[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 
2017-09-2000
2017-09-1934150.0034150.0034150.0034150.00268300
2017-09-1533800.0033800.0033800.0033800.00133800
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3032850.0032850.0032850.0032850.00132850
2017-08-2932500.0032500.0032500.0032500.00132500
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1832700.0032700.0032700.0032700.00265400
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0833250.0033250.0033250.0033250.00133250
2017-08-0700
2017-08-0433300.0033300.0033300.0033300.00133300
2017-08-0333000.0033000.0033000.0033000.006198000
2017-08-0232900.0032900.0032900.0032900.00265800
2017-08-0132750.0032750.0032750.0032750.00501637500
2017-07-3100
2017-07-2832350.0032400.0032350.0032400.00264750
2017-07-2700
2017-07-2632450.0032450.0032450.0032450.00264900
2017-07-2532300.0032400.0032300.0032400.007226300
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1832600.0032600.0032300.0032300.00397250
2017-07-1433250.0033250.0033150.0033150.00266400
2017-07-1332800.0032800.0032800.0032800.00132800
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0532400.0032400.0032400.0032400.007226800
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2732150.0032150.0032150.0032150.007225050
2017-06-2600
2017-06-2331600.0031600.0031600.0031600.00131600
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-1900
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
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2931150.0031150.0031150.0031150.00131150
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1830950.0030950.0030950.0030950.00130950
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1032350.0032350.0032350.0032350.00132350
2017-05-0932350.0032350.0032350.0032350.00132350
2017-05-0832200.0032200.0032200.0032200.00264400
2017-05-0200
2017-05-0100
2017-04-2831400.0031400.0031400.0031400.00131400
2017-04-2700
2017-04-2600
2017-04-2530800.0030800.0030800.0030800.00130800
2017-04-2400
2017-04-2130200.0030200.0030200.0030200.00260400
2017-04-2030050.0030050.0030050.0030050.00130050
2017-04-1900
2017-04-1800
2017-04-1730050.0030050.0030050.0030050.00130050
2017-04-1430150.0030150.0030150.0030150.0030904500
2017-04-1330250.0030250.0030100.0030100.004120850
2017-04-1200
2017-04-1100
2017-04-1031250.0031250.0031250.0031250.0017531250
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1331700.0032000.0031700.0032000.00571809000
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0732000.0032000.0032000.0032000.00132000
2017-03-0600
2017-03-0332150.0032150.0032150.0032150.00132150
2017-03-0200
2017-03-0100
2017-02-2832200.0032200.0032100.0032100.00264300
2017-02-2732000.0032000.0032000.0032000.00132000
2017-02-2400
2017-02-2332300.0032300.0032300.0032300.00311001300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1632100.0032100.0032000.0032000.00264100
2017-02-1532150.0032150.0032150.0032150.00132150
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0931350.0031350.0031350.0031350.00131350
2017-02-0800
2017-02-0700
2017-02-0631000.0031000.0031000.0031000.00131000
2017-02-0331300.0031300.0031300.0031300.00262600
2017-02-0231150.0031150.0031150.0031150.00262300
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2731450.0031450.0031450.0031450.0010314500
2017-01-2600
2017-01-2531100.0031100.0031100.0031100.00262200
2017-01-2400
2017-01-2300
2017-01-2031150.0031150.0030700.0030700.00261850
2017-01-1930800.0030800.0030800.0030800.00261600
2017-01-1800
2017-01-1731050.0031050.0030850.0030850.00392800
2017-01-1600
2017-01-1331400.0031400.0031400.0031400.00131400
2017-01-1231050.0031050.0031050.0031050.00131050
2017-01-1100
2017-01-1031100.0031150.0031100.0031150.00262250
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2631050.0031100.0031050.0031100.00262150
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1931500.0031500.0031500.0031500.0010315000
2016-12-1600
2016-12-1531200.0031300.0031200.0031300.006187300
2016-12-1400
2016-12-1331300.0031300.0031300.0031300.00131300
2016-12-1200
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

   ※ 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