[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 
2017-04-2427520.0027780.0027380.0027390.00852336840
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
2016-12-1230250.0030500.0029420.0029740.0086726049690
2016-12-0929630.0030300.0029630.0030100.00110433124460
2016-12-0829520.0029830.0029460.0029600.0077522922430
2016-12-0729410.0029780.0029400.0029480.0056016547520
2016-12-0629600.0029900.0029450.0029460.0065519384930
2016-12-0529920.0030100.0029500.0029510.0083524866960
2016-12-0230400.0030500.0030000.0030050.0094728601850
2016-12-0130350.0030600.0030300.0030550.0093128350050
2016-11-3030000.0030350.0029800.0030000.00140542230230
2016-11-2929530.0029900.0029430.0029740.0085425312920
2016-11-2829380.0029550.0029380.0029410.0051515165240
2016-11-2529310.0029600.0029310.0029430.0099729368490
2016-11-2429050.0029240.0029050.0029240.0079423137810
2016-11-2228350.0028700.0028300.0028680.0075721548860
2016-11-2128050.0028400.0028040.0028230.0036510287970
2016-11-1827770.0028090.0027770.0028090.00102128507770
2016-11-1727720.0027760.0027500.0027570.003589900230
2016-11-1627780.0027840.0027700.0027700.003539800860
2016-11-1527780.0027780.0027350.0027450.0037210251380
2016-11-1427230.0027700.0027190.0027700.00134236733890
2016-11-1126980.0027230.0026550.0027230.00100327054840
2016-11-1026990.0026990.0026690.0026760.0042011294070
2016-11-0926970.0026970.0025260.0025900.0082921426130
2016-11-0826900.0026900.0026620.0026620.001704552130
2016-11-0726100.0026600.0026100.0026590.0098225949370
2016-11-0426000.0026040.0025740.0026040.0061715958230
2016-11-0226280.0026280.0026040.0026100.002065381530
2016-11-0126230.0026230.0026060.0026130.0078120474550
2016-10-3126100.0026310.0026050.0026060.002265899100
2016-10-2826340.0026340.0026190.0026210.002045360890
2016-10-2726150.0026280.0026150.0026160.0049312912980
2016-10-2626300.0026370.0026170.0026170.001925046080
2016-10-2526200.0026400.0026200.0026300.001393650940
2016-10-2426200.0026430.0026170.0026190.0072018886840
2016-10-2125650.0026200.0025500.0026190.0040810591430
2016-10-2025800.0025890.0025500.0025650.002275840060
2016-10-1925600.0025850.0025560.0025850.0070117971260
2016-10-1825130.0025550.0025130.0025550.003799647980
2016-10-1725270.0025340.0025130.0025190.0052213157860
2016-10-1425080.0025280.0025080.0025180.002877212710
2016-10-1325230.0025430.0025110.0025180.003649166770
2016-10-1225040.0025330.0025000.0025150.0076119157670
2016-10-1124900.0025130.0024900.0025040.0074018515260
2016-10-0724440.0024750.0024440.0024690.0090822275710
2016-10-0624400.0024440.0024330.0024440.001263068720
2016-10-0524470.0024470.0024200.0024340.001513669260
2016-10-0424500.0024500.0024100.0024420.002085059260
2016-10-0324060.0024470.0024060.0024470.002816801710
2016-09-3024500.0024770.0024320.0024380.002616421600
2016-09-2924550.0024640.0024450.0024640.002225448060
2016-09-2824400.0024560.0024100.0024560.003067471610
2016-09-2724280.0024420.0024160.0024420.001333231180
2016-09-2624400.0024600.0024270.0024350.0069817064420
2016-09-2324090.0024300.0024090.0024270.002075019430
2016-09-2123800.0024250.0023800.0024090.001784270770
2016-09-2023800.0024330.0023800.0023870.003658783610
2016-09-1623850.0023850.0023800.0023800.00431024620
2016-09-1524000.0024000.0023860.0023860.009215210
2016-09-1423950.0024190.0023950.0024000.00731753060
2016-09-1324110.0024300.0024050.0024050.003779104150
2016-09-1224420.0024420.0024050.0024060.0041410071760
2016-09-0924400.0024560.0024400.0024520.001553790280
2016-09-0824500.0024530.0024360.0024450.002295591840
2016-09-0724450.0024520.0024400.0024500.001744254300
2016-09-0624550.0024550.0024400.0024460.001222988300
2016-09-0524220.0024500.0024180.0024500.0077418816140
2016-09-0224260.0024300.0024150.0024180.002967163930
2016-09-0124150.0024300.0024130.0024250.0049411968020
2016-08-3124050.0024140.0024050.0024120.003077397580
2016-08-3024010.0024040.0023920.0023940.00621489130
2016-08-2923820.0024100.0023820.0023870.003819144850
2016-08-2623710.0023950.0023700.0023750.003378014330
2016-08-2524080.0024090.0023880.0023880.003347995910
2016-08-2424000.0024050.0023890.0024000.002105037590
2016-08-2323240.0024010.0023240.0023820.00194146436810
2016-08-2223300.0023770.0023300.0023440.0031725040
2016-08-1923260.0023470.0023260.0023400.00661541950
2016-08-1823830.0023830.0023470.0023470.003568396560
2016-08-1723250.0023710.0023250.0023520.002024741640
2016-08-1623950.0024050.0023630.0023630.0091521832870
2016-08-1523010.0023900.0023000.0023800.0084319816980
2016-08-1222630.0023190.0022630.0023000.0062114234430
2016-08-1022680.0022940.0022680.0022770.001723920140
2016-08-0922450.0023000.0022450.0022950.0068415658590
2016-08-0822510.0022650.0022500.0022560.001473313550
2016-08-0522310.0022580.0022310.0022400.00491103660
2016-08-0422390.0022490.0022220.0022490.004229439580
2016-08-0322020.0022320.0022010.0022180.002615796290
2016-08-0222260.0022500.0022260.0022400.001112474900
2016-08-0122120.0022580.0022120.0022500.001583521800
2016-07-2922370.0022660.0022250.0022610.001212709810
2016-07-2822650.0022800.0022530.0022670.0059113383540
2016-07-2722880.0022880.0022320.0022690.0045210294980
2016-07-2622420.0022750.0022420.0022700.002816335560
2016-07-2522730.0022850.0022690.0022850.0078717904070
2016-07-2222520.0022740.0022510.0022730.0067215174500
2016-07-2122380.0022800.0022380.0022800.0090720533670
2016-07-2022310.0022450.0022160.0022360.001473282310
2016-07-1922450.0022450.0022150.0022260.004339652390
2016-07-1522450.0022450.0022200.0022300.0056812711140
2016-07-1421830.0022220.0021830.0022100.001593500910
2016-07-1322350.0022350.0022180.0022220.004329625300
2016-07-1221750.0022000.0021750.0021910.004179130170
2016-07-1121520.0021860.0021500.0021770.002595603340
2016-07-0821460.0021670.0021350.0021520.003878320530
2016-07-0721510.0021680.0021500.0021620.003868319670
2016-07-0621650.0021810.0021230.0021740.0096420757770
2016-07-0522190.0022190.0021910.0021930.004209243740
2016-07-0422000.0022130.0021820.0022100.001844049820
2016-07-0122210.0022300.0022000.0022000.002956518910
2016-06-3022310.0022370.0022080.0022130.002726034540
2016-06-2922200.0022260.0022120.0022230.001914238320
2016-06-2821990.0022030.0021700.0022000.002886305180
2016-06-2721820.0022230.0021820.0022060.003547784370
2016-06-2423040.0023040.0021600.0022280.0096721495950
2016-06-2323000.0023040.0022610.0023000.001964468770
2016-06-2222770.0023000.0022760.0023000.002605947830
2016-06-2122780.0023180.0022770.0022770.001463344770
2016-06-2022770.0023300.0022770.0022950.001102523370
2016-06-1722670.0023000.0022650.0023000.0046210535510
2016-06-1623480.0023480.0022670.0022680.001974579250
2016-06-1523170.0023480.0022600.0023480.0055212803140
2016-06-1423250.0023300.0022650.0023170.0067215474010
2016-06-1323730.0023870.0023360.0023360.0049411671350
2016-06-1023930.0024040.0023930.0024010.00852036710
2016-06-0923990.0024100.0023900.0024060.002435830090
2016-06-0823920.0024150.0023830.0023990.001744166480
2016-06-0724070.0024090.0023910.0024050.003307922550
2016-06-0624150.0024150.0023950.0023970.003207684370
2016-06-0323930.0024450.0023930.0024440.003919456420
2016-06-0224210.0024340.0023750.0024150.0071517202610
2016-06-0124760.0024800.0024500.0024500.0067416654830
2016-05-3124370.0024790.0024190.0024790.0099624459960
2016-05-3024110.0024380.0024040.0024380.003598660150
2016-05-2723950.0024180.0023950.0024110.001593822680
2016-05-2624100.0024110.0023880.0024030.003337990000
2016-05-2524140.0024220.0023990.0024210.0050612186190
2016-05-2424250.0024290.0023910.0024100.002415794550
2016-05-2324020.0024350.0024000.0024250.0055813462020
2016-05-2024150.0024390.0024100.0024350.002044937470
2016-05-1924240.0024590.0024170.0024450.003668915840
2016-05-1824200.0024330.0024000.0024240.003759045330
2016-05-1724270.0024400.0024050.0024400.001493601990
2016-05-1624170.0024260.0024000.0024260.002095034120
2016-05-1324430.0024430.0024250.0024260.00561362750
2016-05-1224210.0024440.0024000.0024430.0056813743560
2016-05-1124250.0024500.0024250.0024370.001583853800
2016-05-1024160.0024550.0024160.0024430.002004856540
2016-05-0924260.0024560.0024220.0024220.0068916776860
2016-05-0624600.0024660.0024500.0024510.0046311375940
2016-05-0224700.0024870.0024580.0024740.002736733140
2016-04-2825600.0025600.0025050.0025200.001874731530
2016-04-2725600.0025600.0025320.0025600.003488892380
2016-04-2625390.0025690.0025310.0025600.001844702310
2016-04-2525130.0025720.0025130.0025700.0057414526780
2016-04-2225490.0025640.0025200.0025630.0044011202000
2016-04-2125270.0025700.0025270.0025700.0053413534300
2016-04-2025550.0025550.0025090.0025370.0062115717350
2016-04-1925810.0025810.0025200.0025450.0054913930480
2016-04-1825550.0025550.0025150.0025310.003117873380

   ※ 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