[1648 東証] ダイワ上場投信・TOPIX-17 銀行 日足 時系列データ

[1648 東証] ダイワ上場投信・TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0211990.0012280.0011990.0012200.0013158270
2016-12-0111850.0011850.0011820.0011840.0046544450
2016-11-3011770.0011770.0011770.0011770.00111770
2016-11-2911640.0011640.0011640.0011640.00111640
2016-11-2811410.0011640.0011410.0011640.0019218020
2016-11-2511690.0011690.0011390.0011390.0011127990
2016-11-2411870.0011870.0011870.0011870.0018213660
2016-11-2211650.0011750.0011650.0011750.0020234450
2016-11-2111560.0011700.0011500.0011680.0039452160
2016-11-1811730.0011730.0011420.0011420.0023268010
2016-11-1711500.0011500.0011300.0011470.0052592060
2016-11-1611300.0011540.0011300.0011520.0043494230
2016-11-1510940.0011150.0010940.0011140.001892083750
2016-11-1410760.0010870.0010760.0010790.001341446340
2016-11-1110500.0010780.0010500.0010730.001481561470
2016-11-1010170.0010200.0010170.0010200.00771230
2016-11-0910010.0010010.009340.009530.0018171670
2016-11-089830.009830.009830.009830.00329490
2016-11-0700
2016-11-049800.009800.009730.009730.00548720
2016-11-029930.009930.009930.009930.00549650
2016-11-0110140.0010140.0010110.0010110.0060606660
2016-10-3110080.0010110.0010080.0010110.00550480
2016-10-2810030.0010090.0010030.0010070.0056562540
2016-10-279940.009940.009940.009940.0019940
2016-10-2600
2016-10-2500
2016-10-249840.009840.009740.009740.00329340
2016-10-219800.009800.009800.009800.0019800
2016-10-209670.009670.009670.009670.0031299770
2016-10-199550.009550.009530.009530.0012114380
2016-10-1800
2016-10-179540.009540.009540.009540.0019540
2016-10-149510.009510.009510.009510.0012114120
2016-10-139590.009590.009590.009590.0019590
2016-10-129590.009590.009590.009590.0019590
2016-10-119800.009800.009680.009680.00768430
2016-10-079670.009670.009670.009670.0019670
2016-10-069730.009800.009730.009800.00219530
2016-10-059620.009620.009620.009620.00219240
2016-10-049670.009670.009600.009600.00438470
2016-10-039550.009550.009420.009470.001231170910
2016-09-309370.009400.009370.009400.0071665900
2016-09-2900
2016-09-289730.009730.009730.009730.0019730
2016-09-279300.009740.009300.009710.0077721880
2016-09-2600
2016-09-2310050.0010050.0010050.0010050.0010100500
2016-09-219400.0010130.009400.0010130.0092923660
2016-09-209500.009540.009500.009540.0021199540
2016-09-169400.009500.009400.009450.0048453600
2016-09-159200.009200.009200.009200.0019200
2016-09-149400.009400.009340.009340.00437480
2016-09-139680.009680.009500.009520.0036343000
2016-09-129820.009820.009680.009680.0034333440
2016-09-0900
2016-09-0800
2016-09-079990.009990.009900.009970.0022219450
2016-09-0610220.0010220.0010220.0010220.001011032220
2016-09-0510330.0010330.0010330.0010330.0067692110
2016-09-0210200.0010200.0010100.0010100.00661100
2016-09-0110000.0010200.0010000.0010200.0025252710
2016-08-319750.009900.009750.009900.0033326540
2016-08-309570.009600.009570.009600.00438310
2016-08-299500.009500.009500.009500.0019500
2016-08-2600
2016-08-2500
2016-08-249410.009410.009410.009410.0019410
2016-08-2300
2016-08-229400.009400.009400.009400.0019400
2016-08-1900
2016-08-189500.009500.009500.009500.0019500
2016-08-179400.009400.009400.009400.0019400
2016-08-169300.009300.009300.009300.0019300
2016-08-1500
2016-08-129400.009400.009400.009400.0019400
2016-08-109440.009440.009400.009420.0020188220
2016-08-099500.009500.009500.009500.00219000
2016-08-089220.009420.009220.009420.0014131420
2016-08-059100.009100.009030.009030.00436190
2016-08-048930.009030.008820.009000.0050447990
2016-08-039150.009150.008850.008850.0037328150
2016-08-029300.009300.009300.009300.0019300
2016-08-019200.009500.009120.009500.0049454160
2016-07-298700.009310.008700.009310.001511375410
2016-07-288800.008800.008800.008800.0018800
2016-07-278900.008900.008900.008900.0018900
2016-07-268940.008940.008940.008940.001198340
2016-07-2500
2016-07-229050.009070.009050.009070.00218120
2016-07-219170.009200.009170.009200.00218370
2016-07-209200.009200.009100.009100.0031285100
2016-07-199340.009340.009200.009200.0012111340
2016-07-158940.009300.008940.009270.0094858410
2016-07-149070.009090.008980.009090.0076687550
2016-07-138950.009100.008950.009100.00436050
2016-07-128420.008800.008420.008800.0016137980
2016-07-118230.008270.008230.008270.0062510300
2016-07-088180.008180.007990.007990.0017136020
2016-07-078070.008170.008070.008170.00216240
2016-07-068210.008210.008150.008150.0026212010
2016-07-058400.008400.008300.008300.001083210
2016-07-048490.008490.008490.008490.00542450
2016-07-018560.008560.008450.008450.00325500
2016-06-308650.008650.008500.008500.0046393820
2016-06-298520.008520.008520.008520.0018520
2016-06-288330.008330.008300.008300.00216630
2016-06-278600.008600.008390.008390.00216990
2016-06-249310.009310.008400.008450.0013112210
2016-06-239200.009200.009200.009200.0019200
2016-06-229130.009130.009130.009130.0011100430
2016-06-219000.009100.009000.009100.0012108500
2016-06-209000.009110.009000.009110.0034309210
2016-06-178920.008920.008920.008920.0018920
2016-06-168900.008900.008700.008750.0012105510
2016-06-158800.008900.008800.008900.0055484100
2016-06-148940.008970.008870.008890.0024214460
2016-06-139200.009200.009050.009050.0015136400
2016-06-109400.009400.009350.009350.0013121600
2016-06-099620.009620.009620.009620.00328860
2016-06-0800
2016-06-079500.009550.009500.009550.0021200500
2016-06-069500.009500.009400.009400.0022206900
2016-06-039570.009650.009570.009650.00657820
2016-06-029800.009800.009640.009700.0012115960
2016-06-019950.009950.009950.009950.00549750
2016-05-319860.0010000.009840.0010000.0016157970
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-259700.009700.009700.009700.0019700
2016-05-2400
2016-05-239600.009600.009600.009600.0019600
2016-05-2000
2016-05-199750.009750.009750.009750.0019750
2016-05-189500.009600.009500.009600.00219100
2016-05-1700
2016-05-1600
2016-05-139400.009400.009400.009400.0019400
2016-05-1200
2016-05-1100
2016-05-109440.009440.009300.009350.0024224250
2016-05-099560.009660.009380.009380.0067628920
2016-05-069650.009650.009650.009650.0019650
2016-05-029500.009500.009350.009350.00328350
2016-04-2810100.0010100.009790.009790.0076750450
2016-04-2710390.0010400.0010300.0010400.0015155080
2016-04-2610500.0010500.0010500.0010500.00994500
2016-04-2510510.0010550.0010510.0010550.0021221140
2016-04-2210100.0010500.0010100.0010390.0078803180
2016-04-2110000.0010000.0010000.0010000.00220000
2016-04-209920.009990.009920.009960.00329870
2016-04-199700.009790.009700.009790.00219490
2016-04-189550.009550.009280.009280.00218830
2016-04-159700.009700.009700.009700.0019700
2016-04-149650.009950.009650.009740.00439290
2016-04-139390.009500.009390.009500.00328390
2016-04-129100.009100.009100.009100.0019100
2016-04-118850.008850.008850.008850.001088500
2016-04-088800.008900.008800.008900.00217700
2016-04-0700
2016-04-068970.008970.008970.008970.0018970
2016-04-059180.009180.009000.009000.0035315180
2016-04-0400
2016-04-019500.009500.009400.009400.00218900
2016-03-3100
2016-03-309620.009620.009600.009600.00219220
2016-03-299790.009790.009790.009790.0019790
2016-03-2800
2016-03-259530.009650.009500.009580.0032307010
2016-03-249800.009800.009800.009800.0019800
2016-03-239900.009900.009900.009900.0019900
2016-03-229900.009900.009900.009900.0019900
2016-03-189800.009800.009800.009800.0031303800
2016-03-1700
2016-03-1610100.0010100.009880.009880.0011110560
2016-03-1510100.0010100.0010100.0010100.00110100
2016-03-1410010.0010200.0010010.0010200.0010101620
2016-03-1100
2016-03-109600.009700.009600.009700.00219300
2016-03-099740.009740.009610.009610.00219350
2016-03-089900.009900.009890.009890.00219790
2016-03-079990.009990.009990.009990.0019990
2016-03-049920.0010010.009920.009960.0024240050
2016-03-039410.009980.009410.009980.0050486140
2016-03-029130.009130.009130.009130.0019130
2016-03-019090.009090.008970.008980.0033296510
2016-02-299210.009210.009210.009210.008107460100
2016-02-2600
2016-02-259110.009110.009110.009110.0019110
2016-02-248870.008870.008870.008870.001671481290
2016-02-239000.009030.009000.009030.00218030
2016-02-228550.008650.008550.008650.0024206190
2016-02-1900
2016-02-189250.009250.009250.009250.0019250
2016-02-179280.009280.009120.009120.00764720
2016-02-169350.009350.009350.009350.0031289850
2016-02-159400.009400.009100.009100.001111037700
2016-02-128850.008850.008400.008500.0044371550
2016-02-109440.009440.009000.009000.00105967080
2016-02-099620.009620.009280.009310.0044416890
2016-02-089770.009770.009770.009770.00219540
2016-02-0510010.0010020.009800.009800.0051508680
2016-02-0410210.0010310.0010100.0010310.0032325120
2016-02-0310370.0010370.0010110.0010110.0032329120
2016-02-0210760.0010760.0010380.0010510.0074773310
2016-02-0110900.0010900.0010440.0010460.0086912290
2016-01-2911340.0011340.0010910.0011200.0035384890
2016-01-2811530.0011530.0011530.0011530.00111530
2016-01-2711400.0011520.0011400.0011520.0013149520
2016-01-2611250.0011250.0011250.0011250.00111250
2016-01-2511500.0011500.0011500.0011500.00111500
2016-01-2211300.0011300.0011300.0011300.00111300
2016-01-2111160.0011160.0010980.0010980.0011122320
2016-01-2011500.0011500.0011360.0011360.00780060
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1412000.0012060.0012000.0012060.00672060
2016-01-1312370.0012370.0012370.0012370.00112370
2016-01-1212060.0012060.0011980.0011980.0012144370
2016-01-0812610.0012610.0012610.0012610.00337830
2016-01-0712920.0012920.0012720.0012720.0033425760
2016-01-0613460.0013460.0012960.0013040.0027353620
2016-01-0513280.0013280.0013280.0013280.00113280
2016-01-0413310.0013310.0013220.0013220.00679770
2015-12-3013570.0013570.0013570.0013570.0010135700
2015-12-2913460.0013460.0013410.0013410.0051686410
2015-12-2813140.0013140.0013140.0013140.00565700
2015-12-2513190.0013190.0013040.0013040.0053691450
2015-12-2413620.0013620.0013590.0013590.00568040
2015-12-2213230.0013230.0013230.0013230.00113230
2015-12-2113150.0013150.0013130.0013130.00339410
2015-12-1800
2015-12-1713740.0013740.0013740.0013740.0010137400
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1113380.0013380.0013380.0013380.00793660
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0413760.0013760.0013760.0013760.0072990720
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-3000
2015-11-2700
2015-11-2614060.0014060.0014060.0014060.008112480

   ※ 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