1300
2016-01-128080.008080.008080.008080.00216160
2016-01-088320.008320.008140.008140.0015122920
2016-01-078350.008350.008350.008350.00216700
2016-01-0600
2016-01-058340.008340.008340.008340.0018340
2016-01-048340.008340.008340.008340.0018340
2015-12-308500.008510.008470.008510.0021178370
2015-12-2900
2015-12-288340.008340.008340.008340.0018340
2015-12-258300.008300.008210.008210.00324810
2015-12-2400
2015-12-2200
2015-12-218370.008370.008370.008370.0018370
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-108430.008430.008430.008430.0015126450
2015-12-098400.008400.008400.008400.00216800
2015-12-088520.008520.008440.008440.00650980
2015-12-0700
2015-12-0400
2015-12-038700.008700.008700.008700.0018700

   ※ 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