[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 
2017-03-241735.001748.001735.001746.00250436060
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
2016-08-121498.001503.001497.001499.0012301843750
2016-08-101477.001481.001476.001481.00270398990
2016-08-091479.001488.001478.001484.0020303002410
2016-08-081469.001473.001466.001470.0017202527140
2016-08-051452.001455.001450.001450.0012401800890
2016-08-041442.001450.001428.001447.0010001439710
2016-08-031455.001463.001424.001435.0035905199670
2016-08-021484.001484.001464.001471.0018002658020
2016-08-011475.001485.001465.001485.0013902048480
2016-07-291482.001485.001457.001484.0020403004680
2016-07-281486.001486.001470.001477.0018102681590
2016-07-271489.001493.001478.001478.0014702183590
2016-07-261499.001501.001460.001468.0027304025420
2016-07-251502.001508.001493.001493.0016102418660
2016-07-221499.001499.001486.001491.009501419960
2016-07-211500.001518.001498.001499.0035605352490
2016-07-201485.001488.001480.001487.0013902061290
2016-07-191495.001495.001486.001492.007501119390
2016-07-151493.001493.001482.001486.0018302721440
2016-07-141473.001482.001470.001481.0019502873390
2016-07-131475.001479.001465.001465.0021203123800
2016-07-121458.001461.001450.001456.0035205130700
2016-07-111420.001440.001419.001440.0049507068010
2016-07-081410.001417.001395.001407.0021703044420
2016-07-071409.001418.001400.001408.0024203397560
2016-07-061431.001433.001383.001409.00903012662930
2016-07-051444.001457.001443.001451.0031004496310
2016-07-041444.001459.001438.001438.0010001447410
2016-07-011452.001455.001420.001444.0018002587090
2016-06-301445.001498.001432.001434.001279018553140
2016-06-291420.001434.001415.001430.0028304023220
2016-06-281398.001416.001383.001408.0040505662320
2016-06-271430.001470.001387.001397.00987013931220
2016-06-241489.001493.001401.001429.0050007149170
2016-06-231479.001486.001470.001486.0012601861680
2016-06-221481.001489.001473.001477.0012201801340
2016-06-211470.001489.001459.001489.00610899870
2016-06-201445.001471.001445.001470.0010901588400
2016-06-171435.001454.001435.001436.0011901712270
2016-06-161473.001473.001415.001416.001083015610670
2016-06-151459.001471.001452.001462.0019702876180
2016-06-141470.001475.001446.001457.0040305868270
2016-06-131521.001549.001472.001472.001275019084620
2016-06-101532.001532.001520.001523.00170258920
2016-06-091535.001535.001527.001530.00330505000
2016-06-081541.001541.001529.001535.0013002001410
2016-06-071520.001530.001520.001529.007201099720
2016-06-061511.001526.001505.001517.0014602208780
2016-06-031525.001526.001518.001520.0011901810730
2016-06-021538.001540.001517.001518.0017902734580
2016-06-011555.001555.001542.001543.00390604330
2016-05-311549.001560.001549.001560.00570885590
2016-05-301544.001550.001543.001550.007101098420
2016-05-271538.001540.001532.001534.00220338100
2016-05-261533.001540.001532.001532.00260399470
2016-05-251531.001536.001524.001529.0014102152190
2016-05-241521.001528.001512.001515.0011501747330
2016-05-231526.001528.001513.001527.009501445850
2016-05-201538.001544.001527.001537.00430659820
2016-05-191540.001544.001533.001538.00190292480
2016-05-181527.001541.001525.001533.00410627390
2016-05-171532.001535.001525.001531.00320490010
2016-05-161517.001528.001517.001517.007101078800
2016-05-131532.001540.001515.001517.0011901818600
2016-05-121533.001537.001523.001537.009601471160
2016-05-111550.001562.001538.001538.006501006150
2016-05-101529.001550.001512.001540.0011001686560
2016-05-091521.001529.001517.001527.00620944400
2016-05-061504.001515.001500.001515.0027004070890
2016-05-021500.001514.001495.001503.0063509528600
2016-04-281597.001600.001530.001545.0036605681580
2016-04-271582.001582.001570.001577.008401327610
2016-04-261599.001599.001576.001582.008501346670
2016-04-251610.001611.001540.001600.0026404178280
2016-04-221578.001600.001542.001600.0049407827150
2016-04-211575.001590.001561.001581.0040506401720
2016-04-201566.001580.001565.001567.0025804053650
2016-04-191550.001580.001550.001566.006601035190
2016-04-181554.001554.001517.001539.0011001691420
2016-04-151570.001572.001565.001568.008401318430
2016-04-141547.001575.001540.001575.0059909316910
2016-04-131520.001543.001520.001543.0028004283020
2016-04-121510.001516.001499.001510.0050807662000
2016-04-111512.001512.001490.001510.0011701750730
2016-04-081490.001518.001470.001518.0049107300790
2016-04-071505.001513.001478.001502.001440021370580
2016-04-061492.001509.001490.001495.0018502770150
2016-04-051544.001544.001490.001500.001012015276070
2016-04-041546.001550.001544.001544.0028604422930
2016-04-011572.001601.001505.001549.0050807877360
2016-03-311576.001588.001573.001573.00560884550
2016-03-301590.001604.001575.001575.0013002065880
2016-03-291576.001590.001576.001590.00510807940
2016-03-281573.001580.001565.001580.0010901714720
2016-03-251560.001570.001552.001570.00610955890
2016-03-241560.001561.001545.001560.0014302221780
2016-03-231565.001570.001560.001560.00390610640
2016-03-221579.001584.001554.001560.0015702474450
2016-03-181564.001564.001547.001547.009901541690
2016-03-171568.001572.001540.001564.0036205631570

   ※ 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