[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 
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
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0325000.0025000.0025000.0025000.0010250000
2016-08-0200
2016-08-0100
2016-07-2926570.0026570.0026570.0026570.0010265700
2016-07-2826660.0026890.0026660.0026890.00380440
2016-07-2700
2016-07-2600
2016-07-2527510.0027510.0027510.0027510.0010275100
2016-07-2200
2016-07-2127630.0027630.0027630.0027630.00401105200
2016-07-2000
2016-07-1926620.0026620.0026600.0026600.0011292620
2016-07-1526660.0026660.0026660.0026660.00126660
2016-07-1426700.0026700.0026700.0026700.00126700
2016-07-1326800.0026800.0026800.0026800.0020536000
2016-07-1225660.0026300.0025660.0026300.00377620
2016-07-1124890.0024890.0024890.0024890.005124450
2016-07-0824890.0024890.0024890.0024890.00249780
2016-07-0725250.0025250.0024980.0025020.0036901730
2016-07-0625620.0025620.0025620.0025620.0020512400
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2326710.0026710.0026710.0026710.0013347230
2016-06-2200
2016-06-2100
2016-06-2026540.0026610.0026540.0026610.0022584650
2016-06-1700
2016-06-1626160.0026160.0025980.0025980.006156600
2016-06-1527040.0027040.0027040.0027040.008216320
2016-06-1427260.0027260.0027000.0027000.0022594520
2016-06-1300
2016-06-1000
2016-06-0928530.0028530.0028530.0028530.00128530
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2528950.0029000.0028950.0029000.00411187900
2016-05-2429010.0029010.0029010.0029010.00129010
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0228930.0028930.0028580.0028580.00601725300
2016-04-2800
2016-04-2731050.0031050.0030850.0030850.005154550
2016-04-2631650.0031650.0031150.0031300.005157400
2016-04-2531900.0031900.0031550.0031550.0011347400
2016-04-2231100.0031850.0031100.0031600.0027848950
2016-04-2130300.0030650.0030300.0030650.0021639750
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0827770.0027770.0027770.0027770.00383310
2016-04-0728360.0028360.0028360.0028360.006170160
2016-04-0628490.0028490.0028290.0028330.006170420
2016-04-0528490.0028490.0028490.0028490.00128490
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2929880.0030300.0029880.0030300.004120780
2016-03-2800
2016-03-2529500.0029500.0029500.0029500.0010295000
2016-03-2429740.0029740.0029740.0029740.0010297400
2016-03-2329820.0030000.0029820.0030000.004119460
2016-03-2200
2016-03-1829320.0029320.0029320.0029320.00129320
2016-03-1729910.0029910.0029910.0029910.0010299100
2016-03-1600
2016-03-1530500.0030500.0030200.0030200.005151750
2016-03-1430150.0030300.0030150.0030300.0011331800
2016-03-1100
2016-03-1029150.0029150.0029150.0029150.00258300
2016-03-0900
2016-03-0800
2016-03-0729610.0029610.0029610.0029610.00129610
2016-03-0430150.0030150.0029860.0030000.00361079450
2016-03-0329930.0030100.0029930.0030100.0017509150
2016-03-0200
2016-03-0128750.0028790.0028750.0028790.005143910
2016-02-2928770.0028770.0028670.0028670.009258530
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2328400.0028400.0028400.0028400.00256800
2016-02-2228760.0028760.0028760.0028760.008230080
2016-02-1900
2016-02-1828270.0028270.0028270.0028270.0010282700
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1226110.0026110.0025600.0025600.0018463900
2016-02-1028070.0028070.0026610.0026610.0025679280
2016-02-0927740.0027820.0027570.0027570.0021581640
2016-02-0800
2016-02-0529500.0029500.0029500.0029500.00129500
2016-02-0429980.0029980.0029980.0029980.00129980
2016-02-0330250.0030250.0030250.0030250.005151250
2016-02-0232100.0032100.0031150.0031150.00752360450
2016-02-0132750.0032750.0032250.0032450.00912966750
2016-01-2929150.0030650.0029150.0030650.00389950
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2528650.0028650.0028150.0028150.00256800
2016-01-2227070.0027600.0027070.0027600.0021573100
2016-01-2100
2016-01-2028480.0028480.0028480.0028480.00128480
2016-01-1900
2016-01-1828900.0029160.0028900.0029160.00258060
2016-01-1530700.0030700.0030000.0030000.00531602550
2016-01-1429500.0029500.0029500.0029500.0011324500
2016-01-1300
2016-01-1230750.0030750.0030000.0030000.0012367650
2016-01-0830850.0031450.0030850.0031450.0012376200
2016-01-0731700.0031700.0031550.0031550.0013410550
2016-01-0631900.0031900.0031900.0031900.0030957000
2016-01-0500
2016-01-0431900.0031900.0031800.0031800.00395500
2015-12-3000
2015-12-2900
2015-12-2832300.0032450.0032300.0032450.00401296500
2015-12-2532500.0032500.0032500.0032500.0010325000
2015-12-2433200.0033200.0032700.0032700.004131850
2015-12-2200
2015-12-2100
2015-12-1834000.0034000.0034000.0034000.0010340000
2015-12-1733750.0033750.0033750.0033750.0010337500
2015-12-1600
2015-12-1532650.0032650.0032450.0032450.00265100
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0334400.0034400.0034400.0034400.00134400
2015-12-0200

   ※ 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