[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 
2017-04-243640.003650.003620.003630.00307011165550
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
2016-12-123585.003600.003580.003580.00646023175350
2016-12-093600.003600.003585.003600.0014505210900
2016-12-083595.003600.003580.003585.00310011121250
2016-12-073605.003610.003580.003590.00626022501700
2016-12-063590.003600.003585.003595.0022908224050
2016-12-053590.003600.003590.003600.0019006829250
2016-12-023610.003610.003595.003600.0024708903850
2016-12-013580.003615.003580.003590.00697025032550
2016-11-303600.003605.003580.003595.00308011073300
2016-11-293600.003605.003580.003595.0025909309800
2016-11-283600.003610.003580.003600.00427015342700
2016-11-253590.003595.003585.003590.0010603806200
2016-11-243590.003590.003580.003585.00490017562500
2016-11-223590.003595.003580.003595.00359012884100
2016-11-213580.003595.003580.003585.00486017409300
2016-11-183595.003600.003585.003600.00295010589150
2016-11-173605.003605.003590.003595.0013604891750
2016-11-163600.003605.003580.003590.00386013868900
2016-11-153600.003610.003595.003600.0023208354350
2016-11-143600.003610.003585.003600.00526018910700
2016-11-113630.003630.003600.003605.00560020247800
2016-11-103625.003630.003595.003610.001021036948650
2016-11-093600.003625.003595.003620.00899032460950
2016-11-083620.003620.003605.003605.0018706762550
2016-11-073630.003630.003590.003615.00292010558650
2016-11-043600.003635.003600.003610.00337012190050
2016-11-023620.003625.003605.003620.00409014799950
2016-11-013605.003610.003600.003610.0019406993950
2016-10-313605.003605.003600.003605.008503064100
2016-10-283600.003605.003590.003605.0016806042250
2016-10-273585.003595.003585.003590.0014505200100
2016-10-263600.003600.003590.003595.0015005397050
2016-10-253590.003595.003585.003585.0012104344700
2016-10-243590.003600.003585.003585.009803519200
2016-10-213600.003600.003585.003590.0018606674750
2016-10-203600.003600.003590.003600.008002873450
2016-10-193585.003605.003585.003590.00281010092950
2016-10-183595.003595.003585.003585.0019006820600
2016-10-173595.003600.003585.003585.0020707432850
2016-10-143600.003600.003585.003590.0013704924150
2016-10-133585.003610.003585.003595.0021707798850
2016-10-123590.003615.003585.003605.0014405180900
2016-10-113590.003615.003585.003600.0025609204600
2016-10-073585.003615.003585.003615.00339012200850
2016-10-063585.003605.003585.003595.00397014254000
2016-10-053590.003610.003570.003585.00975034970450
2016-10-043620.003620.003605.003620.0023808607350
2016-10-033615.003615.003610.003615.0011604190200
2016-09-303610.003615.003600.003615.007402669750
2016-09-293610.003610.003600.003605.0017506313100
2016-09-283600.003605.003595.003595.0025209069750
2016-09-273600.003615.003595.003605.0010803895750
2016-09-263605.003615.003600.003605.0013404829650
2016-09-233600.003610.003600.003610.0020507384750
2016-09-213615.003615.003600.003610.0010203683550
2016-09-203600.003610.003600.003610.0025409158950
2016-09-163615.003615.003600.003605.0010403750950
2016-09-153595.003610.003595.003600.0018606691250
2016-09-143600.003610.003600.003605.008703133700
2016-09-133615.003615.003600.003600.006602379300
2016-09-123595.003615.003595.003600.0017506296700
2016-09-093600.003615.003600.003600.0010403747050
2016-09-083605.003615.003600.003605.0010303714500
2016-09-073615.003620.003600.003610.0022308046150
2016-09-063620.003620.003615.003615.0013905030250
2016-09-053620.003625.003615.003615.0025609270200
2016-09-023620.003620.003610.003615.0023808605650
2016-09-013600.003620.003585.003585.00710025516350
2016-08-313595.003610.003590.003600.0026109386300
2016-08-303590.003605.003590.003590.00516018545650
2016-08-293635.003635.003600.003615.0022908268800
2016-08-263610.003620.003605.003615.0016505959000
2016-08-253610.003620.003600.003610.00392014130500
2016-08-243605.003630.003605.003625.009303364200
2016-08-233605.003625.003605.003610.0016605988300
2016-08-223650.003650.003615.003620.0022408130100
2016-08-193630.003655.003630.003630.005001817200
2016-08-183635.003655.003635.003650.0022508199000
2016-08-173630.003650.003630.003645.00306011156600
2016-08-163620.003645.003615.003625.0015105471200
2016-08-153610.003640.003600.003620.00421015193050
2016-08-123615.003630.003610.003620.00414014976850
2016-08-103630.003650.003625.003630.0016205888200
2016-08-093620.003635.003615.003630.0024508873600
2016-08-083635.003640.003620.003630.0016105835800
2016-08-053635.003650.003630.003640.0015805752050
2016-08-043615.003635.003615.003625.00338012237950
2016-08-033640.003640.003625.003635.0014405234950
2016-08-023670.003670.003640.003640.00324011825000
2016-08-013670.003685.003655.003660.0017006236150
2016-07-293700.003700.003655.003655.00343012582950
2016-07-283680.003695.003675.003695.0013504971750
2016-07-273670.003675.003660.003675.005001834950
2016-07-263665.003670.003640.003660.00311011343050
2016-07-253650.003690.003650.003665.0012404532100
2016-07-223710.003710.003675.003675.0012704689850
2016-07-213700.003700.003675.003700.00418015399000
2016-07-203730.003730.003705.003705.00437016233550
2016-07-193745.003750.003710.003710.00298011093850
2016-07-153735.003750.003720.003750.00613022902650
2016-07-143710.003725.003710.003715.0016005949150
2016-07-133720.003725.003685.003710.00898033282200
2016-07-123715.003745.003700.003735.00695025870150
2016-07-113745.003760.003670.003715.00737027421950
2016-07-083750.003780.003740.003770.00796029925050
2016-07-073755.003765.003740.003760.00281010548000
2016-07-063725.003795.003725.003740.00847031846000
2016-07-053710.003750.003705.003720.00429015997800
2016-07-043735.003755.003655.003715.00816030303000
2016-07-013715.003715.003675.003695.00288010647100
2016-06-303675.003730.003665.003700.00501018502800
2016-06-293730.003750.003655.003655.00953035383750
2016-06-283760.003795.003730.003760.001529057593200
2016-06-273820.003820.003740.003760.0027720105168900
2016-06-243635.003745.003600.003710.0035630131159300
2016-06-233630.003645.003615.003620.0021707869950
2016-06-223625.003630.003620.003625.0012704601750
2016-06-213655.003665.003630.003630.0016205910650
2016-06-203700.003700.003660.003660.00439016171050
2016-06-173690.003690.003655.003660.00355013034150
2016-06-163720.003730.003690.003700.00615022872200
2016-06-153705.003710.003680.003685.00495018316500
2016-06-143715.003745.003690.003710.00638023698000
2016-06-133690.003700.003680.003695.00803029627600
2016-06-103680.003680.003635.003660.00355012997600
2016-06-093650.003650.003625.003625.0010103677250
2016-06-083640.003650.003590.003610.0014205139550
2016-06-073650.003650.003630.003630.008703168900
2016-06-063625.003645.003620.003640.0017806455500
2016-06-033605.003615.003590.003590.00429015433700
2016-06-023615.003625.003600.003620.00338012200600
2016-06-013630.003630.003610.003630.0012604560500
2016-05-313605.003640.003605.003625.0014505243500
2016-05-303620.003620.003600.003610.00347012518500
2016-05-273625.003655.003615.003620.0026609637350
2016-05-263665.003665.003640.003655.0019106987850
2016-05-253625.003665.003620.003655.0015605674150
2016-05-243635.003660.003635.003635.00279010150250
2016-05-233660.003675.003650.003660.0021908012350
2016-05-203665.003680.003660.003660.00296010850450
2016-05-193695.003700.003675.003700.008102987100
2016-05-183700.003700.003690.003700.0021407912600
2016-05-173690.003690.003670.003690.0019907330050
2016-05-163660.003685.003660.003680.0010103702250
2016-05-133675.003685.003665.003665.0014105180400
2016-05-123665.003685.003660.003660.0017506417000
2016-05-113665.003690.003665.003680.00347012760700
2016-05-103670.003680.003630.003680.00304011117700
2016-05-093665.003680.003655.003675.0014405285350
2016-05-063685.003685.003655.003670.00398014640750
2016-05-023650.003670.003620.003645.00351012803600
2016-04-283660.003670.003620.003640.00383013961600
2016-04-273670.003670.003650.003660.006702455150
2016-04-263665.003665.003655.003660.006602417850
2016-04-253645.003660.003640.003660.0010603867150
2016-04-223645.003670.003640.003640.0012904715000
2016-04-213675.003675.003660.003675.0016205944950
2016-04-203640.003675.003640.003670.0027309969400
2016-04-193650.003650.003605.003640.0021707869250
2016-04-183640.003650.003625.003635.0023308472250

   ※ 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