[1309 東証] 上海株式指数・上証50連動型上場投資信託 日足 時系列データ

[1309 東証] 上海株式指数・上証50連動型上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1533350.0033400.0033000.0033400.002237424250
2017-12-1432950.0033250.0032950.0033250.0046615431000
2017-12-1333000.0033000.0032800.0033000.001695562300
2017-12-1233000.0033250.0032900.0032950.0038912854750
2017-12-1132950.0033050.0032850.0032850.0043514328000
2017-12-0832650.0033250.0032650.0032950.002468126450
2017-12-0733100.0033150.0032800.0033050.0072823994100
2017-12-0633300.0033800.0033100.0033150.0048516114450
2017-12-0533100.0033250.0033100.0033250.002106956650
2017-12-0433050.0033200.0033050.0033100.0036412052700
2017-12-0133200.0033600.0033200.0033200.001725726200
2017-11-3033150.0033550.0033100.0033250.001374557200
2017-11-2933250.0033900.0033100.0033450.0044414823550
2017-11-2834050.0034050.0033350.0033350.002568600100
2017-11-2734450.0034450.0033900.0034050.00100734353350
2017-11-2434250.0034350.0034150.0034300.0053718364350
2017-11-2234350.0034750.0034350.0034750.0056519538600
2017-11-2133600.0034350.0033550.0034350.0059420192750
2017-11-2033700.0033700.0033450.0033450.001354546250
2017-11-1733800.0033800.0033400.0033550.002879618400
2017-11-1633150.0033500.0033150.0033500.002076884250
2017-11-1533900.0033900.0033450.0033550.0031010416950
2017-11-1433600.0033900.0033600.0033700.00108936767500
2017-11-1333600.0033700.0033400.0033600.0039713304350
2017-11-1033650.0033650.0033400.0033600.0053617943450
2017-11-0933550.0033800.0033500.0033650.0039313212900
2017-11-0833500.0033900.0033450.0033650.0040613633800
2017-11-0733750.0033900.0033600.0033750.002317796450
2017-11-0633850.0033950.0033700.0033750.0043814789000
2017-11-0234200.0034200.0033750.0034050.002839633000
2017-11-0134050.0034150.0034050.0034050.001796100300
2017-10-3133850.0034100.0033850.0033950.001575321600
2017-10-3034300.0034300.0033800.0034200.0044115005100
2017-10-2734050.0034200.0033950.0034200.001826202250
2017-10-2633900.0034200.0033900.0034200.002237583800
2017-10-2533900.0034100.0033750.0033950.002097091050
2017-10-2434000.0034150.0033750.0034050.0037012561900
2017-10-2334300.0034400.0034000.0034100.002869774050
2017-10-2034450.0034450.0034200.0034200.002649056700
2017-10-1934750.0034800.0034500.0034500.0030510572650
2017-10-1834400.0034700.0034400.0034500.002478514150
2017-10-1734700.0034750.0034550.0034550.001565407800
2017-10-1634400.0034650.0034350.0034650.0042314571400
2017-10-1334650.0034650.0034400.0034650.002147385500
2017-10-1234600.0034600.0034400.0034550.0032111079700
2017-10-1134400.0034600.0034400.0034550.001224206350
2017-10-1034500.0034750.0034050.0034400.0054018624400
2017-10-0634900.0034950.0034700.0034950.0067923675700
2017-10-0534550.0034850.0034550.0034700.001786177900
2017-10-0434550.0034800.0034550.0034650.0036812735750
2017-10-0334400.0034500.0034000.0034300.0050617383100
2017-10-0234300.0034350.0034200.0034350.001525213550
2017-09-2934200.0034400.0034150.0034300.00672296050
2017-09-2834200.0034250.0034150.0034250.001505129450
2017-09-2734200.0034300.0034100.0034300.00541845650
2017-09-2634200.0034300.0034150.0034200.001906498500
2017-09-2534250.0034450.0034200.0034350.0036812621100
2017-09-2234250.0034450.0034100.0034100.0061421050650
2017-09-2134200.0034450.0034050.0034400.0052117845450
2017-09-2033900.0033900.0033600.0033900.0046315651350
2017-09-1933800.0034050.0033750.0033950.0039313321750
2017-09-1533700.0033850.0033350.0033450.0085628687450
2017-09-1434300.0034300.0033900.0034150.0035211992600
2017-09-1334000.0034200.0034000.0034200.001926541000
2017-09-1234100.0034100.0033850.0033900.001414792850
2017-09-1134000.0034000.0033800.0034000.0030010187950
2017-09-0833650.0033800.0033650.0033750.0040713699850
2017-09-0733500.0033850.0033500.0033650.0040213539200
2017-09-0633600.0033800.0033300.0033700.0080026849400
2017-09-0534500.0034500.0033950.0033950.0078726895250
2017-09-0434500.0034500.0034300.0034500.002659113500
2017-09-0134600.0034750.0034400.0034500.0079127319350
2017-08-3134400.0034600.0034000.0034350.0063221700100
2017-08-3033800.0034350.0033800.0034350.0093731911100
2017-08-2933650.0033750.0033500.0033650.0057519345400
2017-08-2832950.0033600.0032850.0033600.00267489097850
2017-08-2532450.0032600.0032350.0032600.0054917870600
2017-08-2432350.0032500.0032350.0032350.0054817753950
2017-08-2332450.0032550.0032250.0032550.00159351693250
2017-08-2232150.0032200.0032100.0032150.0046815044600
2017-08-2131950.0032500.0031900.0032200.0077124771900
2017-08-1832050.0032150.0031750.0031800.00132542150350
2017-08-1732150.0032250.0032100.0032150.002257230250
2017-08-1631950.0032100.0031800.0032100.0082926458250
2017-08-1531950.0031950.0031500.0031700.001424499950
2017-08-1431600.0031700.0031300.0031500.003159939500
2017-08-1032250.0032250.0031400.0031500.0087027774000
2017-08-0932500.0032600.0032000.0032000.0060119413000
2017-08-0832650.0032650.0032400.0032500.0053717444550
2017-08-0732500.0032700.0032400.0032600.0073223847450
2017-08-0432150.0032500.0032150.0032400.00147447717550
2017-08-0332250.0032350.0032100.0032250.0060619517100
2017-08-0231750.0032100.0031750.0032000.00130941745650
2017-08-0131250.0031550.0031250.0031550.0033210421350
2017-07-3130850.0031200.0030850.0031200.0083525852750
2017-07-2830500.0030800.0030500.0030700.002577890050
2017-07-2730450.0030600.0030450.0030500.002317059650
2017-07-2630700.0030750.0030600.0030700.0046714318450
2017-07-2530800.0030800.0030650.0030650.002718328800
2017-07-2430750.0030800.0030700.0030700.0068521055600
2017-07-2130750.0030850.0030700.0030750.0045714053900
2017-07-2030350.0030750.0030350.0030750.0068921065050
2017-07-1930050.0030300.0030050.0030250.0033410079100
2017-07-1830050.0030200.0030000.0030050.0061418464700
2017-07-1429880.0030200.0029860.0030150.0086125813970
2017-07-1329630.0029870.0029600.0029710.0043312878320
2017-07-1229550.0029790.0029550.0029610.0044813280740
2017-07-1129080.0029680.0028990.0029680.0083724551770
2017-07-1029000.0029080.0029000.0029010.0041011904810
2017-07-0728850.0028980.0028820.0028830.003088890580
2017-07-0628590.0028850.0028550.0028830.001935541070
2017-07-0528500.0028890.0028500.0028690.001905442820
2017-07-0428830.0028960.0028500.0028520.003469918320
2017-07-0328760.0029050.0028530.0028750.001865357500
2017-06-3028500.0028990.0028500.0028730.0037410718410
2017-06-2929000.0029050.0028940.0029000.001895480440
2017-06-2828980.0029050.0028930.0028950.0058616979430
2017-06-2728950.0028970.0028900.0028930.0044412848530
2017-06-2628640.0028830.0028640.0028830.0089325623730
2017-06-2328650.0028690.0028460.0028550.0044812816320
2017-06-2228250.0028650.0028250.0028650.0058916754510
2017-06-2128090.0028500.0028090.0028210.0093626387980
2017-06-2027600.0028000.0027560.0028000.0088524568560
2017-06-1927400.0027550.0027210.0027550.001514146030
2017-06-1627150.0027270.0027040.0027160.0046612660380
2017-06-1527020.0027090.0026740.0027040.003449270370
2017-06-1426990.0027100.0026880.0026890.001574228080
2017-06-1326860.0026960.0026860.0026950.001383713100
2017-06-1226810.0026980.0026810.0026860.001864995080
2017-06-0926800.0026850.0026600.0026840.0058315627500
2017-06-0826710.0026710.0026510.0026620.001564155800
2017-06-0726500.0026740.0026490.0026620.003028058150
2017-06-0626560.0026790.0026450.0026450.001724567240
2017-06-0526800.0026850.0026650.0026660.002135694040
2017-06-0226950.0027020.0026600.0026710.003188538120
2017-06-0126940.0026950.0026640.0026660.002316181710
2017-05-3126680.0026980.0026600.0026970.0040110712130
2017-05-3026500.0026680.0026450.0026660.00185749391690
2017-05-2926730.0026730.0026400.0026500.00421118860
2017-05-2626690.0026700.0026550.0026700.002747309810
2017-05-2526200.0026700.0026170.0026700.0063216659760
2017-05-2426500.0026500.0026100.0026100.003759858680
2017-05-2326340.0026540.0026340.0026360.001253308430
2017-05-2226380.0026540.0026250.0026480.0067617829900
2017-05-1927100.0027100.0026400.0026630.00137836742270
2017-05-1827160.0027300.0027050.0027210.0045512344950
2017-05-1727470.0027680.0027340.0027400.003168686830
2017-05-1627680.0027680.0027420.0027460.0036810143090
2017-05-1527400.0027670.0027390.0027670.002737512870
2017-05-1227610.0027620.0027400.0027540.001153158020
2017-05-1127590.0027590.0027400.0027530.002897937080
2017-05-1027680.0027690.0027480.0027480.0057815907220
2017-05-0927780.0027780.0027500.0027510.0063317519480
2017-05-0827500.0027680.0027490.0027490.002897959130
2017-05-0227600.0027750.0027450.0027500.002928058920
2017-05-0127380.0027580.0027380.0027410.001524165370
2017-04-2827470.0027500.0027200.0027370.001754790610
2017-04-2727570.0027570.0027250.0027470.001193271820
2017-04-2627390.0027710.0027390.0027570.003359229980
2017-04-2527520.0027520.0027010.0027490.00802180600
2017-04-2427520.0027780.0027380.0027390.00852336840
2017-04-2127440.0027720.0027400.0027530.0043712027570
2017-04-2027390.0027440.0027140.0027360.001323617200
2017-04-1927150.0027210.0027000.0027210.0041511236210
2017-04-1827480.0027480.0027170.0027240.001885135290
2017-04-1727270.0027350.0027150.0027330.00842291290
2017-04-1427400.0027690.0027350.0027360.002416613420
2017-04-1327310.0027800.0027310.0027580.0041111281780
2017-04-1227850.0028060.0027500.0027530.0059616548680
2017-04-1128550.0028550.0028040.0028160.002035742410
2017-04-1028560.0028770.0028350.0028550.0054415519980
2017-04-0728630.0028750.0028560.0028580.002988533910
2017-04-0628710.0028820.0028580.0028630.0039011185350
2017-04-0528750.0028890.0028720.0028730.0044112675220
2017-04-0429000.0029000.0028740.0028830.002346748150
2017-04-0329100.0029120.0028980.0028980.001183428190
2017-03-3128950.0029090.0028950.0029080.001193452590
2017-03-3029070.0029100.0028900.0028940.001474268060
2017-03-2929080.0029170.0029050.0029170.001725004650
2017-03-2829070.0029280.0029010.0029100.001664829970
2017-03-2729110.0029280.0028600.0029100.003078900230
2017-03-2429200.0029350.0029120.0029350.001002923750
2017-03-2329140.0029590.0029140.0029340.001694953880
2017-03-2229480.0029500.0029100.0029290.002537418990
2017-03-2129610.0029610.0029500.0029580.00621830660
2017-03-1729640.0029640.0029520.0029610.001715062590
2017-03-1629390.0029600.0029380.0029500.0036010595280
2017-03-1529660.0029660.0029380.0029490.002356920090
2017-03-1429660.0029680.0029500.0029600.001193522780
2017-03-1329480.0029650.0029450.0029630.002216519130
2017-03-1029280.0029660.0029280.0029660.0087225727700
2017-03-0929260.0029300.0029170.0029270.001263686800
2017-03-0829280.0029280.0029260.0029260.00631844430
2017-03-0729290.0029290.0029130.0029140.00511489420
2017-03-0629040.0029270.0029040.0029270.00952767590
2017-03-0329390.0029390.0029040.0029040.0034610086710
2017-03-0229350.0029490.0029140.0029240.0036310657380
2017-03-0129150.0029330.0029150.0029310.001053069620
2017-02-2829180.0029250.0029140.0029140.001704962340
2017-02-2729050.0029300.0029050.0029300.002868357330
2017-02-2429220.0029220.0029040.0029220.001373997460
2017-02-2329400.0029400.0029220.0029220.001343925550
2017-02-2229350.0029390.0029300.0029370.002667808740
2017-02-2129200.0029350.0029200.0029290.002988722560
2017-02-2029150.0029370.0029030.0029110.0046713633990
2017-02-1729170.0029220.0029050.0029050.0041912200770
2017-02-1629100.0029300.0029030.0029300.0051314926190
2017-02-1528890.0029250.0028800.0029030.00112032517610
2017-02-1428200.0028410.0028200.0028390.0045412848130
2017-02-1327780.0028280.0027400.0028280.0090325058550
2017-02-1027310.0027460.0027220.0027400.002436646290
2017-02-0927050.0027280.0027050.0027100.0038510456430
2017-02-0827360.0027360.0027000.0027150.001824936420
2017-02-0727060.0027300.0027000.0027000.002356365340
2017-02-0627400.0027400.0027220.0027300.002426611010
2017-02-0327230.0027380.0027200.0027230.00631715900
2017-02-0227100.0027320.0027100.0027230.001895143120
2017-02-0127320.0027360.0027100.0027310.001744741300
2017-01-3127500.0027500.0027200.0027370.001644491360
2017-01-3027700.0027760.0027470.0027550.001072950170
2017-01-2727470.0027900.0027470.0027770.001313628630
2017-01-2627560.0027560.0027400.0027550.001634484580
2017-01-2527400.0027510.0027300.0027380.002597094750
2017-01-2427030.0027320.0026950.0027220.0046412584590
2017-01-2327680.0027680.0027400.0027570.001273497340
2017-01-2027500.0027600.0027410.0027520.003138594450
2017-01-1927500.0027800.0027500.0027600.001955390460
2017-01-1827430.0027650.0027200.0027410.002747524020
2017-01-1727840.0028200.0027390.0027390.002928103290
2017-01-1628000.0028100.0027820.0027830.0041711644490
2017-01-1328150.0028300.0028150.0028250.002085875810
2017-01-1228450.0028450.0028230.0028420.0038610940750
2017-01-1128700.0028840.0028360.0028580.002627484350
2017-01-1028780.0028800.0028550.0028700.0041211833580
2017-01-0628600.0028870.0028600.0028790.001775078250
2017-01-0529000.0029000.0028560.0028640.003159056660
2017-01-0428810.0029000.0028520.0028780.0040311597480
2016-12-3028680.0028700.0028500.0028660.003369600200
2016-12-2928770.0028770.0028500.0028700.0036610506250
2016-12-2828530.0028770.0028420.0028610.002095968270
2016-12-2728470.0028670.0028110.0028310.0068919564260
2016-12-2628620.0028960.0028170.0028680.0099928612630
2016-12-2229150.0029150.0028920.0028970.0073821426730
2016-12-2128730.0029350.0028730.0029220.00127837098370
2016-12-2029120.0029400.0028610.0028800.0079323012250
2016-12-1929140.0029340.0029130.0029130.0091626754180
2016-12-1629570.0029690.0029360.0029360.0087525809940
2016-12-1529890.0030100.0029550.0029570.0079223628320
2016-12-1429780.0029830.0029600.0029680.0039511744800
2016-12-1329520.0029730.0029520.0029700.00124536826930

   ※ 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。 

Twitter