[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 
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
2016-04-1526380.0026380.0025770.0026040.001433736000
2016-04-1426400.0026500.0025660.0026000.003829977590
2016-04-1325350.0026300.0025350.0025900.0057514853960
2016-04-1225450.0025450.0025150.0025190.001563935830
2016-04-1125660.0025660.0025050.0025260.0048412297230
2016-04-0825170.0025200.0025060.0025200.003478731880
2016-04-0725550.0026090.0025310.0025350.002015135930
2016-04-0626150.0026300.0025700.0025700.0048212559420
2016-04-0526040.0026500.0026040.0026400.0044311618810
2016-04-0426100.0026590.0026100.0026270.001353538260
2016-04-0126750.0026750.0026200.0026280.0038510206250
2016-03-3126930.0027100.0026650.0026650.0059416045350
2016-03-3026680.0026900.0026500.0026720.002115620550
2016-03-2927070.0027070.0026450.0026680.0042611369410
2016-03-2826650.0027160.0026220.0026700.0040010636990
2016-03-2526310.0027000.0026310.0027000.00922457400
2016-03-2427080.0027080.0026750.0026750.001102962630
2016-03-2327250.0027380.0026910.0026980.0039610742930
2016-03-2227320.0027700.0027150.0027320.0069419003370
2016-03-1826860.0026980.0026500.0026950.0042811472200
2016-03-1726580.0026870.0026500.0026500.002195843820
2016-03-1626250.0026550.0026170.0026540.001433778130
2016-03-1526780.0026780.0026200.0026340.003178379540
2016-03-1426600.0026980.0026460.0026880.0064617339190
2016-03-1126010.0026380.0025790.0026290.001183068440
2016-03-1026320.0026480.0026130.0026250.0067217671140
2016-03-0926480.0026510.0025770.0025860.0049112875730
2016-03-0826710.0026820.0025620.0026350.0098425748210
2016-03-0726730.0026960.0026520.0026680.0058015475540
2016-03-0425980.0026490.0025850.0026410.0078620484130
2016-03-0325750.0026000.0025620.0025780.0090423377890
2016-03-0225550.0025710.0025110.0025690.00106527037610
2016-03-0124800.0024980.0024450.0024840.0040810114200
2016-02-2925670.0025700.0024450.0024450.0048212026670
2016-02-2625200.0025230.0024640.0025000.0071917971310
2016-02-2525820.0025890.0025020.0025150.0067717120620
2016-02-2425750.0025750.0025430.0025610.002235702850
2016-02-2326300.0026490.0025770.0025850.0049712997110
2016-02-2225580.0026290.0025580.0026240.00157140837220
2016-02-1925280.0025580.0025120.0025480.001433618930
2016-02-1825700.0025920.0025530.0025530.0043511186820
2016-02-1725420.0025860.0025380.0025420.00310679192800
2016-02-1625630.0026290.0025130.0026200.00132434355420
2016-02-1525000.0025850.0025000.0025130.00172343455530
2016-02-1224300.0024800.0024010.0024290.00278867660550
2016-02-1026470.0026470.0025000.0025800.0071518249960
2016-02-0926470.0026470.0026000.0026200.0095525007650
2016-02-0826900.0026980.0026560.0026980.00832216440
2016-02-0526700.0027240.0026600.0027000.0038810396610
2016-02-0426830.0027330.0026830.0027130.0040010817820
2016-02-0326850.0027570.0026800.0026930.0050113509550
2016-02-0227530.0027650.0026920.0027620.0091325037140
2016-02-0128850.0028850.0027180.0027300.00118233476710
2016-01-2926600.0027460.0026600.0027040.0075720461830
2016-01-2826500.0026900.0026500.0026720.0074019730790
2016-01-2726460.0026980.0026450.0026550.0094825180700
2016-01-2626740.0027170.0026500.0026500.00186850046970
2016-01-2527270.0027600.0027150.0027240.0091825169580
2016-01-2226770.0027370.0026570.0027120.00123733408020
2016-01-2126700.0027240.0026440.0026470.00144238739630
2016-01-2027590.0027890.0026560.0026600.00205656032250
2016-01-1926150.0027490.0026150.0027430.00138237357860
2016-01-1826120.0026970.0026070.0026650.00133335237800
2016-01-1527500.0028010.0026600.0027180.00164745091800
2016-01-1427100.0027560.0026750.0027410.00131335485590
2016-01-1327830.0028280.0027830.0027840.0065918478760
2016-01-1228000.0028400.0027670.0027850.00197155141530
2016-01-0828430.0029300.0028400.0028970.00343898482850
2016-01-0730150.0030250.0028400.0028430.00270879284980
2016-01-0630500.0030700.0030050.0030200.00202661535100
2016-01-0530750.0031200.0030100.0030250.004591140403400
2016-01-0433000.0033000.0030450.0030650.00258280847450
2015-12-3033250.0033400.0032650.0032700.00116638515900
2015-12-2933000.0033750.0032850.0033150.00109536363150
2015-12-2833750.0034250.0033050.0033050.003428115895450
2015-12-2533750.0033900.0033150.0033150.003302110917700
2015-12-2434400.0034450.0033750.0033800.00103835433650
2015-12-2234200.0034500.0033900.0034500.00227277667000
2015-12-2133200.0034500.0032950.0034400.003920132706350
2015-12-1833100.0033900.0032000.0033550.00291497219400
2015-12-1732800.0033700.0032800.0033600.003142104661900
2015-12-1632900.0033000.0032600.0032750.00126541523900
2015-12-1532550.0033100.0032250.0032450.00179358739950
2015-12-1431900.0033100.0031800.0033000.00198064012650
2015-12-1133150.0033400.0032550.0033150.00117138633850
2015-12-1033250.0033450.0033000.0033400.0041713871050
2015-12-0933200.0033750.0033050.0033300.0098532949050
2015-12-0834250.0034300.0033500.0033500.00163155144350
2015-12-0734150.0034250.0033950.0034200.00109237167700
2015-12-0434500.0034500.0033750.0033900.0054418560600
2015-12-0334550.0034750.0034050.0034400.00155353418550
2015-12-0233700.0034050.0033450.0033750.00126842870000
2015-12-0133650.0033950.0033250.0033950.00122040973650
2015-11-3033550.0033650.0032800.0033400.003459115140250
2015-11-2734900.0035350.0033850.0034300.00242083878150
2015-11-2634900.0035150.0034700.0035150.00203371045000

   ※ 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