[1327 東証] S&P GSCI商品指数エネルギー&メタル 日足 時系列データ

[1327 東証] S&P GSCI商品指数エネルギー&メタル
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2000
2017-07-193040.003080.003040.003080.0041125080
2017-07-183070.003080.003070.003070.00927640
2017-07-143000.003085.003000.003085.0055167335
2017-07-133050.003050.003050.003050.0056170800
2017-07-122969.003070.002968.002998.0013764087054
2017-07-113035.003035.003035.003035.002575875
2017-07-103080.003080.003045.003080.0043132395
2017-07-073025.003085.003025.003030.00134405585
2017-07-063070.003115.003050.003050.0091280055
2017-07-053055.003070.003050.003070.0041125345
2017-07-043070.003095.003060.003060.00107328045
2017-07-033095.003095.003070.003070.00119368205
2017-06-303020.003050.003020.003050.0047142000
2017-06-293035.003065.003035.003050.0041124655
2017-06-283030.003060.003030.003060.0066201155
2017-06-273060.003060.003030.003035.00243742030
2017-06-263060.003065.003040.003040.0064195505
2017-06-233020.003040.003020.003040.00152459550
2017-06-223035.003040.003030.003030.0091276275
2017-06-213035.003050.003035.003050.0065197950
2017-06-203040.003045.003040.003040.0042127695
2017-06-193035.003040.003035.003035.0077233845
2017-06-163030.003050.003020.003050.00122369365
2017-06-153035.003065.003030.003050.00205623015
2017-06-143050.003105.003050.003105.0045137715
2017-06-133115.003115.003115.003115.002680990
2017-06-123090.003120.003070.003100.0061188020
2017-06-093090.003130.003070.003130.0083257400
2017-06-083090.003120.003085.003090.0093288070
2017-06-073075.003125.003070.003080.00160497790
2017-06-063055.003105.003055.003070.0060184450
2017-06-053045.003110.003000.003085.004311311920
2017-06-023225.003225.003080.003115.004021251610
2017-06-013200.003205.003195.003195.00178569565
2017-05-313210.003245.003205.003205.00117375870
2017-05-303260.003260.003215.003215.00162527970
2017-05-293225.003240.003215.003215.0071229120
2017-05-263235.003235.003230.003230.001342040
2017-05-253240.003240.003225.003240.002168015
2017-05-243240.003240.003240.003240.001548600
2017-05-233190.003240.003190.003200.0077246115
2017-05-223230.003240.003230.003240.001445255
2017-05-193235.003235.003225.003230.001445245
2017-05-183215.003235.003200.003235.002889980
2017-05-173200.003230.003200.003215.007342349930
2017-05-163330.003330.003280.003330.0064210980
2017-05-153330.003340.003300.003340.001653100
2017-05-123300.003360.003290.003360.0089295675
2017-05-113310.003315.003310.003315.001343085
2017-05-103305.003305.003305.003305.001962795
2017-05-093315.003315.003310.003315.002996035
2017-05-083340.003350.003315.003315.00168560435
2017-05-023380.003380.003340.003370.0072243080
2017-05-013360.003360.003350.003360.002273870
2017-04-283360.003360.003300.003300.0092305315
2017-04-273350.003350.003320.003350.0038126910
2017-04-263350.003350.003350.003350.0013350
2017-04-253315.003350.003315.003345.00110366400
2017-04-243310.003310.003275.003310.00202666905
2017-04-213275.003275.003245.003275.0071231275
2017-04-203260.003275.003255.003275.002788240
2017-04-193260.003260.003260.003260.001548900
2017-04-183295.003295.003260.003280.0038124580
2017-04-173295.003295.003260.003260.0071232165
2017-04-143300.003300.003245.003245.0033108145
2017-04-133265.003305.003240.003240.003631185385
2017-04-123365.003365.003365.003365.0026730
2017-04-113375.003375.003320.003375.0035117985
2017-04-103320.003360.003300.003360.00281933070
2017-04-073395.003395.003320.003320.0072240190
2017-04-063355.003355.003330.003345.00104347850
2017-04-053375.003375.003355.003355.0050168510
2017-04-043390.003390.003360.003360.0045152010
2017-04-033400.003400.003390.003390.0074251570
2017-03-313370.003395.003360.003395.0055186105
2017-03-303440.003440.003375.003375.00182621945
2017-03-293380.003380.003380.003380.0034114920
2017-03-283395.003400.003395.003400.0044149590
2017-03-273400.003400.003375.003395.001964560
2017-03-243370.003370.003370.003370.0013370
2017-03-233450.003450.003365.003365.00251854570
2017-03-223505.003505.003425.003430.00131452120
2017-03-213440.003500.003435.003470.0073252300
2017-03-173355.003610.003355.003440.009603454780
2017-03-163350.003355.003350.003355.0033110660
2017-03-153350.003350.003280.003350.00146483060
2017-03-143300.003350.003300.003350.003531168340
2017-03-133385.003385.003365.003365.001653920
2017-03-103370.003370.003355.003355.001447145
2017-03-093380.003380.003380.003380.0030101400
2017-03-083370.003395.003370.003370.002274315
2017-03-073385.003385.003370.003370.001550675
2017-03-063385.003385.003385.003385.00225761625
2017-03-033365.003365.003365.003365.00516825
2017-03-023395.003395.003365.003365.00137464965
2017-03-013380.003395.003375.003395.00229775010
2017-02-283370.003370.003360.003360.00930315
2017-02-273400.003400.003360.003370.002688240
2017-02-243400.003455.003375.003375.00104353605
2017-02-233470.003495.003460.003460.003151090355
2017-02-223500.003505.003460.003460.00180628485
2017-02-213700.003700.003400.003500.0014055178650
2017-02-203320.003345.003285.003340.003511162660
2017-02-173270.003270.003250.003250.00265866490
2017-02-163200.003225.003155.003225.003511123085
2017-02-153180.003180.003125.003155.0032100415
2017-02-143145.003190.003145.003190.002785005
2017-02-133190.003190.003145.003190.0071226360
2017-02-103195.003195.003130.003190.0046145260
2017-02-093185.003185.003170.003175.0049155990
2017-02-083185.003185.003180.003180.0026365
2017-02-073170.003175.003170.003175.0062196545
2017-02-063175.003175.003165.003170.0044139365
2017-02-033180.003180.003155.003155.0083263905
2017-02-023135.003150.003130.003150.0057178830
2017-02-013200.003200.003130.003160.0035109790
2017-01-313230.003230.003200.003200.001858075
2017-01-303230.003230.003150.003225.00247792530
2017-01-273180.003240.003175.003230.004751520335
2017-01-263155.003155.003100.003100.00255795750
2017-01-253190.003200.003125.003155.0061192420
2017-01-243235.003265.003115.003200.00298944785
2017-01-233260.003305.003230.003260.00114375015
2017-01-203230.003230.003230.003230.0031100130
2017-01-1900
2017-01-183235.003270.003235.003270.002168310
2017-01-173270.003270.003230.003265.0081262820
2017-01-163255.003280.003255.003280.00413050
2017-01-133235.003260.003235.003260.00929140
2017-01-123235.003235.003235.003235.00516175
2017-01-113250.003265.003250.003265.001961985
2017-01-103250.003260.003250.003250.00103334760
2017-01-063250.003250.003250.003250.0039750
2017-01-053280.003285.003240.003285.001239260
2017-01-043330.003330.003170.003280.003971288595
2016-12-303250.003310.003250.003310.00172567420
2016-12-293250.003250.003250.003250.001032500
2016-12-283255.003275.003250.003250.00143464870
2016-12-273245.003300.003220.003250.005861922425
2016-12-263215.003280.003210.003280.004081321755
2016-12-223255.003295.003250.003250.00134436115
2016-12-213305.003305.003265.003265.00143470910
2016-12-203290.003320.003265.003265.0033108420
2016-12-193295.003295.003255.003255.003271076745
2016-12-163325.003325.003260.003295.001859355
2016-12-153360.003360.003270.003340.0045149570
2016-12-143205.003915.003205.003360.0017036556100
2016-12-133245.003300.003245.003260.00104342035
2016-12-123235.003340.003210.003210.003121013845
2016-12-093220.003235.003160.003200.00142453540
2016-12-083185.003200.003185.003200.004721503410
2016-12-073125.003185.003125.003185.002268945
2016-12-063180.003180.003120.003120.001547040
2016-12-053285.003285.003115.003115.004661507155
2016-12-023110.003165.003110.003115.00186587055
2016-12-013160.003200.003070.003075.004951557020
2016-11-303110.003110.003020.003050.002885260
2016-11-293115.003115.003115.003115.0026230
2016-11-283095.003145.003060.003115.00127393305
2016-11-252990.003145.002987.003040.005671739332
2016-11-242988.003045.002970.002980.003921177586
2016-11-222846.002964.002846.002964.003771096510
2016-11-212870.002904.002870.002902.00297858184
2016-11-182842.002842.002830.002835.0096272026
2016-11-172860.002876.002860.002876.0040114560
2016-11-162870.002876.002850.002876.00312896091
2016-11-152839.002851.002839.002851.0082233549
2016-11-142850.002850.002810.002810.002878904
2016-11-112840.002864.002840.002855.0067191079
2016-11-102811.002835.002811.002835.001028196
2016-11-092827.002827.002780.002780.0070195706
2016-11-082810.002810.002810.002810.00173486130
2016-11-072811.002811.002811.002811.0043120873
2016-11-042850.002850.002842.002850.00186529864
2016-11-022875.002894.002875.002894.003394988
2016-11-012853.002875.002843.002875.00231658916
2016-10-312945.002945.002882.002882.00189551081
2016-10-282923.002945.002913.002945.0075219342
2016-10-272913.002944.002913.002944.00514629
2016-10-262916.002949.002900.002949.00143419294
2016-10-252881.002910.002877.002910.00720188
2016-10-242918.002918.002880.002910.003395589
2016-10-212904.002918.002818.002918.00197566442
2016-10-202855.002907.002855.002907.00114325892
2016-10-192852.002852.002852.002852.001234224
2016-10-182871.002880.002871.002871.0074212930
2016-10-172822.002908.002822.002908.00209596335
2016-10-142825.002929.002815.002929.0079225079
2016-10-132811.002829.002811.002826.0075211353
2016-10-122820.002830.002820.002828.0059166759
2016-10-112828.002833.002827.002833.00118333715
2016-10-072774.002810.002774.002800.00166462164
2016-10-062790.002838.002790.002837.0012013358307
2016-10-052865.002865.002802.002860.003187623
2016-10-042904.002904.002801.002801.00111316846
2016-10-032880.002900.002808.002898.0054154160
2016-09-302880.002880.002880.002880.00514400
2016-09-292890.002905.002890.002903.00926090
2016-09-282880.002880.002880.002880.0025760
2016-09-272850.002901.002822.002890.00109309410
2016-09-262950.002970.002850.002850.00338982158
2016-09-232969.002970.002945.002950.0055162455
2016-09-212945.002974.002941.002973.001338594
2016-09-202972.002974.002945.002974.002574174
2016-09-162936.002973.002936.002972.00617789
2016-09-152936.002973.002936.002973.00617801
2016-09-142973.002974.002936.002974.003192131
2016-09-132954.002960.002935.002960.001441208
2016-09-123010.003010.002828.002910.005531605919
2016-09-092908.002908.002900.002908.0037107583
2016-09-082909.002909.002900.002909.00926171
2016-09-072864.002907.002864.002906.0089255270
2016-09-062919.002919.002871.002871.001337691
2016-09-052929.002930.002890.002890.0095275367
2016-09-022945.002945.002760.002929.005011435218
2016-09-012900.002955.002900.002945.0093270525
2016-08-312920.002940.002920.002940.0075219150
2016-08-302990.002990.002970.002970.001544593
2016-08-292990.002998.002970.002971.001647817
2016-08-262989.002989.002930.002970.0035102914
2016-08-252920.002990.002920.002990.00121354550
2016-08-243025.003025.003025.003025.003193775
2016-08-233005.003025.003005.003025.0039055
2016-08-223015.003015.003005.003005.0035105370
2016-08-193050.003050.003015.003015.00618265
2016-08-183050.003050.003005.003015.0044132765
2016-08-173080.003080.003050.003050.0056172450
2016-08-163055.003075.003000.003075.0070211740
2016-08-153095.003095.003020.003020.00245754095
2016-08-123020.003025.003020.003025.0055166170
2016-08-103000.003020.002993.003020.002678284
2016-08-093035.003040.003025.003040.002678695
2016-08-083020.003025.002990.003025.0035105190
2016-08-053005.003005.003000.003000.00927035
2016-08-043045.003045.003000.003000.002987440
2016-08-033005.003085.002980.003080.003541062905
2016-08-023115.003130.003080.003080.00232714980
2016-08-013170.003170.003115.003130.0062193820
2016-07-293100.003100.003100.003100.0040124000
2016-07-283130.003150.003130.003150.00721955
2016-07-273095.003130.003095.003110.00824980
2016-07-263165.003190.003095.003095.00312971405
2016-07-253155.003365.003140.003140.00250801850
2016-07-223175.003175.003130.003130.0033104690
2016-07-213115.003175.003115.003175.0060187500
2016-07-203180.003180.003180.003180.0062197160
2016-07-193180.003180.003180.003180.00619080
2016-07-153170.003170.003140.003140.0042132930
2016-07-143150.003150.003140.003140.003094450

   ※ 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