[1698 東証] 上場インデックスファンド日本高配当(東証配当フォーカス100) 日足 時系列データ

[1698 東証] 上場インデックスファンド日本高配当(東証配当フォーカス100)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181769.001769.001760.001769.0020903689670
2017-08-171797.001797.001778.001778.0033605999180
2017-08-161797.001797.001780.001794.0027804974350
2017-08-151786.001794.001776.001785.0010601890630
2017-08-141782.001782.001761.001769.0014602591270
2017-08-101793.001793.001780.001780.009501700110
2017-08-091796.001796.001780.001790.0018503310070
2017-08-081799.001800.001793.001799.0016703004630
2017-08-071798.001799.001795.001796.0022804099290
2017-08-041801.001801.001783.001791.0011902136390
2017-08-031801.001801.001793.001797.009201655700
2017-08-021803.001804.001783.001804.0021903942140
2017-08-011788.001789.001785.001789.007601358870
2017-07-311790.001790.001775.001781.0018203248540
2017-07-281791.001791.001782.001784.009101629140
2017-07-271792.001793.001786.001792.0010001790150
2017-07-261798.001798.001791.001792.006801222090
2017-07-251786.001788.001778.001787.009901768170
2017-07-241792.001792.001777.001784.0011101983080
2017-07-211801.001801.001796.001796.009001620310
2017-07-201800.001802.001797.001802.0020903761900
2017-07-191790.001794.001785.001794.008301485620
2017-07-181789.001790.001776.001781.0013302372290
2017-07-141799.001799.001783.001784.0012502241680
2017-07-131798.001798.001788.001790.007301311210
2017-07-121795.001795.001789.001789.007301309500
2017-07-111781.001789.001780.001789.0013602426590
2017-07-101799.001799.001781.001786.0015002685700
2017-07-071782.001790.001780.001784.0017603136630
2017-07-061800.001800.001778.001789.0015902844490
2017-07-051792.001796.001782.001790.0014802649310
2017-07-041814.001814.001793.001797.0011302040830
2017-07-031803.001809.001796.001797.0010201837310
2017-06-301799.001799.001788.001790.0015202726050
2017-06-291810.001810.001800.001806.0010401878560
2017-06-281800.001800.001796.001798.0015702824560
2017-06-271798.001798.001795.001795.00540970780
2017-06-261793.001797.001787.001795.0010501882420
2017-06-231790.001790.001789.001789.007001252860
2017-06-221795.001795.001789.001790.007601362970
2017-06-211803.001803.001790.001791.0012502246920
2017-06-201800.001810.001794.001800.0035306359470
2017-06-191798.001798.001791.001793.006301131650
2017-06-161782.001791.001768.001784.0010701905870
2017-06-151785.001786.001758.001781.0024304314630
2017-06-141799.001799.001786.001786.006901239140
2017-06-131789.001791.001788.001789.0010301842660
2017-06-121785.001787.001775.001778.0011602067130
2017-06-091794.001794.001781.001782.0010101806120
2017-06-081804.001804.001785.001785.009001618280
2017-06-071797.001797.001795.001797.007301311510
2017-06-061804.001804.001797.001797.0015302754630
2017-06-051805.001808.001801.001804.0013302399850
2017-06-021786.001811.001786.001803.00923016584280
2017-06-011773.001782.001772.001782.0022203948130
2017-05-311778.001778.001766.001770.0014202518960
2017-05-301776.001776.001772.001775.006601171250
2017-05-291779.001779.001771.001772.0010401849160
2017-05-261779.001779.001770.001770.006101083600
2017-05-251780.001780.001772.001775.007801387820
2017-05-241780.001780.001775.001775.008601529490
2017-05-231772.001772.001769.001769.006801204470
2017-05-221774.001774.001771.001771.00480851310
2017-05-191767.001767.001753.001762.00400705290
2017-05-181757.001770.001755.001760.0033705946480
2017-05-171779.001781.001775.001775.0017303076750
2017-05-161784.001784.001773.001782.00662011779310
2017-05-151765.001774.001762.001772.001483026181440
2017-05-121786.001786.001772.001772.0010401851480
2017-05-111783.001783.001776.001783.008601531820
2017-05-101780.001784.001776.001777.0011602064920
2017-05-091789.001789.001756.001776.0020503638110
2017-05-081770.001789.001761.001785.00697012369110
2017-05-021743.001749.001735.001747.0013102284550
2017-05-011735.001738.001730.001737.0020003464860
2017-04-281744.001744.001727.001730.0017102977400
2017-04-271729.001742.001729.001734.0016202811370
2017-04-261718.001731.001701.001731.0021303665940
2017-04-251702.001715.001702.001715.0012502132240
2017-04-241707.001707.001702.001702.0010401773520
2017-04-211687.001694.001686.001693.006001013790
2017-04-201678.001682.001677.001677.0011801982580
2017-04-191670.001673.001670.001673.00210350850
2017-04-181689.001689.001649.001675.0011101847420
2017-04-171657.001669.001655.001669.00520863360
2017-04-141660.001665.001650.001661.0024604080140
2017-04-131676.001681.001660.001669.0051408564810
2017-04-121688.001688.001675.001683.0014502436590
2017-04-111703.001703.001690.001694.0026604501140
2017-04-101700.001704.001696.001699.007201223970
2017-04-071702.001702.001681.001695.0016502788630
2017-04-061698.001703.001677.001684.0025104229720
2017-04-051710.001735.001688.001702.0022803880030
2017-04-041740.001740.001706.001715.0013102251260
2017-04-031724.001732.001724.001731.00510879710
2017-03-311750.001750.001724.001724.009901719370
2017-03-301750.001750.001739.001739.006001046750
2017-03-291750.001751.001745.001746.00380664710
2017-03-281737.001745.001737.001745.0012202127020
2017-03-271735.001735.001725.001730.0028704965910
2017-03-241735.001748.001735.001746.00250436060
2017-03-231742.001742.001727.001733.0015102616290
2017-03-221740.001760.001730.001732.0038306656400
2017-03-211762.001765.001759.001765.00560986640
2017-03-171764.001764.001762.001764.00200352680
2017-03-161767.001771.001760.001764.007301288680
2017-03-151764.001773.001761.001773.007201271690
2017-03-141780.001780.001762.001772.0013402374860
2017-03-131762.001777.001757.001777.0020603646940
2017-03-101763.001776.001753.001759.0020603636290
2017-03-091741.001750.001733.001750.0026104532320
2017-03-081750.001760.001747.001747.0010101767930
2017-03-071749.001754.001745.001752.00300525660
2017-03-061750.001750.001738.001740.00390680700
2017-03-031757.001757.001724.001744.0013002269730
2017-03-021765.001765.001748.001753.0022003858180
2017-03-011745.001748.001735.001742.00190330990
2017-02-281737.001750.001730.001736.006501130940
2017-02-271741.001741.001718.001729.0014902582210
2017-02-241739.001748.001739.001740.00320557520
2017-02-231748.001748.001718.001745.007301263450
2017-02-221740.001753.001739.001748.0021803807080
2017-02-211733.001737.001732.001737.006101057490
2017-02-201720.001731.001719.001729.007801345010
2017-02-171729.001729.001713.001726.00450774870
2017-02-161730.001730.001725.001730.00380657200
2017-02-151727.001729.001726.001729.006501123260
2017-02-141730.001730.001714.001723.007201242410
2017-02-131730.001730.001719.001724.0010401795430
2017-02-101715.001717.001701.001712.0012902207460
2017-02-091695.001699.001690.001693.00140237230
2017-02-081700.001700.001700.001700.00150255000
2017-02-071700.001702.001696.001702.00440747670
2017-02-061706.001706.001700.001703.00270459700
2017-02-031691.001699.001691.001699.00180304640
2017-02-021709.001709.001687.001690.006301068170
2017-02-011705.001710.001658.001710.0030205054450
2017-01-311715.001719.001706.001707.00530907540
2017-01-301725.001725.001715.001719.008001377600
2017-01-271720.001724.001720.001721.007201239000
2017-01-261703.001723.001703.001716.0020603532370
2017-01-251696.001702.001694.001698.00580984160
2017-01-241692.001692.001673.001683.006601112030
2017-01-231710.001710.001680.001692.0030405179210
2017-01-201705.001708.001705.001708.008001365060
2017-01-191695.001697.001692.001696.00540915420
2017-01-181688.001690.001670.001685.0016802817380
2017-01-171705.001705.001675.001679.0027804689730
2017-01-161703.001710.001698.001700.0028704899700
2017-01-131700.001705.001697.001703.0012502126000
2017-01-121715.001715.001695.001695.0022703873750
2017-01-111715.001716.001710.001712.00550942060
2017-01-101719.001720.001710.001713.0057009781520
2017-01-061718.001718.001708.001715.0011802022360
2017-01-051721.001722.001709.001716.0015302625060
2017-01-041708.001728.001703.001722.0021003601120
2016-12-301700.001705.001696.001701.0012402106660
2016-12-291715.001726.001695.001708.0034705936950
2016-12-281719.001727.001718.001719.00560963390
2016-12-271720.001730.001717.001721.0051508874410
2016-12-261719.001726.001710.001719.00606010403960
2016-12-221727.001727.001712.001719.0013602335320
2016-12-211737.001738.001720.001728.005801001460
2016-12-201729.001740.001717.001730.0025804457190
2016-12-191725.001742.001716.001741.0046608050590
2016-12-161723.001740.001711.001725.00888015348770
2016-12-151712.001735.001641.001711.001622027443220
2016-12-141724.001724.001701.001712.0019703369710
2016-12-131710.001720.001700.001720.0048208258780
2016-12-121716.001718.001701.001703.0053209113130
2016-12-091696.001720.001691.001706.0053309094760
2016-12-081696.001698.001686.001690.00510864750
2016-12-071650.001696.001650.001696.0053308894220
2016-12-061650.001657.001595.001647.0036305922780
2016-12-051652.001652.001630.001633.0010101658870
2016-12-021646.001660.001646.001655.0048508002650
2016-12-011657.001671.001657.001659.0016502743610
2016-11-301641.001657.001641.001642.0025304179890
2016-11-291634.001650.001623.001647.0034505661560
2016-11-281622.001641.001622.001634.0036105882560
2016-11-251628.001639.001625.001627.0013002123210
2016-11-241622.001638.001622.001628.0037806157460
2016-11-221595.001621.001595.001619.0037506031260
2016-11-211583.001610.001583.001600.0040606491700
2016-11-181599.001600.001584.001587.0055908928970
2016-11-171583.001591.001581.001581.008601361440
2016-11-161582.001598.001577.001598.0051608181900
2016-11-151563.001577.001550.001577.0058109107780
2016-11-141532.001562.001532.001558.001000015470040
2016-11-111539.001556.001522.001522.0020803193270
2016-11-101516.001535.001510.001529.009801489880
2016-11-091531.001536.001450.001468.0039305772130
2016-11-081518.001533.001517.001521.00650989910
2016-11-071512.001521.001512.001517.00270409640
2016-11-041518.001518.001499.001507.0014102122500
2016-11-021539.001539.001523.001530.0015102317670
2016-11-011547.001547.001538.001545.00390601920
2016-10-311539.001546.001539.001544.00520801590
2016-10-281535.001541.001525.001539.0010901672320
2016-10-271536.001536.001522.001529.0016902587780
2016-10-261530.001541.001521.001534.00580888750
2016-10-251533.001535.001522.001533.0013001992080
2016-10-241529.001529.001518.001524.0011601764000
2016-10-211529.001534.001523.001525.008101237880
2016-10-201518.001528.001518.001527.006601005060
2016-10-191517.001520.001516.001520.0090136640
2016-10-181520.001524.001516.001516.007901198980
2016-10-171523.001526.001520.001522.00370563370
2016-10-141519.001521.001515.001521.00110167070
2016-10-131531.001531.001515.001515.00230349410
2016-10-121526.001527.001523.001523.0015602376890
2016-10-111531.001539.001529.001534.00310475800
2016-10-071525.001525.001521.001523.00300457310
2016-10-061531.001538.001525.001534.0015402358910
2016-10-051517.001531.001517.001518.0016702540640
2016-10-041531.001538.001518.001525.0029204453480
2016-10-031528.001535.001521.001521.0010801653420
2016-09-301528.001528.001515.001522.00580883320
2016-09-291520.001530.001520.001530.00300457920
2016-09-281519.001530.001507.001510.0023903619620
2016-09-271521.001521.001495.001521.0014102123900
2016-09-261536.001536.001522.001522.00500765700
2016-09-231538.001538.001519.001536.0013202018690
2016-09-211499.001535.001499.001533.0013702079130
2016-09-201478.001501.001478.001492.0010401548890
2016-09-161500.001501.001481.001490.00410610380
2016-09-151520.001520.001485.001488.0051507691230
2016-09-141518.001525.001518.001520.0011901806990
2016-09-131536.001536.001525.001525.007501151800
2016-09-121532.001538.001527.001534.0011501759710
2016-09-091554.001554.001540.001542.0013202043660
2016-09-081547.001551.001537.001537.00490757720
2016-09-071541.001545.001532.001545.0017902757740
2016-09-061554.001554.001545.001548.0021303298390
2016-09-051549.001556.001541.001541.0033005114030
2016-09-021540.001540.001525.001536.0044906873000
2016-09-011530.001540.001530.001540.0022203405040
2016-08-311520.001530.001516.001528.0019903032280
2016-08-301509.001515.001506.001515.0022803446820
2016-08-291509.001513.001492.001506.0021103176820
2016-08-261490.001490.001476.001484.0027804135770
2016-08-251493.001494.001473.001490.0017502608150
2016-08-241488.001493.001482.001493.0010601577100
2016-08-231485.001486.001468.001477.0038005616560
2016-08-221488.001491.001470.001483.0020403027930
2016-08-191504.001504.001478.001488.00767011476070
2016-08-181485.001492.001471.001480.0015302268850
2016-08-171472.001491.001472.001491.0018002654620
2016-08-161502.001503.001479.001479.0017602630420
2016-08-151497.001498.001485.001494.0016602480880

   ※ 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