[1650 東証] ダイワ上場投信・TOPIX-17 不動産 日足 時系列データ

[1650 東証] ダイワ上場投信・TOPIX-17 不動産
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-2200
2017-08-2100
2017-08-1828150.0028150.0028150.0028150.00128150
2017-08-1700
2017-08-1600
2017-08-1528620.0028620.0028620.0028620.00257240
2017-08-1428250.0028250.0028250.0028250.00256500
2017-08-1028830.0028830.0028830.0028830.00386490
2017-08-0928950.0028950.0028950.0028950.00128950
2017-08-0829050.0029050.0029050.0029050.00258100
2017-08-0700
2017-08-0429270.0029270.0029090.0029270.0034990760
2017-08-0300
2017-08-0229770.0029770.0029770.0029770.00129770
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2729700.0029700.0029700.0029700.00129700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1429730.0029870.0029730.0029870.006178520
2017-07-1329730.0029730.0029730.0029730.00389190
2017-07-1200
2017-07-1129800.0029800.0029800.0029800.00259600
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0430350.0030350.0030350.0030350.00130350
2017-07-0330250.0030250.0030250.0030250.00130250
2017-06-3030400.0030400.0030400.0030400.00260800
2017-06-2930450.0030450.0030450.0030450.00260900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2330100.0030100.0030100.0030100.00130100
2017-06-2230250.0030250.0030100.0030100.005150950
2017-06-2130550.0030550.0030550.0030550.00391650
2017-06-2000
2017-06-1900
2017-06-1630650.0030650.0030550.0030550.00391850
2017-06-1530500.0030550.0030500.0030550.0022672050
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0830000.0030000.0030000.0030000.00130000
2017-06-0700
2017-06-0600
2017-06-0530550.0030550.0030550.0030550.00130550
2017-06-0230400.0030400.0030400.0030400.00130400
2017-06-0129690.0029690.0029690.0029690.00129690
2017-05-3129620.0029620.0029620.0029620.00388860
2017-05-3000
2017-05-2929840.0029840.0029840.0029840.00389520
2017-05-2629860.0029860.0029860.0029860.00129860
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1929090.0029090.0029090.0029090.00129090
2017-05-1829060.0029060.0029060.0029060.00129060
2017-05-1700
2017-05-1600
2017-05-1529850.0029850.0029850.0029850.00129850
2017-05-1200
2017-05-1129360.0029400.0029360.0029400.0013382080
2017-05-1000
2017-05-0900
2017-05-0829540.0029720.0029540.0029720.0025739400
2017-05-0200
2017-05-0128440.0028440.0028440.0028440.00128440
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2428440.0028440.0028440.0028440.00401137600
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1427470.0027470.0027470.0027470.00127470
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0626990.0026990.0026990.0026990.0010269900
2017-04-0527340.0027340.0027340.0027340.0035956900
2017-04-0427450.0027450.0027450.0027450.00127450
2017-04-0300
2017-03-3127600.0027600.0027600.0027600.00127600
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2128780.0028780.0028780.0028780.00351007300
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0629040.0029040.0029040.0029040.0018522720
2017-03-0300
2017-03-0229690.0029690.0029690.0029690.00129690
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2329590.0029590.0029590.0029590.00129590
2017-02-2200
2017-02-2129590.0029700.0029590.0029700.007207350
2017-02-2029440.0029580.0029440.0029580.0031915160
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1430150.0030150.0030150.0030150.00260300
2017-02-1300
2017-02-1029810.0029980.0029810.0029980.004119750
2017-02-0900
2017-02-0829310.0029310.0029310.0029310.00387930
2017-02-0729050.0029050.0029050.0029050.00129050
2017-02-0628780.0028780.0028760.0028760.00257540
2017-02-0300
2017-02-0228740.0028740.0028740.0028740.00128740
2017-02-0100
2017-01-3129140.0029240.0029140.0029240.0014409260
2017-01-3029630.0029630.0029630.0029630.00129630
2017-01-2729370.0029590.0029370.0029540.00411206680
2017-01-2629410.0029410.0029350.0029350.00258760
2017-01-2529470.0029470.0029120.0029120.00258590
2017-01-2429410.0029410.0029050.0029050.00471378700
2017-01-2329220.0029250.0028990.0028990.0039811588690
2017-01-2029850.0029850.0029850.0029850.00129850
2017-01-1900
2017-01-1800
2017-01-1729690.0029810.0029460.0029490.0020594260
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1130600.0030600.0030600.0030600.00130600
2017-01-1031000.0031000.0031000.0031000.0020620000
2017-01-0630750.0031250.0030750.0031250.00392750
2017-01-0500
2017-01-0431200.0031200.0031200.0031200.0010312000
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2731000.0031000.0030800.0030800.00261800
2016-12-2631000.0031000.0031000.0031000.0010310000
2016-12-2230850.0030850.0030850.0030850.0020617000
2016-12-2131300.0031300.0031200.0031200.00262500
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1331200.0031200.0031100.0031100.0016499100
2016-12-1231500.0031500.0031500.0031500.008252000
2016-12-0931000.0031000.0031000.0031000.00262000
2016-12-0830950.0031000.0030950.0031000.0012371650
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0230500.0030500.0030500.0030500.007213500
2016-12-0130800.0030950.0030800.0030800.009277500
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2430100.0030100.0030100.0030100.00130100
2016-11-2229460.0029700.0029460.0029700.0014414840
2016-11-2100
2016-11-1800
2016-11-1728440.0028490.0028440.0028490.00256930
2016-11-1629100.0029100.0028590.0028590.00411173210
2016-11-1529220.0029220.0029080.0029080.00491427580
2016-11-1429000.0029080.0029000.0029080.00401162400
2016-11-1100
2016-11-1000
2016-11-0925680.0025680.0025680.0025680.00125680
2016-11-0827040.0027040.0027040.0027040.00254080
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0127900.0027900.0027900.0027900.00383700
2016-10-3100
2016-10-2827910.0027910.0027910.0027910.0020558200
2016-10-2727630.0027630.0027630.0027630.00255260
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2025710.0025710.0025710.0025710.00251420
2016-10-1900
2016-10-1800
2016-10-1725050.0025050.0025050.0025050.00125050
2016-10-1424780.0024780.0024770.0024770.0011272570
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2724850.0024850.0024850.0024850.0010248500
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2025120.0025120.0025090.0025090.00250210
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
2016-08-3125660.0025660.0025660.0025660.00125660
2016-08-3000
2016-08-2900
2016-08-2625150.0025150.0025150.0025150.00125150
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1925810.0025810.0025810.0025810.00125810
2016-08-1800
2016-08-1700

   ※ 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