[1540 東証] 純金上場信託(現物国内保管型) 日足 時系列データ

[1540 東証] 純金上場信託(現物国内保管型)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-094170.004175.004160.004170.0027656115247395
2016-12-084170.004175.004160.004170.00125378522763735
2016-12-074175.004175.004165.004170.0034631144469375
2016-12-064170.004175.004165.004170.0038009158556220
2016-12-054190.004195.004175.004185.0027750116154700
2016-12-024180.004190.004180.004190.001999883714770
2016-12-014190.004205.004160.004180.0086297361129150
2016-11-304180.004190.004170.004190.0037643157317120
2016-11-294175.004180.004165.004170.0024978104191660
2016-11-284175.004185.004165.004170.0027677115558640
2016-11-254185.004195.004165.004175.0075981317373430
2016-11-244190.004190.004160.004165.0075957316845390
2016-11-224200.004210.004190.004210.0039887167555890
2016-11-214170.004200.004170.004195.0054220226857730
2016-11-184175.004180.004165.004175.0050144209278285
2016-11-174160.004185.004160.004175.0057199238584530
2016-11-164180.004195.004175.004190.0061632257822700
2016-11-154130.004150.004130.004135.0070664292508420
2016-11-144115.004120.004085.004090.00178146731065790
2016-11-114220.004220.004170.004195.0074700313540985
2016-11-104220.004240.004210.004240.00113405478982540
2016-11-094195.004235.004185.004235.00110844466459560
2016-11-084185.004200.004185.004190.0029787124803840
2016-11-074195.004210.004195.004200.0090178378854380
2016-11-044195.004210.004190.004195.0035928150856925
2016-11-024205.004205.004190.004190.0032538136618180
2016-11-014190.004205.004180.004205.002162290660690
2016-10-314185.004195.004185.004190.0035199147417500
2016-10-284180.004195.004180.004190.0027858116630280
2016-10-274160.004165.004145.004165.001771473569510
2016-10-264165.004175.004160.004160.0056444235205595
2016-10-254140.004155.004135.004155.0031264129641510
2016-10-244135.004135.004120.004125.0078702325061785
2016-10-214150.004150.004130.004135.0029586122452795
2016-10-204140.004155.004135.004155.0036668152021335
2016-10-194130.004130.004120.004130.0086984358905175
2016-10-184110.004120.004105.004120.0046082189435335
2016-10-174110.004120.004105.004120.0033360137079640
2016-10-144110.004120.004105.004120.0024922102472065
2016-10-134130.004130.004115.004115.0048177198712920
2016-10-124100.004110.004090.004110.0058461239767840
2016-10-114115.004130.004115.004130.0061654254088685
2016-10-074105.004115.004095.004105.0097720400984650
2016-10-064130.004135.004120.004120.0073972305248100
2016-10-054115.004125.004095.004125.00221501910896805
2016-10-044190.004205.004190.004205.0047181198030895
2016-10-034200.004200.004180.004185.0053354223693585
2016-09-304205.004215.004195.004210.0050649212918120
2016-09-294195.004220.004190.004220.002346598716340
2016-09-284190.004190.004180.004190.0059537249305745
2016-09-274215.004230.004200.004225.0037060156189970
2016-09-264225.004235.004215.004215.0026498111907845
2016-09-234225.004240.004220.004235.0046525197023850
2016-09-214195.004225.004185.004220.0041582174580820
2016-09-204200.004210.004190.004190.0040262169060085
2016-09-164205.004215.004200.004210.0047694200588970
2016-09-154250.004255.004235.004235.0023613100147275
2016-09-144235.004265.004235.004265.001862079198710
2016-09-134245.004250.004225.004245.0031346132757145
2016-09-124255.004270.004255.004260.001810477080380
2016-09-094275.004285.004270.004285.002334899978050
2016-09-084290.004290.004275.004280.001264354175960
2016-09-074290.004295.004275.004295.002102190113015
2016-09-064295.004300.004290.004295.0031806136612905
2016-09-054300.004305.004280.004280.0071168305929500
2016-09-024250.004260.004245.004245.001921281652195
2016-09-014250.004250.004230.004240.001396659260170
2016-08-314235.004250.004235.004250.0024131102345910
2016-08-304235.004245.004225.004235.0026016110259525
2016-08-294220.004235.004200.004235.0049572209177675
2016-08-264175.004180.004165.004180.0040936170814220
2016-08-254190.004190.004170.004185.00101592425013980
2016-08-244215.004220.004205.004215.0027511115874185
2016-08-234210.004215.004200.004205.0045309190618700
2016-08-224225.004225.004210.004215.0049199207543805
2016-08-194245.004245.004230.004240.001595567640410
2016-08-184240.004250.004230.004240.0030190127999920
2016-08-174240.004260.004240.004260.0036308154110045
2016-08-164260.004265.004235.004240.0026145111072895
2016-08-154255.004255.004240.004255.0068229289979665
2016-08-124275.004300.004260.004285.0064776277472600
2016-08-104290.004295.004275.004295.0030812132011845
2016-08-094280.004290.004265.004275.0025963111075260
2016-08-084265.004280.004260.004275.0038461164161310
2016-08-054305.004320.004305.004320.0030873133125400
2016-08-044305.004310.004285.004295.0040668174692015
2016-08-034330.004335.004305.004305.0082261355227545
2016-08-024340.004345.004325.004330.001860980687005
2016-08-014335.004350.004320.004330.0040718176561725
2016-07-294380.004380.004315.004335.0072285314024520
2016-07-284380.004390.004375.004385.0038670169500385
2016-07-274315.004370.004315.004350.0079196344183195
2016-07-264340.004345.004295.004295.0053190229463085
2016-07-254385.004385.004365.004375.0068451299642270
2016-07-224400.004400.004365.004380.00125098548563765
2016-07-214385.004400.004380.004400.0063181277356435
2016-07-204400.004415.004395.004405.0069455305726670
2016-07-194400.004400.004375.004390.0093462410356920
2016-07-154390.004410.004380.004385.00134211589654010
2016-07-144375.004390.004370.004390.0072703318190190
2016-07-134365.004370.004340.004360.00102763448016215
2016-07-124350.004380.004350.004365.00131523573981040
2016-07-114320.004350.004315.004335.0076695331989235
2016-07-084310.004315.004275.004285.00115355496119220
2016-07-074340.004345.004325.004330.00122699532233290
2016-07-064330.004345.004320.004345.00117322508160560
2016-07-054340.004345.004285.004305.00126701546463570
2016-07-044320.004355.004310.004345.00132546573940325
2016-07-014270.004305.004265.004305.0089597383470965
2016-06-304250.004255.004240.004250.0026324111808050
2016-06-294235.004250.004225.004235.0085395362136255
2016-06-284245.004245.004210.004220.0076462323473920
2016-06-274295.004295.004230.004245.00159092679819290
2016-06-244165.004300.004160.004255.002636151114466465
2016-06-234155.004165.004150.004165.0066902278082615
2016-06-224170.004170.004145.004150.0083914349272950
2016-06-214200.004215.004195.004200.0037038155627860
2016-06-204225.004235.004205.004210.0049766210136810
2016-06-174220.004220.004190.004205.0075810318982710
2016-06-164290.004315.004250.004265.0073679315465300
2016-06-154275.004280.004265.004275.0035038149711300
2016-06-144275.004285.004250.004260.0060946260070810
2016-06-134270.004275.004230.004265.00115767493203220
2016-06-104250.004260.004240.004250.00134916573244510
2016-06-094235.004240.004220.004230.0034581146261600
2016-06-084195.004205.004180.004205.0070251294435135
2016-06-074200.004215.004185.004205.0051480216077185
2016-06-064190.004190.004160.004175.0059583248978370
2016-06-034135.004150.004130.004140.0069871289113055
2016-06-024180.004180.004155.004155.00116071483375170
2016-06-014235.004240.004190.004200.0050658213978720
2016-05-314215.004245.004210.004245.00104261441246105
2016-05-304205.004210.004180.004200.0059529249810130
2016-05-274215.004220.004200.004210.0080105337124920
2016-05-264235.004245.004215.004235.0090824384644600
2016-05-254240.004255.004235.004235.0062140263592285
2016-05-244280.004290.004265.004270.0039084167196600
2016-05-234315.004325.004300.004300.0087841378702720
2016-05-204330.004335.004320.004335.0030231130862640
2016-05-194355.004360.004330.004340.0031480136810110
2016-05-184375.004380.004355.004370.0029319128110435
2016-05-174365.004375.004355.004375.0029233127656865
2016-05-164340.004365.004335.004365.0028772125301860
2016-05-134340.004355.004320.004355.0035833155442555
2016-05-124345.004345.004330.004345.002094590883440
2016-05-114335.004345.004325.004340.0031689137369175
2016-05-104295.004320.004285.004320.0039528170116915
2016-05-094325.004340.004320.004330.0046479201190075
2016-05-064300.004305.004290.004300.0045539195741440
2016-05-024325.004325.004310.004325.0028594123483460
2016-04-284350.004355.004260.004290.0056010240473805
2016-04-274335.004340.004325.004340.0025917112303970
2016-04-264310.004325.004295.004300.001907682183660
2016-04-254300.004305.004290.004300.0029030124751450
2016-04-224285.004310.004265.004310.0040943175470070
2016-04-214285.004310.004280.004310.0042257181476465
2016-04-204280.004300.004260.004265.0046463198982630
2016-04-194210.004230.004210.004225.0068731290007150
2016-04-184205.004210.004190.004195.0073381308230380
2016-04-154230.004240.004220.004240.0028545120805665
2016-04-144265.004270.004225.004240.0034250145383835
2016-04-134275.004290.004270.004275.0037623161027215
2016-04-124255.004270.004250.004270.0029362125082430
2016-04-114240.004240.004220.004230.0041963177588890
2016-04-084215.004235.004210.004230.002302897327560
2016-04-074225.004225.004200.004215.0043466183211165
2016-04-064265.004275.004245.004250.0028036119430395
2016-04-054250.004270.004235.004270.0056084238406810
2016-04-044295.004295.004250.004265.00118317504977300
2016-04-014355.004360.004335.004350.0028722124947115
2016-03-314330.004340.004325.004340.001821178944965
2016-03-304385.004390.004355.004355.0034144149326020
2016-03-294355.004355.004340.004340.001567168107675
2016-03-284325.004330.004305.004330.0036140155967690
2016-03-254315.004325.004305.004320.001736574963945
2016-03-244310.004325.004310.004315.0044431191744835
2016-03-234395.004400.004350.004365.0077842341203005
2016-03-224385.004390.004360.004380.0050420220705190
2016-03-184410.004430.004390.004430.0038566170179150
2016-03-174450.004460.004410.004435.0064238285483250
2016-03-164375.004390.004365.004385.0037039162191715
2016-03-154420.004425.004370.004370.0089430393281940
2016-03-144475.004495.004470.004490.0058808263398570
2016-03-114485.004545.004485.004540.00199349898609995
2016-03-104450.004470.004450.004455.0025502113733235
2016-03-094470.004470.004420.004440.00167184742937690
2016-03-084515.004520.004475.004495.003170941423328185
2016-03-074510.004515.004475.004500.00101631457035720
2016-03-044480.004500.004470.004500.00119204534795115
2016-03-034405.004430.004405.004430.0087077384172525
2016-03-024400.004400.004380.004380.0032410142331615
2016-03-014375.004400.004370.004400.0059294260031025
2016-02-294360.004365.004345.004360.0026603115850175
2016-02-264375.004390.004365.004375.0078661344135205
2016-02-254315.004360.004310.004360.0041793181264520
2016-02-244315.004330.004310.004315.0030954133662430
2016-02-234295.004310.004280.004300.0041419177721230
2016-02-224335.004340.004305.004315.0051456222677900
2016-02-194365.004370.004335.004360.0070043304805960
2016-02-184315.004335.004315.004320.0054864237310545
2016-02-174300.004320.004285.004305.00106301456913770
2016-02-164345.004350.004285.004295.00170594734210790
2016-02-154380.004395.004350.004375.00144581632583590
2016-02-124370.004375.004350.004360.00172048751032280
2016-02-104315.004315.004200.004285.00114329490555105
2016-02-094320.004335.004300.004315.00139167600802765
2016-02-084295.004300.004285.004300.0055595238776325
2016-02-054255.004255.004225.004250.0046085195691600
2016-02-044245.004250.004225.004240.0031367132983425
2016-02-034260.004260.004225.004255.0081439345915490
2016-02-024295.004300.004260.004275.0091601392741955
2016-02-014275.004285.004245.004285.00105298449178235
2016-01-294175.004240.004165.004235.00139308584519670
2016-01-284180.004195.004175.004180.0080508337091150
2016-01-274160.004180.004145.004165.0087206363407440
2016-01-264105.004135.004105.004130.0049122202310610
2016-01-254085.004105.004080.004095.0041338169266015
2016-01-224070.004080.004060.004075.0026263106822345
2016-01-214045.004060.004040.004045.0044926181744295
2016-01-204035.004035.004000.004005.002422497354400
2016-01-194015.004035.004010.004035.0040524162978350
2016-01-184005.004035.004005.004035.0032047128792315
2016-01-154020.004020.004010.004010.0060418242685715
2016-01-144060.004065.004030.004040.0061165247649095
2016-01-134045.004065.004040.004065.00196753796893315
2016-01-124070.004075.004055.004055.0083803340841850
2016-01-084105.004125.004100.004115.00108870447631565
2016-01-074075.004095.004060.004080.00111002452662885
2016-01-064055.004055.004020.004045.0036701148249290
2016-01-054045.004060.004040.004060.0063442256809450
2016-01-044045.004045.004015.004025.0089589361205475
2015-12-304070.004075.004065.004070.0040046163038020
2015-12-294055.004075.004055.004070.0030099122242435
2015-12-284085.004090.004060.004070.0040922166845880
2015-12-254070.004085.004050.004075.0061468249669480
2015-12-244095.004095.004070.004070.0064666264358640
2015-12-224115.004115.004100.004115.0048033197469295
2015-12-214060.004095.004055.004095.0071344290072665
2015-12-184070.004090.004055.004065.00131796536400095
2015-12-174105.004135.004100.004110.0069730286867020
2015-12-164075.004090.004070.004090.0027444111965445
2015-12-154075.004080.004060.004065.0094438384424740
2015-12-144100.004115.004090.004110.0073987303332605
2015-12-114120.004125.004110.004115.0060199247862745
2015-12-104155.004155.004115.004120.0071543295609160
2015-12-094165.004170.004160.004170.002397899940310
2015-12-084170.004175.004145.004155.0047037195738285
2015-12-074215.004220.004200.004205.00148720626457745
2015-12-044125.004130.004115.004125.0032220132909175
2015-12-034115.004125.004095.004125.0094795389345110

   ※ 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