[1649 東証] ダイワ上場投信・TOPIX-17 金融(除く銀行) 日足 時系列データ

[1649 東証] ダイワ上場投信・TOPIX-17 金融(除く銀行)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1812630.0012630.0012630.0012630.009113670
2017-08-1700
2017-08-1600
2017-08-1512960.0012960.0012960.0012960.00225920
2017-08-1400
2017-08-1012900.0012900.0012900.0012900.008103200
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3113030.0013030.0013030.0013030.00226060
2017-07-2813280.0013280.0013280.0013280.00226560
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1413490.0013490.0013490.0013490.00340470
2017-07-1313540.0013540.0013540.0013540.00113540
2017-07-1200
2017-07-1113550.0013550.0013550.0013550.00113550
2017-07-1000
2017-07-0713470.0013470.0013470.0013470.00113470
2017-07-0600
2017-07-0500
2017-07-0413520.0013520.0013510.0013510.00227030
2017-07-0300
2017-06-3013310.0013310.0013310.0013310.00226620
2017-06-2900
2017-06-2813270.0013270.0013270.0013270.0012159240
2017-06-2713250.0013250.0013250.0013250.00113250
2017-06-2600
2017-06-2313240.0013240.0013240.0013240.00113240
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-1613360.0013360.0013360.0013360.001011349360
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1213420.0013420.0013420.0013420.00453680
2017-06-0913300.0013320.0013300.0013320.00226620
2017-06-0800
2017-06-0713140.0013140.0013140.0013140.0010131400
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0113000.0013000.0013000.0013000.00113000
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2212980.0012980.0012980.0012980.00112980
2017-05-1900
2017-05-1812660.0012680.0012660.0012680.00338000
2017-05-1700
2017-05-1600
2017-05-1513390.0013390.0013390.0013390.00226780
2017-05-1213310.0013310.0013310.0013310.00226620
2017-05-1113300.0013300.0013300.0013300.00679800
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2412700.0012700.0012700.0012700.00225400
2017-04-2112540.0012540.0012540.0012540.00225080
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1412140.0012140.0012140.0012140.00224280
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0712500.0012500.0012500.0012500.00112500
2017-04-0600
2017-04-0512470.0012470.0012470.0012470.0075935250
2017-04-0412620.0012640.0012620.0012640.0016201940
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2813010.0013010.0012990.0012990.00811052210
2017-03-2713010.0013010.0013010.0013010.00113010
2017-03-2400
2017-03-2312910.0012910.0012910.0012910.0015193650
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1513850.0013850.0013850.0013850.00751038750
2017-03-1400
2017-03-1313830.0013830.0013830.0013830.00569150
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0713530.0013530.0013530.0013530.00113530
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2213620.0013620.0013620.0013620.00113620
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1513690.0013690.0013690.0013690.00682140
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0613070.0013070.0013070.0013070.00113070
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
2017-01-2300
2017-01-2013160.0013160.0013160.0013160.00113160
2017-01-1913080.0013080.0013080.0013080.00339240
2017-01-1800
2017-01-1712930.0012930.0012930.0012930.00338790
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1113240.0013240.0013240.0013240.00113240
2017-01-1000
2017-01-0613330.0013330.0013330.0013330.00226660
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2613170.0013170.0013170.0013170.0050658500
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-1213870.0013930.0013870.0013900.0031431470
2016-12-0900
2016-12-0813420.0013520.0013420.0013520.0021283820
2016-12-0713120.0013120.0013120.0013120.00113120
2016-12-0613060.0013060.0013020.0013020.00339140
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2412500.0012500.0012500.0012500.0010125000
2016-11-2200
2016-11-2100
2016-11-1812060.0012060.0012060.0012060.00224120
2016-11-1712000.0012000.0012000.0012000.00560000
2016-11-1600
2016-11-1500
2016-11-1411680.0011970.0011680.0011940.0038449580
2016-11-1111640.0011780.0011640.0011780.0013151740
2016-11-1011000.0011100.0011000.0011100.0019209900
2016-11-0911000.0011000.0010790.0010790.001111198000
2016-11-0800
2016-11-0700
2016-11-0410820.0010820.0010820.0010820.00110820
2016-11-0211050.0011050.0011000.0011000.001091204000
2016-11-0111180.0011200.0011180.0011200.0026290700
2016-10-3100
2016-10-2811000.0011000.0011000.0011000.0012132000
2016-10-2710800.0010800.0010800.0010800.0010108000
2016-10-2600
2016-10-2510700.0010700.0010700.0010700.00110700
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1710600.0010600.0010600.0010600.00110600
2016-10-1400
2016-10-1310400.0010400.0010400.0010400.00110400
2016-10-1210500.0010500.0010500.0010500.00110500
2016-10-1100
2016-10-0710490.0010520.0010490.0010520.0023241900
2016-10-0610490.0010600.0010490.0010600.0032337790
2016-10-0500
2016-10-0400
2016-10-0310190.0010190.0010190.0010190.00110190
2016-09-3010100.0010100.0010100.0010100.00110100
2016-09-2900
2016-09-2810300.0010300.0010300.0010300.00992700
2016-09-2710240.0010340.0010240.0010340.0019195460
2016-09-2600
2016-09-2300
2016-09-2110400.0010740.0010400.0010740.001191270360
2016-09-2010400.0010400.0010400.0010400.00110400
2016-09-1600
2016-09-1510300.0010300.0010200.0010200.0010102900
2016-09-1410300.0010400.0010300.0010400.0010103900
2016-09-1310300.0010300.0010300.0010300.00992700
2016-09-1210400.0010400.0010400.0010400.00110400
2016-09-0900
2016-09-0800
2016-09-0710640.0010640.0010600.0010600.0010106360
2016-09-0610810.0010810.0010800.0010800.0010108090
2016-09-0511020.0011020.0010950.0010950.00221970
2016-09-0210600.0010600.0010600.0010600.00110600
2016-09-0100
2016-08-3110470.0010500.0010470.0010500.0089934200
2016-08-3000
2016-08-2910210.0010390.0010210.0010390.0061631900
2016-08-2610100.0010100.0010100.0010100.00110100
2016-08-2500
2016-08-2400
2016-08-2310200.0010200.0010100.0010100.0010101100
2016-08-2210300.0010300.0010300.0010300.00110300
2016-08-1910200.0010200.0010200.0010200.00110200
2016-08-1810300.0010300.0010300.0010300.00110300
2016-08-1710200.0010200.0010200.0010200.0010102000
2016-08-1610100.0010100.0010100.0010100.0010101000
2016-08-1510260.0010260.0010200.0010200.0010102540

   ※ 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