[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 
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
2016-04-153655.003660.003635.003655.0021007664150
2016-04-143665.003675.003635.003675.00572020953900
2016-04-133680.003680.003650.003665.00350012845950
2016-04-123655.003655.003640.003655.00299010915300
2016-04-113620.003650.003595.003635.00287010392750
2016-04-083610.003620.003600.003620.0011304077850
2016-04-073630.003630.003595.003610.00340012253450
2016-04-063600.003665.003600.003620.00571020741200
2016-04-053615.003635.003610.003625.0023508509350
2016-04-043665.003670.003630.003640.00334012193250
2016-04-013680.003680.003640.003645.0011204096450
2016-03-313660.003675.003645.003670.0011804322850
2016-03-303650.003665.003640.003665.0026309599150
2016-03-293650.003650.003610.003620.00376013641700
2016-03-283650.003650.003605.003605.00397014347500
2016-03-253635.003650.003605.003605.00415015071100
2016-03-243645.003680.003635.003645.00359013085250
2016-03-233710.003710.003650.003650.001020037329150
2016-03-223680.003730.003675.003680.00454016749600
2016-03-183720.003720.003690.003700.00535019788600
2016-03-173730.003750.003700.003715.00838031188100
2016-03-163710.003710.003695.003700.00389014400500
2016-03-153750.003750.003690.003700.001291047937500
2016-03-143835.003840.003675.003790.001236046572350
2016-03-113845.003865.003820.003850.00652025075100
2016-03-103845.003845.003805.003830.00320012226250
2016-03-093855.003865.003810.003820.00556021347800
2016-03-083870.003870.003820.003855.00639024656850
2016-03-073840.003870.003825.003865.001080041544500
2016-03-043820.003825.003810.003820.001050040102700
2016-03-033800.003800.003775.003780.00376014219000
2016-03-023810.003810.003770.003785.00410015548250
2016-03-013800.003810.003790.003800.0021908320500
2016-02-293765.003790.003765.003785.0021007936950
2016-02-263800.003800.003780.003790.00292011070100
2016-02-253790.003805.003755.003800.00391014800100
2016-02-243760.003780.003725.003780.00495018574500
2016-02-233730.003760.003725.003755.00354013246050
2016-02-223820.003820.003750.003760.00704026717250
2016-02-193805.003820.003785.003805.00728027698000
2016-02-183780.003790.003740.003760.00384014442700
2016-02-173715.003770.003715.003765.00309011554400
2016-02-163790.003795.003720.003730.00789029615900
2016-02-153880.003890.003750.003775.001622062024250
2016-02-123880.003900.003770.003880.0031980123623400
2016-02-103830.003855.003780.003810.001368052137400
2016-02-093730.003875.003725.003835.002587098401500
2016-02-083720.003720.003695.003710.0018306789400
2016-02-053700.003700.003670.003680.0011904384950
2016-02-043690.003700.003680.003700.00356013128300
2016-02-033710.003710.003680.003685.00468017302650
2016-02-023700.003710.003680.003710.00522019321900
2016-02-013710.003710.003680.003685.00321011854350
2016-01-293655.003705.003640.003705.00652024013850
2016-01-283670.003685.003650.003665.0022608281700
2016-01-273695.003695.003640.003655.00693025489550
2016-01-263620.003630.003600.003630.0011204051150
2016-01-253600.003615.003600.003605.0012804610750
2016-01-223590.003600.003580.003580.00284010197150
2016-01-213600.003630.003590.003590.00678024433900
2016-01-203610.003615.003590.003590.0015805687200
2016-01-193610.003625.003580.003585.0025309116450
2016-01-183605.003610.003580.003610.0025209061300
2016-01-153580.003610.003580.003590.00499017945900
2016-01-143625.003625.003590.003610.00450016260400
2016-01-133580.003600.003580.003580.00346012408600
2016-01-123660.003730.003585.003605.001744063552150
2016-01-083650.003685.003645.003665.00823030129350
2016-01-073660.003660.003625.003630.00518018893050
2016-01-063605.003660.003605.003630.00348012600950
2016-01-053630.003690.003610.003685.00388014097750
2016-01-043600.003615.003585.003600.00366013165700
2015-12-303595.003610.003595.003600.0026509543800
2015-12-293595.003600.003585.003595.0018606688150
2015-12-283600.003600.003585.003600.0027409845050
2015-12-253600.003610.003585.003595.00515018511950
2015-12-243615.003615.003585.003600.00637022905850
2015-12-223600.003620.003595.003615.00354012741650
2015-12-213595.003620.003590.003605.00345012406600
2015-12-183600.003615.003590.003595.00590021231200
2015-12-173650.003660.003630.003635.00375013687000
2015-12-163665.003665.003620.003650.00408014809400
2015-12-153650.003675.003635.003640.0025709382450
2015-12-143680.003680.003650.003665.00554020326900
2015-12-113665.003675.003660.003675.00426015611250
2015-12-103620.003640.003585.003640.00387013940950
2015-12-093600.003615.003590.003610.0022908251050
2015-12-083650.003650.003555.003590.001105039415650
2015-12-073645.003665.003640.003655.00383013976150
2015-12-043620.003695.003580.003605.00879031852800
2015-12-033620.003620.003580.003600.001165041957450
2015-12-023645.003645.003615.003625.00319011588000
2015-12-013640.003645.003620.003630.00276010033150
2015-11-303645.003645.003610.003620.00714025898950
2015-11-273665.003690.003650.003655.00461016874000

   ※ 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