[1328 東証] 金価格連動型上場投資信託 日足 時系列データ

[1328 東証] 金価格連動型上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153730.003730.003680.003725.00274010140300
2017-12-143715.003740.003710.003740.00450016742600
2017-12-133730.003730.003665.003715.00646023894450
2017-12-123705.003725.003670.003725.00513018968800
2017-12-113740.003750.003675.003715.00422015680850
2017-12-083765.003770.003620.003745.00832030879300
2017-12-073770.003785.003770.003780.0018106834200
2017-12-063765.003785.003760.003765.00303011412900
2017-12-053765.003890.003765.003775.001169044541300
2017-12-043785.003785.003780.003785.007302762800
2017-12-013765.003790.003765.003780.00361013638000
2017-11-303780.003790.003770.003780.006202343150
2017-11-293780.003790.003780.003780.0024209163800
2017-11-283765.003785.003760.003765.0016206113250
2017-11-273765.003790.003765.003785.0026409965400
2017-11-243770.003790.003760.003790.00273010306450
2017-11-223790.003790.003770.003770.008603245350
2017-11-213770.003785.003770.003775.007802947200
2017-11-203785.003795.003775.003775.00464017562350
2017-11-173780.003790.003765.003775.0024909402000
2017-11-163790.003790.003780.003785.0011504354650
2017-11-153795.003805.003785.003790.0021007970750
2017-11-143795.003805.003795.003795.0016506271550
2017-11-133800.003805.003795.003800.0023008737300
2017-11-103790.003800.003780.003800.0025709746600
2017-11-093800.003810.003790.003790.00586022259700
2017-11-083780.003795.003780.003790.0019607421600
2017-11-073775.003790.003770.003775.00265010020650
2017-11-063770.003785.003765.003775.00548020696400
2017-11-023770.003785.003770.003775.00721027225000
2017-11-013750.003760.003750.003750.0020407658700
2017-10-313765.003765.003750.003755.008503191250
2017-10-303760.003765.003750.003760.0024409170300
2017-10-273765.003770.003755.003760.0025309515650
2017-10-263750.003775.003750.003765.00386014532400
2017-10-253770.003775.003760.003760.00508019145100
2017-10-243750.003765.003740.003760.00288010816800
2017-10-233745.003755.003735.003750.0022008238050
2017-10-203745.003755.003730.003745.00548020506150
2017-10-193745.003750.003740.003740.0014205316400
2017-10-183760.003760.003750.003750.009903721700
2017-10-173760.003760.003750.003760.0016406163400
2017-10-163745.003775.003740.003745.00593022268100
2017-10-133730.003765.003730.003750.00399014956050
2017-10-123755.003755.003720.003755.00529019788650
2017-10-113740.003760.003730.003750.00299011198000
2017-10-103750.003765.003745.003745.0025909720850
2017-10-063740.003740.003720.003740.0012404629200
2017-10-053730.003730.003720.003725.005301972500
2017-10-043720.003740.003720.003725.0010603946650
2017-10-033750.003750.003720.003720.0019007110500
2017-10-023735.003745.003720.003725.00278010371800
2017-09-293750.003755.003745.003750.008703260150
2017-09-283750.003750.003740.003740.004801796900
2017-09-273740.003755.003735.003745.0014305350050
2017-09-263755.003770.003755.003755.00311011688600
2017-09-253745.003750.003730.003740.0022108271400
2017-09-223735.003745.003725.003740.0021007850950
2017-09-213745.003755.003745.003745.0015605847450
2017-09-203740.003750.003735.003745.0020007484550
2017-09-193755.003755.003730.003755.00287010751400
2017-09-153750.003760.003730.003760.0024309111100
2017-09-143715.003740.003715.003730.00284010588300
2017-09-133740.003745.003720.003720.0026109746900
2017-09-123715.003745.003710.003735.00628023395300
2017-09-113775.003775.003740.003740.00269010106850
2017-09-083765.003775.003760.003775.00377014212350
2017-09-073765.003765.003745.003755.00341012810400
2017-09-063775.003775.003755.003770.00523019710750
2017-09-053765.003770.003750.003760.00535020136350
2017-09-043735.003775.003720.003755.001128042253500
2017-09-013725.003745.003705.003720.00426015884050
2017-08-313710.003715.003700.003700.0025809565850
2017-08-303690.003715.003690.003710.00681025224100
2017-08-293685.003705.003680.003700.00817030198850
2017-08-283675.003685.003670.003675.0021207795000
2017-08-253670.003680.003665.003675.009703559900
2017-08-243680.003680.003665.003670.006802495200
2017-08-233670.003680.003660.003670.0011404184400
2017-08-223675.003680.003660.003675.008102974050
2017-08-213665.003680.003665.003675.0015005507650
2017-08-183685.003685.003665.003675.0013605000800
2017-08-173675.003685.003675.003680.0024809129700
2017-08-163670.003680.003650.003675.00314011527500
2017-08-153680.003680.003660.003660.0010103708700
2017-08-143680.003685.003670.003685.00415015263800
2017-08-103675.003675.003660.003675.0012904735200
2017-08-093665.003680.003655.003665.00333012214550
2017-08-083655.003670.003655.003660.0011504211050
2017-08-073670.003670.003655.003665.009003292400
2017-08-043675.003675.003655.003675.005502016350
2017-08-033660.003670.003655.003655.007402708400
2017-08-023675.003675.003655.003665.0014505316650
2017-08-013660.003670.003655.003665.007002561950
2017-07-313675.003680.003665.003665.0030940113701650
2017-07-283660.003680.003660.003675.0014705395900
2017-07-273670.003680.003670.003680.0023008448950
2017-07-263655.003665.003655.003660.003901428650
2017-07-253655.003675.003650.003675.005301939450
2017-07-243670.003670.003655.003655.005001831950
2017-07-213655.003660.003650.003650.008503106350
2017-07-203650.003655.003650.003655.004901789600
2017-07-193650.003680.003640.003670.00553020251700
2017-07-183630.003655.003630.003640.00532019330900
2017-07-143635.003660.003630.003660.0026909804300
2017-07-133640.003645.003640.003640.005101857600
2017-07-123640.003650.003640.003650.0020107318500
2017-07-113655.003660.003650.003660.004301571150
2017-07-103665.003665.003635.003655.00319011650150
2017-07-073675.003680.003650.003650.00275010070000
2017-07-063685.003685.003665.003680.005201910750
2017-07-053660.003675.003660.003665.0015505682800
2017-07-043685.003685.003655.003685.00281010322350
2017-07-033680.003680.003665.003670.006202278450
2017-06-303685.003685.003670.003680.005702097300
2017-06-293680.003685.003680.003680.0025709465650
2017-06-283670.003680.003670.003680.005902166550
2017-06-273660.003670.003655.003665.0010103695650
2017-06-263665.003680.003665.003665.00304011160650
2017-06-233660.003665.003655.003660.008703182750
2017-06-223665.003665.003660.003660.004901793600
2017-06-213655.003665.003655.003660.004801756450
2017-06-203680.003680.003655.003670.0011904367850
2017-06-193680.003680.003665.003665.009103346750
2017-06-163660.003685.003655.003685.0013905101950
2017-06-153680.003680.003655.003655.007702822350
2017-06-143660.003660.003655.003660.0015405634900
2017-06-133655.003675.003655.003660.0019607168750
2017-06-123670.003695.003660.003675.0018406747100
2017-06-093680.003690.003680.003680.009203386000
2017-06-083705.003705.003680.003695.0016706170850
2017-06-073695.003705.003675.003695.00642023722050
2017-06-063690.003705.003690.003690.005101883950
2017-06-053690.003710.003685.003700.00416015366100
2017-06-023700.003705.003690.003690.0022708394600
2017-06-013695.003695.003690.003695.003701366400
2017-05-313695.003700.003695.003695.00270997800
2017-05-303695.003710.003675.003695.00316011677600
2017-05-293700.003715.003695.003705.00523019389000
2017-05-263695.003705.003695.003700.00335012393950
2017-05-253690.003695.003685.003695.0013905132400
2017-05-243685.003695.003680.003685.006302321600
2017-05-233685.003690.003680.003685.0016606116800
2017-05-223700.003710.003650.003675.001126041535450
2017-05-193700.003705.003695.003705.0010003701050
2017-05-183705.003710.003700.003705.00733027155650
2017-05-173690.003700.003690.003695.00717026515200
2017-05-163675.003695.003675.003690.00928034248800
2017-05-153680.003685.003675.003685.00456016791950
2017-05-123665.003680.003660.003680.00820030112050
2017-05-113645.003665.003645.003665.0025209209300
2017-05-103640.003655.003635.003645.00438015968950
2017-05-093640.003655.003640.003655.0024108776650
2017-05-083665.003665.003640.003645.00378013809200
2017-05-023665.003680.003665.003675.001100040397400
2017-05-013660.003670.003660.003665.00471017265650
2017-04-283650.003655.003645.003655.00648023671400
2017-04-273630.003655.003630.003650.00743027108450
2017-04-263630.003640.003625.003630.00284010310200
2017-04-253630.003655.003625.003630.00685024973500
2017-04-243640.003650.003620.003630.00307011165550
2017-04-213630.003645.003625.003625.0014405237950
2017-04-203620.003625.003620.003620.0011504163250
2017-04-193625.003640.003625.003630.0011704245450
2017-04-183655.003655.003605.003640.00958034884350
2017-04-173670.003670.003640.003655.00675024689050
2017-04-143650.003675.003650.003660.00597021845600
2017-04-133700.003700.003640.003645.001138041914050
2017-04-123640.003650.003630.003630.00595021653250
2017-04-113645.003645.003635.003640.0021007648000
2017-04-103630.003640.003630.003640.0017606402650
2017-04-073630.003635.003620.003630.00282010232600
2017-04-063620.003635.003620.003620.00363013148350
2017-04-053620.003630.003620.003625.0012904673500
2017-04-043630.003640.003625.003625.0023008353450
2017-04-033630.003630.003625.003630.005201886250
2017-03-313620.003630.003620.003620.0011704239900
2017-03-303630.003630.003620.003620.0011904316200
2017-03-293630.003630.003620.003630.0015805733150
2017-03-283610.003630.003610.003625.0011504162700
2017-03-273610.003615.003610.003610.0015305525250
2017-03-243625.003625.003610.003615.009803545700
2017-03-233605.003625.003605.003615.0013804978300
2017-03-223630.003630.003605.003615.0015105465800
2017-03-213630.003630.003615.003620.0014205149950
2017-03-173610.003630.003610.003620.0011704233350
2017-03-163615.003615.003605.003615.009803540450
2017-03-153605.003625.003605.003625.0016806066900
2017-03-143610.003615.003605.003615.008002888150
2017-03-133610.003615.003605.003610.0018106530250
2017-03-103610.003625.003610.003610.008703143750
2017-03-093625.003625.003610.003620.0025309144000
2017-03-083630.003630.003615.003620.0020307359350
2017-03-073630.003640.003630.003630.0015705700350
2017-03-063635.003635.003630.003630.0017606396150
2017-03-033640.003650.003635.003640.0017806480950
2017-03-023670.003670.003645.003645.00292010677250
2017-03-013665.003665.003645.003650.0013604969150
2017-02-283650.003665.003650.003665.0010503842900
2017-02-273665.003665.003645.003660.0016806143500
2017-02-243650.003670.003645.003650.0022708299550
2017-02-233650.003655.003645.003645.006202263000
2017-02-223645.003655.003640.003655.007102589750
2017-02-213640.003660.003640.003655.0013504922600
2017-02-203660.003665.003640.003665.0018306688600
2017-02-173640.003655.003640.003650.008002914450
2017-02-163635.003650.003635.003640.0016105856350
2017-02-153650.003650.003635.003640.00310011303850
2017-02-143655.003655.003635.003635.00520018923750
2017-02-133680.003680.003650.003650.0018706851850
2017-02-103675.003675.003650.003655.00293010718350
2017-02-093660.003680.003645.003680.00331012131950
2017-02-083660.003660.003645.003655.0021307782750
2017-02-073655.003660.003650.003660.0020207382400
2017-02-063650.003650.003645.003645.0016305948100
2017-02-033640.003645.003640.003645.009903606000
2017-02-023640.003645.003625.003645.0023408514450
2017-02-013640.003640.003630.003630.0010903965550
2017-01-313630.003640.003620.003635.00371013468200
2017-01-303620.003630.003620.003620.0012504530050
2017-01-273615.003620.003615.003615.009203326500
2017-01-263615.003625.003615.003615.0011104020050
2017-01-253630.003630.003615.003615.0027209851750
2017-01-243630.003630.003620.003630.0020207330100
2017-01-233630.003630.003620.003620.0019807183600
2017-01-203625.003625.003615.003620.0010403763400
2017-01-193620.003625.003615.003615.0015605648250
2017-01-183630.003630.003615.003615.00393014237450
2017-01-173625.003630.003615.003630.00560020309100
2017-01-163630.003630.003615.003615.00408014795050
2017-01-133625.003625.003610.003620.0018806806850
2017-01-123620.003625.003615.003625.0015505610100
2017-01-113625.003630.003615.003625.00436015787600
2017-01-103610.003620.003610.003615.0023208386100
2017-01-063615.003620.003600.003610.0018306604850
2017-01-053615.003615.003600.003615.00331011950850
2017-01-043600.003610.003595.003605.00286010304150
2016-12-303605.003605.003595.003600.00440015845650
2016-12-293605.003605.003595.003605.0026609586800
2016-12-283595.003600.003590.003595.0012904640000
2016-12-273605.003605.003585.003590.00438015738750
2016-12-263590.003600.003585.003590.00442015868750
2016-12-223600.003605.003595.003595.0020907521350
2016-12-213600.003605.003595.003600.0010903922550
2016-12-203600.003605.003600.003605.0018006481000
2016-12-193600.003600.003590.003595.0014705287200
2016-12-163590.003600.003580.003600.00575020632300
2016-12-153595.003595.003585.003595.00367013185950
2016-12-143595.003605.003595.003600.0022808201650
2016-12-133585.003600.003585.003590.00334012000200

   ※ 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。 

Twitter