[1646 東証] ダイワ上場投信・TOPIX-17 商社・卸売 日足 時系列データ

[1646 東証] ダイワ上場投信・TOPIX-17 商社・卸売
 
 
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
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2229300.0029300.0029300.0029300.00129300
2016-11-2129240.0029250.0029190.0029190.00387680
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0727290.0027290.0027290.0027290.00127290
2016-11-0427660.0027660.0027660.0027660.00127660
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1227320.0027350.0027320.0027350.009246000
2016-10-1100
2016-10-0727140.0027140.0027140.0027140.00127140
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2826230.0026230.0026230.0026230.006157380
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2125170.0025290.0025170.0025290.0022554580
2016-09-2025600.0025600.0025600.0025600.00125600
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
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
2016-08-1525350.0025350.0025350.0025350.00125350
2016-08-1200
2016-08-1000
2016-08-0924900.0024900.0024900.0024900.00124900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0324030.0024030.0024030.0024030.00124030
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1525340.0025340.0025340.0025340.0030760200
2016-07-1425460.0025460.0025460.0025460.0031789260
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0624320.0024320.0024320.0024320.0012291840
2016-07-0500
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
2016-05-1025550.0025650.0025550.0025650.001804609050
2016-05-0900
2016-05-0600
2016-05-0225510.0025510.0025510.0025510.0018459180
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-2027160.0027160.0027160.0027160.005135800
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
2016-04-0400
2016-04-0125840.0025840.0025840.0025840.0017439280
2016-03-3100
2016-03-3000
2016-03-2927190.0027190.0027190.0027190.00127190
2016-03-2800
2016-03-2526720.0026720.0026720.0026720.0010267200
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
2016-03-0827640.0027640.0027640.0027640.004110560
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0226100.0026100.0026100.0026100.00252200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1724790.0024790.0024650.0024650.0015371430
2016-02-1600
2016-02-1500
2016-02-1222950.0022950.0022640.0022640.0022501800
2016-02-1025160.0025160.0024420.0024420.00691721980
2016-02-0925140.0025140.0024900.0024900.00250040
2016-02-0825900.0025900.0025900.0025900.00125900
2016-02-0500
2016-02-0425820.0025820.0025820.0025820.00125820
2016-02-0300
2016-02-0200
2016-02-0127240.0027300.0027240.0027250.007190870
2016-01-2926310.0026310.0026310.0026310.004105240
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2025350.0025350.0025350.0025350.00125350
2016-01-1925500.0025500.0025500.0025500.00251000
2016-01-1825350.0025350.0025350.0025350.00250700
2016-01-1526670.0026670.0026670.0026670.00126670
2016-01-1426220.0026220.0026220.0026220.00126220
2016-01-1300
2016-01-1227220.0027220.0026720.0026720.0012321640
2016-01-0800
2016-01-0727860.0027860.0027720.0027720.0013361880
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3028920.0028920.0028920.0028920.00128920
2015-12-2900
2015-12-2800
2015-12-2528080.0028080.0028080.0028080.00384240
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1429010.0029010.0028390.0028390.0012341300
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0829510.0029510.0029510.0029510.0016472160
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