[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 
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
2016-08-1210320.0010320.0010320.0010320.0010103200
2016-08-1010200.0010200.0010200.0010200.0010102000
2016-08-0900
2016-08-0810100.0010300.0010100.0010300.0020204100
2016-08-059990.009990.009990.009990.0019990
2016-08-049670.009930.009670.009900.001281268730
2016-08-039820.009820.009820.009820.001098200
2016-08-0210120.0010120.0010120.0010120.0010101200
2016-08-0110420.0010420.0010420.0010420.00110420
2016-07-299900.0010300.009900.009990.0026261280
2016-07-289980.009980.009820.009820.001101080360
2016-07-279940.0010060.009940.0010060.0054543040
2016-07-269950.009950.009950.009950.001099500
2016-07-2510170.0010170.0010130.0010130.00220300
2016-07-229840.009940.009840.009940.00219780
2016-07-219950.0010000.009950.0010000.0012119950
2016-07-2000
2016-07-199900.009900.009800.009800.0011108800
2016-07-159640.009940.009640.009940.00101979820
2016-07-149870.009870.009600.009700.0092891700
2016-07-139940.009940.009940.009940.0019940
2016-07-129500.009500.009470.009470.0020189700
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-068920.008920.008700.008700.0039340690
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-248970.008970.008970.008970.00217940
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-169500.009500.009500.009500.00219000
2016-06-1500
2016-06-149500.009500.009500.009500.0019500
2016-06-139630.009630.009630.009630.00438520
2016-06-1000
2016-06-0910020.0010020.0010020.0010020.00110020
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0310290.0010360.0010290.0010330.0014144530
2016-06-0200
2016-06-0100
2016-05-3110780.0010780.0010780.0010780.00110780
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
2016-05-1710820.0010820.0010490.0010620.0021223830
2016-05-1610300.0010300.0010300.0010300.00110300
2016-05-1310540.0010540.0010540.0010540.00110540
2016-05-1210670.0010670.0010670.0010670.00110670
2016-05-1100
2016-05-1010710.0010810.0010480.0010810.0021223390
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2611780.0011780.0011490.0011490.009104880
2016-04-2511670.0011670.0011670.0011670.00558350
2016-04-2200
2016-04-2111230.0011230.0011230.0011230.00556150
2016-04-2000
2016-04-1900
2016-04-1810550.0010550.0010550.0010550.0010105500
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1210590.0010750.0010590.0010750.00553270
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
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
2016-03-1010980.0010980.0010980.0010980.00110980
2016-03-0911040.0011040.0011040.0011040.00111040
2016-03-0811060.0011060.0011060.0011060.00222120
2016-03-0711510.0011510.0011510.0011510.00111510
2016-03-0411500.0011500.0011280.0011370.0018205110
2016-03-0311220.0011220.0011220.0011220.00333660
2016-03-0200
2016-03-0100
2016-02-2910800.0010800.0010800.0010800.008008640000
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1810480.0010480.0010480.0010480.00110480
2016-02-1700
2016-02-1610720.0010720.0010720.0010720.008008576000
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0910440.0010440.0010440.0010440.00331320
2016-02-0800
2016-02-0510990.0010990.0010990.0010990.00332970
2016-02-0411470.0011470.0011380.0011380.00445610
2016-02-0311890.0011890.0011890.0011890.001501783500
2016-02-0200
2016-02-0112190.0012190.0012190.0012190.009109710
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2011430.0011430.0011380.0011380.00445570
2016-01-1900
2016-01-1800
2016-01-1511710.0011710.0011680.0011680.0026303770
2016-01-1400
2016-01-1300
2016-01-1212140.0012140.0012140.0012140.00336420
2016-01-0800
2016-01-0712500.0012500.0012500.0012500.00337500
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2512850.0012850.0012850.0012850.00112850
2015-12-2400
2015-12-2200
2015-12-2112930.0012930.0012930.0012930.00112930
2015-12-1813500.0013500.0013110.0013110.0022290370
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
2015-12-0313770.0013770.0013770.0013770.00113770
2015-12-0200
2015-12-0113680.0013680.0013680.0013680.00113680
2015-11-3000
2015-11-2700
2015-11-2600

   ※ 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