[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 
2017-02-283370.003370.003360.003360.00930315
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
2016-07-133160.003160.003110.003110.0051159215
2016-07-123150.003160.003125.003160.0032100165
2016-07-113160.003160.003115.003115.0097306115
2016-07-083115.003115.003070.003070.0096295085
2016-07-073075.003115.003070.003070.002886700
2016-07-063160.003160.003075.003075.0063195705
2016-07-053165.003165.003165.003165.0065205725
2016-07-043035.003140.003035.003135.00199608285
2016-07-013140.003160.003140.003160.001134590
2016-06-303030.003145.003030.003140.00114346555
2016-06-293135.003145.003100.003140.0035108755
2016-06-283145.003145.003135.003135.002372155
2016-06-273140.003145.003080.003145.0089277290
2016-06-243190.003190.003100.003100.00280888955
2016-06-233190.003190.003190.003190.001031900
2016-06-223190.003190.003190.003190.001547850
2016-06-213185.003190.003185.003190.0065207050
2016-06-203150.003150.003150.003150.0013150
2016-06-173190.003190.003190.003190.001031900
2016-06-163160.003190.003150.003190.00110346950
2016-06-153160.003190.003160.003190.001031660
2016-06-143190.003190.003160.003160.001753820
2016-06-133195.003195.003180.003180.00928740
2016-06-1000
2016-06-093155.003195.003155.003195.00515885
2016-06-083220.003220.003150.003155.00209660230
2016-06-073190.003205.003150.003205.002785570
2016-06-063150.003205.003150.003205.0063199305
2016-06-033250.003250.003150.003170.00128407690
2016-06-023170.003255.003170.003255.0060194005
2016-06-013195.003270.003170.003220.00276887675
2016-05-313265.003265.003155.003225.00157496240
2016-05-303260.003260.003205.003205.0080258845
2016-05-273190.003235.003190.003235.00100323330
2016-05-263205.003250.003185.003205.0070223895
2016-05-253225.003260.003210.003210.0037119295
2016-05-243225.003225.003225.003225.0013225
2016-05-233280.003280.003200.003200.00153495095
2016-05-203270.003270.003255.003260.00214697970
2016-05-193255.003255.003255.003255.00516275
2016-05-183250.003265.003200.003200.0056180900
2016-05-173240.003240.003210.003210.00120388510
2016-05-163285.003290.003240.003240.00169553385
2016-05-133255.003255.003255.003255.0013255
2016-05-123250.003285.003200.003200.0050160970
2016-05-113270.003270.003240.003240.00722800
2016-05-103260.003260.003155.003165.0035112670
2016-05-093210.003210.003190.003190.00825660
2016-05-063200.003200.003190.003190.0032102350
2016-05-023245.003285.003200.003235.0063203395
2016-04-283205.003240.003180.003240.002683855
2016-04-273285.003285.003165.003240.0039125535
2016-04-263270.003270.003235.003235.00826020
2016-04-253225.003235.003200.003235.0041132085
2016-04-223285.003285.003200.003200.00119383590
2016-04-213290.003290.003240.003240.0057185780
2016-04-203195.003300.003195.003300.0067220385
2016-04-193235.003235.003150.003155.00177559920
2016-04-183240.003240.003200.003200.001032140
2016-04-153215.003215.003215.003215.001445010
2016-04-143110.003255.003110.003200.003281054060
2016-04-133250.003250.003230.003235.00140453265
2016-04-123280.003280.003180.003230.00153495230
2016-04-113185.003190.003155.003155.00103326380
2016-04-083240.003240.003145.003145.0080253525
2016-04-073230.003230.003200.003220.00207667575
2016-04-063380.003395.003130.003130.003581167395
2016-04-053375.003375.003375.003375.0013375
2016-04-043480.003480.003335.003335.0030101910
2016-04-013430.003430.003400.003410.002275150
2016-03-313390.003440.003390.003440.0064218260
2016-03-303300.003380.003300.003360.00218721520
2016-03-293450.003510.003450.003510.002380145
2016-03-283535.003535.003395.003470.00238820595
2016-03-253530.003535.003530.003535.0037130750
2016-03-243450.003495.003450.003495.00517385
2016-03-2300
2016-03-223450.003450.003430.003430.0033113790
2016-03-183505.003505.003500.003500.001449025
2016-03-173515.003515.003455.003455.00620915
2016-03-163490.003500.003490.003500.001138465
2016-03-153410.003410.003410.003410.0013410
2016-03-143450.003450.003450.003450.002689700
2016-03-113505.003505.003375.003385.0048164800
2016-03-103510.003510.003400.003400.001655355
2016-03-093450.003480.003450.003480.0026930
2016-03-083555.003585.003425.003425.00180633800
2016-03-073365.003530.003365.003530.00172593760
2016-03-043465.003465.003425.003425.001551870
2016-03-033360.003470.003360.003360.00192650135
2016-03-023360.003365.003360.003365.0071238565
2016-03-013360.003365.003360.003365.0054181450
2016-02-293310.003360.003310.003360.0054180000
2016-02-263340.003355.003340.003355.00930075
2016-02-253340.003345.003340.003345.001033405
2016-02-2400
2016-02-233340.003380.003340.003380.002170180

   ※ 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