[1645 東証] ダイワ上場投信・TOPIX-17 運輸・物流 日足 時系列データ

[1645 東証] ダイワ上場投信・TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
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
2017-07-2500
2017-07-2400
2017-07-2117050.0017050.0017050.0017050.001001705000
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1417500.0017500.0017500.0017500.00352500
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2817500.0017500.0017500.0017500.00235000
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-1917880.0017880.0017880.0017880.00117880
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0517620.0017620.0017620.0017620.00117620
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2617150.0017150.0017150.0017150.00117150
2017-05-2500
2017-05-2417030.0017030.0017030.0017030.00234060
2017-05-2316960.0016960.0016960.0016960.00233920
2017-05-2216930.0016930.0016930.0016930.00233860
2017-05-1900
2017-05-1816580.0016580.0016580.0016580.00116580
2017-05-1700
2017-05-1600
2017-05-1516840.0016840.0016840.0016840.00116840
2017-05-1216780.0016780.0016780.0016780.00467120
2017-05-1100
2017-05-1016920.0017110.0016920.0017110.00234030
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2016290.0016290.0016290.0016290.00116290
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0416580.0016580.0016580.0016580.0020331600
2017-04-0300
2017-03-3116710.0016710.0016710.0016710.00116710
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2216590.0016590.0016590.0016590.00349770
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1016800.0016810.0016800.0016810.00350410
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0616760.0016760.0016760.0016760.00116760
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2416960.0016960.0016960.0016960.00116960
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1616560.0016560.0016560.0016560.00699360
2017-02-1500
2017-02-1416680.0016680.0016680.0016680.00233360
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0716270.0016270.0016270.0016270.00348810
2017-02-0616260.0016260.0016230.0016230.00232490
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2317080.0017080.0017080.0017080.00117080
2017-01-2017070.0017070.0017070.0017070.00117070
2017-01-1900
2017-01-1817030.0017070.0017030.0017070.0013221870
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-1217450.0017450.0017200.0017200.006104200
2017-01-1117470.0017470.0017470.0017470.00117470
2017-01-1017320.0017320.0017320.0017320.00117320
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2917050.0017050.0017050.0017050.00117050
2016-12-2800
2016-12-2700
2016-12-2617270.0017270.0017270.0017270.00117270
2016-12-2217250.0017250.0017070.0017070.001402407800
2016-12-2100
2016-12-2000
2016-12-1916950.0017000.0016950.0017000.00233950
2016-12-1600
2016-12-1500
2016-12-1416760.0016760.0016760.0016760.00116760
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0515830.0015890.0015830.0015890.00231720
2016-12-0215990.0016100.0015990.0016100.00232090
2016-12-0116360.0016360.0016360.0016360.00116360
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2216000.0016260.0016000.0016260.00232260
2016-11-2115950.0015970.0015950.0015970.00463820
2016-11-1815700.0015700.0015700.0015700.00115700
2016-11-1715470.0015500.0015470.0015500.00230970
2016-11-1600
2016-11-1500
2016-11-1415370.0015370.0015370.0015370.00115370
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2815330.0015330.0015330.0015330.009137970
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2415130.0015130.0015130.0015130.00115130
2016-10-2100
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
2016-10-0615030.0015030.0015030.0015030.00115030
2016-10-0514900.0014900.0014900.0014900.0021312900
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2815080.0015080.0014990.0014990.0018270630
2016-09-2714990.0014990.0014990.0014990.00114990
2016-09-2600
2016-09-2315490.0015490.0015260.0015260.0021325060
2016-09-2115000.0015230.0015000.0015230.0015228220
2016-09-2014960.0014960.0014960.0014960.00114960
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1314830.0014830.0014830.0014830.0020296600
2016-09-1214820.0014820.0014820.0014820.0040592800
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0614890.0014890.0014890.0014890.00114890
2016-09-0514980.0014980.0014900.0014900.0015223780
2016-09-0214760.0014760.0014760.0014760.0010147600
2016-09-0100
2016-08-3114480.0014480.0014480.0014480.00228960
2016-08-3014490.0014490.0014490.0014490.00343470
2016-08-2900
2016-08-2614650.0014650.0014460.0014460.009131010
2016-08-2514950.0014950.0014720.0014720.0018268020
2016-08-2414650.0014650.0014650.0014650.0013190450
2016-08-2314450.0014450.0014450.0014450.00114450
2016-08-2214480.0014480.0014410.0014410.00228890
2016-08-1900
2016-08-1800
2016-08-1714550.0014550.0014550.0014550.00229100
2016-08-1615060.0015060.0014730.0014730.0034504840

   ※ 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