[1313 東証] サムスンKODEX200証券上場指数投資信託 日足 時系列データ

[1313 東証] サムスンKODEX200証券上場指数投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203270.003270.003270.003270.001032700
2017-10-193280.003300.003280.003300.0050164400
2017-10-1800
2017-10-173260.003260.003240.003240.003401106400
2017-10-163260.003265.003255.003255.0015204962650
2017-10-133250.003270.003250.003270.003097700
2017-10-123220.003220.003220.003220.001032200
2017-10-113220.003220.003220.003220.00310998200
2017-10-103150.003200.003150.003200.00140447500
2017-10-0600
2017-10-0500
2017-10-0400
2017-10-033080.003080.003080.003080.00100308000
2017-10-0200
2017-09-2900
2017-09-2800
2017-09-273090.003090.003090.003090.0080247200
2017-09-263100.003100.003095.003095.0017005262500
2017-09-253150.003150.003125.003125.00190596000
2017-09-223150.003150.003105.003105.00180562500
2017-09-213085.003155.003085.003155.0070217950
2017-09-2000
2017-09-193120.003125.003120.003125.00210655250
2017-09-1500
2017-09-143035.003035.002980.002980.0015104500350
2017-09-133020.003035.003020.003035.00180545850
2017-09-123005.003005.003005.003005.001030050
2017-09-112960.002982.002960.002982.00752022379420
2017-09-082959.002959.002959.002959.001029590
2017-09-072923.002959.002923.002959.002058820
2017-09-062919.002919.002909.002909.0050145650
2017-09-052971.002971.002944.002944.0080236870
2017-09-042956.002975.002955.002955.00383011329650
2017-09-013015.003015.003015.003015.001030150
2017-08-3100
2017-08-303005.003020.003005.003020.00230694300
2017-08-292998.002998.002950.002964.00150444930
2017-08-282982.003035.002982.003035.004801454680
2017-08-253020.003020.003020.003020.00100302000
2017-08-243000.003010.003000.003010.004001200100
2017-08-233005.003005.003005.003005.005401622700
2017-08-222999.002999.002995.002995.003089930
2017-08-212967.002970.002967.002970.0020005935500
2017-08-182955.002958.002955.002958.002059130
2017-08-173025.003025.003025.003025.0060181500
2017-08-163045.003045.003010.003010.005701718150
2017-08-152942.002942.002942.002942.001029420
2017-08-142921.002942.002920.002930.00452013212220
2017-08-102986.002986.002950.002950.00130384460
2017-08-0900
2017-08-083075.003075.003075.003075.001030750
2017-08-072985.003075.002985.003075.00120360000
2017-08-043055.003055.003015.003015.0021506542250
2017-08-033050.003050.003050.003050.001030500
2017-08-023085.003085.003085.003085.0080246800
2017-08-013100.003140.003100.003140.0080248650
2017-07-313095.003095.003095.003095.0060185700
2017-07-283215.003215.003155.003155.0060190700
2017-07-273210.003210.003210.003210.0015004815000
2017-07-263200.003200.003200.003200.0040128000
2017-07-2500
2017-07-243165.003165.003165.003165.00250791250
2017-07-213190.003230.003190.003230.009002890700
2017-07-203200.003200.003200.003200.00170544000
2017-07-1900
2017-07-183180.003180.003180.003180.00140445200
2017-07-143170.003170.003170.003170.001031700
2017-07-133130.003175.003130.003175.0016105108350
2017-07-123100.003100.003100.003100.001031000
2017-07-113120.003120.003065.003065.00100310850
2017-07-103150.003150.003150.003150.00100315000
2017-07-073125.003125.003125.003125.0060187500
2017-07-0600
2017-07-053060.003075.003060.003075.0050153600
2017-07-0400
2017-07-033065.003065.003025.003025.00100302900
2017-06-3000
2017-06-293080.003080.003080.003080.001030800
2017-06-2800
2017-06-273065.003075.003030.003065.00160491050
2017-06-263060.003060.003060.003060.0050153000
2017-06-232975.002975.002975.002975.001029750
2017-06-2200
2017-06-2100
2017-06-203095.003095.002990.002990.003301002450
2017-06-192924.002924.002924.002924.0050146200
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-122965.002965.002965.002965.002059300
2017-06-093035.003035.003035.003035.0015004552500
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-053015.003045.003015.003045.0080241800
2017-06-023025.003105.003025.003105.0040121900
2017-06-013070.003070.003000.003000.0060183500
2017-05-312961.003020.002961.003020.0040119420
2017-05-303025.003025.003025.003025.001030250
2017-05-293035.003040.003035.003040.002060750
2017-05-263060.003075.003030.003030.006101871100
2017-05-252981.002981.002981.002981.002059620
2017-05-243090.003090.003090.003090.001030900
2017-05-232945.002945.002945.002945.001029450
2017-05-223090.003090.003090.003090.001030900
2017-05-193100.003100.003095.003095.00120371900
2017-05-182870.002889.002870.002889.002057590
2017-05-1700
2017-05-163045.003045.003040.003040.00220669300
2017-05-153005.003025.003005.003025.002060300
2017-05-122965.002965.002965.002965.00230681950
2017-05-112740.003010.002740.003010.00260726770
2017-05-103220.003220.002990.002990.00240761600
2017-05-092990.003000.002990.002990.0080239300
2017-05-082895.002950.002895.002950.00290840860
2017-05-022860.002871.002860.002867.0040114690
2017-05-0100
2017-04-282827.002830.002827.002830.00180509310
2017-04-2700
2017-04-262785.002785.002780.002780.00120333700
2017-04-252779.002779.002779.002779.001027790
2017-04-242773.002783.002773.002783.0015804382040
2017-04-2100
2017-04-2000
2017-04-192685.002693.002685.002693.002053780
2017-04-1800
2017-04-172698.002698.002698.002698.001026980
2017-04-142704.002708.002704.002708.0050135360
2017-04-132708.002708.002658.002700.0050134660
2017-04-1200
2017-04-1100
2017-04-102759.002759.002759.002759.001027590
2017-04-072768.002768.002760.002760.0060166000
2017-04-062718.002718.002718.002718.00140380520
2017-04-052817.002817.002817.002817.002056340
2017-04-042817.002817.002767.002817.0080223860
2017-04-0300
2017-03-312896.002896.002896.002896.001028960
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-242846.002846.002846.002846.0080227680
2017-03-232844.002844.002844.002844.001028440
2017-03-222838.002838.002838.002838.001028380
2017-03-212875.002892.002875.002892.00250720100
2017-03-1700
2017-03-162833.002833.002833.002833.00200566600
2017-03-1500
2017-03-142790.002808.002790.002808.00110308700
2017-03-132741.002767.002741.002767.0090246950
2017-03-1000
2017-03-092718.002718.002718.002718.001027180
2017-03-0800
2017-03-072635.002720.002635.002720.0070187750
2017-03-062685.002685.002685.002685.001026850
2017-03-0300
2017-03-0200
2017-03-012790.002790.002790.002790.001027900
2017-02-2800
2017-02-272700.002700.002700.002700.00110297000
2017-02-2400
2017-02-232748.002748.002748.002748.001027480
2017-02-2200
2017-02-212732.002732.002732.002732.002054640
2017-02-202682.002682.002682.002682.00100268200
2017-02-1700
2017-02-1600
2017-02-152717.002717.002716.002716.0040108670
2017-02-142602.002676.002602.002676.00110293590
2017-02-132673.002673.002673.002673.002053460
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-022676.002676.002676.002676.00170454920
2017-02-012684.002684.002657.002657.0090239940
2017-01-3100
2017-01-302659.002659.002659.002659.001026590
2017-01-2700
2017-01-262663.002667.002663.002667.0060159820
2017-01-2500
2017-01-2400
2017-01-232641.002641.002641.002641.001026410
2017-01-202690.002690.002690.002690.002053800
2017-01-192640.002640.002640.002640.001026400
2017-01-182610.002610.002610.002610.00200522000
2017-01-1700
2017-01-162633.002633.002594.002594.002052270
2017-01-132630.002633.002630.002633.003078930
2017-01-122619.002619.002619.002619.001026190
2017-01-112582.002619.002582.002619.00160414490
2017-01-102541.002556.002541.002556.003076380
2017-01-062581.002581.002581.002581.001025810
2017-01-052541.002541.002491.002491.0040100640
2017-01-042580.002591.002580.002591.0080206620
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-262547.002547.002547.002547.001025470
2016-12-222411.002553.002411.002546.005001247690
2016-12-2100
2016-12-202558.002558.002408.002408.005701443560
2016-12-192595.002595.002595.002595.001025950
2016-12-162585.002585.002585.002585.001025850
2016-12-152560.002582.002560.002582.00100257380
2016-12-142582.002582.002560.002560.0040102620
2016-12-132545.002582.002545.002582.004401134920
2016-12-122532.002570.002532.002552.004501145130
2016-12-092532.002532.002532.002532.00110278520
2016-12-082512.002527.002512.002527.0012903245570
2016-12-072500.002500.002500.002500.00200500000
2016-12-062458.002458.002458.002458.001024580
2016-12-052446.002446.002440.002440.00130317920
2016-12-0200
2016-12-012475.002475.002475.002475.00230569250
2016-11-302440.002440.002440.002440.001024400
2016-11-2900
2016-11-282407.002407.002407.002407.001024070
2016-11-252407.002407.002407.002407.00100240700
2016-11-242380.002380.002380.002380.004095200
2016-11-222330.002330.002330.002330.00120279600
2016-11-212320.002320.002320.002320.001023200
2016-11-1800
2016-11-172320.002320.002320.002320.001023200
2016-11-162314.002321.002314.002320.00270626240
2016-11-152297.002297.002297.002297.001022970
2016-11-142212.002299.002212.002286.006901548520
2016-11-112329.002329.002312.002312.00210485690
2016-11-102270.002312.002270.002312.0050114990
2016-11-092358.002358.002170.002170.00110248580
2016-11-082322.002322.002322.002322.002046440
2016-11-0700
2016-11-0400
2016-11-022295.002295.002295.002295.001022950
2016-11-0100
2016-10-312315.002346.002315.002346.0070163600
2016-10-282335.002335.002335.002335.002046700
2016-10-2700
2016-10-2600
2016-10-252359.002359.002359.002359.003070770
2016-10-242359.002359.002359.002359.001023590
2016-10-2100
2016-10-202360.002360.002360.002360.002047200
2016-10-1900
2016-10-182270.002332.002144.002332.00140309230

   ※ 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