[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 
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
2016-10-172330.002330.002320.002320.0080186000
2016-10-142320.002343.002320.002329.0050116500
2016-10-132185.002314.002141.002313.00270605220
2016-10-122137.002137.002137.002137.004085480
2016-10-112103.002151.002103.002110.00130274020
2016-10-072146.002196.002146.002149.00300646450
2016-10-062498.002498.002172.002296.00150338060
2016-10-052275.002299.002275.002299.002045740
2016-10-042400.002499.002249.002249.00390940380
2016-10-032120.002120.002100.002100.00120254200
2016-09-302320.002320.002320.002320.001023200
2016-09-292360.002360.002360.002360.001023600
2016-09-282343.002349.002343.002349.0010302418750
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-092330.002330.002330.002330.001023300
2016-09-0800
2016-09-0700
2016-09-062407.002407.002407.002407.001024070
2016-09-052280.002402.002280.002402.00160379840
2016-09-022330.002330.002330.002330.001023300
2016-09-0100
2016-08-3100
2016-08-302328.002330.002328.002330.0050116420
2016-08-2900
2016-08-262290.002290.002290.002290.001022900
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-192287.002287.002287.002287.001022870
2016-08-182280.002280.002280.002280.001022800
2016-08-1700
2016-08-1600
2016-08-152400.002400.002400.002400.001024000
2016-08-122361.002361.002361.002361.0050118050
2016-08-102350.002350.002335.002350.00100234690
2016-08-0900
2016-08-082300.002300.002300.002300.001023000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-272320.002320.002320.002320.001023200
2016-07-262297.002297.002297.002297.004091880
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-152295.002355.002295.002355.00140324750
2016-07-1400
2016-07-132245.002245.002245.002245.002044900
2016-07-122182.002195.002182.002195.003065720
2016-07-112143.002143.002143.002143.003064290
2016-07-0800
2016-07-072119.002120.002119.002120.002042390
2016-07-062124.002124.002085.002085.0050104810
2016-07-052184.002184.002184.002184.001021840
2016-07-042197.002197.002197.002197.001021970
2016-07-012189.002190.002189.002190.002043790
2016-06-302146.002163.002146.002163.003064590
2016-06-292111.002138.002111.002138.00220470090
2016-06-282105.002105.002086.002086.0060126010
2016-06-272215.002215.002215.002215.001022150
2016-06-242234.002234.002234.002234.00100223400
2016-06-232247.002247.002233.002233.00210471730
2016-06-2200
2016-06-2100
2016-06-202213.002213.002213.002213.00100221300
2016-06-172163.002163.002163.002163.002043260
2016-06-162149.002149.002149.002149.00230494270
2016-06-152162.002162.002162.002162.002043240
2016-06-1400
2016-06-132208.002208.002185.002186.0070153200
2016-06-1000
2016-06-0900
2016-06-082282.002305.002282.002305.0050115020
2016-06-072234.002273.002234.002273.00190430410
2016-06-062184.002184.002184.002184.001021840
2016-06-032177.002177.002150.002150.0060129540
2016-06-0200
2016-06-012219.002219.002219.002219.001022190
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-252210.002320.002210.002219.0015303398220
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-182210.002210.002177.002177.00100219340
2016-05-1700
2016-05-162213.002213.002213.002213.0050110650
2016-05-1300
2016-05-1200
2016-05-112249.002249.002249.002249.0070157430
2016-05-1000
2016-05-092238.002238.002229.002229.003067050
2016-05-0600
2016-05-022376.002376.002273.002273.0070163490
2016-04-2800
2016-04-2700
2016-04-262300.002426.002300.002426.0070164760
2016-04-252372.002446.002372.002437.0015303722200
2016-04-2200
2016-04-2100
2016-04-202450.002450.002422.002422.003073220
2016-04-192400.002400.002400.002400.001024000
2016-04-182320.002320.002320.002320.002046400
2016-04-152320.002370.002320.002370.002046900
2016-04-142360.002367.002360.002367.00150354980
2016-04-132257.002257.002257.002257.001022570
2016-04-122250.002250.002250.002250.001022500
2016-04-112292.002292.002292.002292.001022920
2016-04-082278.002301.002278.002301.003068800
2016-04-072331.002331.002306.002306.004092740
2016-04-062325.002325.002325.002325.001023250
2016-04-052366.002366.002366.002366.001023660
2016-04-0400
2016-04-012450.002450.002422.002422.002048720
2016-03-312444.002450.002444.002450.0050122440
2016-03-302429.002429.002429.002429.001024290
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-242386.002386.002386.002386.003071580
2016-03-232400.002408.002400.002408.00130312080
2016-03-222391.002391.002391.002391.001023910
2016-03-1800
2016-03-1700
2016-03-162323.002323.002323.002323.0010002323000
2016-03-152349.002349.002349.002349.00210493290
2016-03-142341.002342.002341.002342.003070250
2016-03-1100
2016-03-102290.002290.002290.002290.001022900
2016-03-092250.002250.002250.002250.001022500
2016-03-0800
2016-03-072315.002315.002315.002315.001023150
2016-03-042266.002266.002266.002266.001022660
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-242152.002152.002152.002152.001021520
2016-02-232199.002199.002149.002149.00200430300
2016-02-222173.002173.002173.002173.001021730
2016-02-1900
2016-02-182210.002210.002210.002210.0050110500
2016-02-1700
2016-02-162208.002208.002208.002208.001022080
2016-02-152175.002175.002175.002175.001021750
2016-02-122200.002200.002128.002128.0080174790
2016-02-1000
2016-02-0900
2016-02-082315.002315.002315.002315.001023150
2016-02-0500
2016-02-042229.002279.002229.002279.002045080
2016-02-032279.002279.002279.002279.001022790
2016-02-0200
2016-02-012363.002363.002363.002363.00120283560
2016-01-292342.002342.002342.002342.001023420
2016-01-282292.002292.002292.002292.00300687600
2016-01-2700
2016-01-262276.002276.002276.002276.001022760
2016-01-252294.002320.002293.002320.003069070
2016-01-222214.002250.002214.002250.00150333240
2016-01-212200.002200.002200.002200.002044000
2016-01-202244.002244.002200.002206.0060132730
2016-01-192246.002255.002246.002255.003067560
2016-01-182246.002246.002246.002246.003067380
2016-01-152296.002296.002296.002296.0050114800
2016-01-142296.002296.002246.002246.0030306839500
2016-01-132278.002290.002277.002290.0060136770
2016-01-122286.002286.002279.002279.0060136810
2016-01-082270.002270.002270.002270.00100227000
2016-01-072376.002376.002320.002320.00100232760
2016-01-0600
2016-01-052399.002426.002310.002426.0070167050
2016-01-042429.002429.002404.002404.0070168770
2015-12-302498.002498.002490.002490.003074790
2015-12-292525.002525.002525.002525.0040101000
2015-12-2800
2015-12-252574.002575.002574.002575.003077230
2015-12-242493.002533.002493.002533.00120299730
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-172538.002538.002538.002538.001025380
2015-12-162472.002502.002472.002502.003074460
2015-12-152422.002422.002422.002422.002048440
2015-12-142442.002442.002442.002442.002048840
2015-12-112492.002492.002492.002492.001024920
2015-12-102474.002474.002474.002474.002049480
2015-12-092460.002460.002460.002460.00400984000
2015-12-082670.002670.002510.002510.005201385300
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-3000
2015-11-2700

   ※ 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