[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 
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
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
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2516160.0016160.0016160.0016160.00580800
2016-07-2215900.0015900.0015900.0015900.00115900
2016-07-2100
2016-07-2016050.0016050.0016050.0016050.00232100
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1315950.0015950.0015950.0015950.00231900
2016-07-1200
2016-07-1100
2016-07-0815530.0015530.0015530.0015530.00115530
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0415590.0015590.0015590.0015590.00462360
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
2016-06-1715260.0015260.0015260.0015260.0010152600
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
2016-05-1616050.0016050.0016050.0016050.00116050
2016-05-1316100.0016270.0016100.0016270.00580670
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2217410.0017410.0017410.0017410.00117410
2016-04-2100
2016-04-2017000.0017000.0017000.0017000.00117000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0416860.0016860.0016860.0016860.00116860
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2817080.0017080.0017080.0017080.00117080
2016-03-2500
2016-03-2400
2016-03-2300
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
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2516630.0016630.0016630.0016630.00116630
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2917400.0017700.0017400.0017700.006105600
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2016860.0016860.0016860.0016860.00233720
2016-01-1900
2016-01-1816900.0016900.0016900.0016900.00116900
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1217180.0017180.0016930.0016930.00351290
2016-01-0800
2016-01-0717700.0017700.0017700.0017700.00235400
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2818180.0018180.0018180.0018180.00118180
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2100
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

   ※ 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