[1542 東証] 純銀上場信託(現物国内保管型) 日足 時系列データ

[1542 東証] 純銀上場信託(現物国内保管型)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-095910.005960.005910.005930.00243314431230
2016-12-085970.005990.005940.005950.00847150563610
2016-12-075870.005980.005850.005850.00230213569800
2016-12-065830.005910.005830.005890.00442225963190
2016-12-055850.005870.005820.005820.0015579105920
2016-12-025780.005810.005780.005800.00183610636180
2016-12-015810.005840.005730.005800.00426124636620
2016-11-305760.005760.005730.005760.00185110653540
2016-11-295740.005740.005730.005740.0010165825830
2016-11-285740.005780.005730.005760.001438882765440
2016-11-255700.005720.005650.005690.001174666942040
2016-11-245720.005720.005640.005670.00946053613790
2016-11-225680.005770.005670.005750.00611434970110
2016-11-215650.005710.005650.005690.00597333868030
2016-11-185700.005700.005660.005670.00365820767110
2016-11-175750.005750.005700.005700.00332719046230
2016-11-165750.005790.005730.005790.00230813307200
2016-11-155680.005740.005660.005690.001641993604220
2016-11-145770.005820.005660.005700.0019634112384780
2016-11-116070.006100.005890.006080.001162670502830
2016-11-105970.006050.005970.006030.00839650425280
2016-11-095920.006050.005760.005890.001052262371720
2016-11-085880.005880.005860.005860.0012767486060
2016-11-075830.005850.005800.005830.00873850901540
2016-11-045820.005840.005800.005810.00357420788330
2016-11-025890.005910.005880.005890.00812847896270
2016-11-015780.005800.005780.005800.00245214204970
2016-10-315760.005780.005750.005780.00835448135670
2016-10-285730.005760.005720.005760.0017259905360
2016-10-275740.005740.005690.005710.0014638358910
2016-10-265710.005760.005710.005750.0016879681460
2016-10-255680.005710.005660.005700.00354720166870
2016-10-245620.005660.005620.005650.00293916574520
2016-10-215700.005700.005610.005650.00425823990460
2016-10-205700.005700.005670.005700.008684931110
2016-10-195700.005700.005660.005680.0013507674860
2016-10-185650.005670.005640.005670.00200911354950
2016-10-175620.005640.005620.005630.0010145706770
2016-10-145650.005670.005620.005630.00439324814860
2016-10-135700.005700.005660.005690.00253314386950
2016-10-125650.005650.005630.005650.00449325359570
2016-10-115660.005710.005660.005700.00448825537140
2016-10-075610.005610.005560.005610.001554386919200
2016-10-065720.005720.005690.005710.001131364518480
2016-10-055680.005750.005670.005740.0019436110657780
2016-10-045950.005970.005950.005960.00172310270830
2016-10-036010.006040.005980.006010.0015929575620
2016-09-306000.006020.005990.006020.005543324860
2016-09-296020.006060.006020.006060.00201512157650
2016-09-285970.005980.005940.005940.00594335398430
2016-09-276030.006080.006020.006030.00349521123470
2016-09-266160.006170.006090.006090.00200312258190
2016-09-236160.006210.006150.006170.00469629027660
2016-09-216080.006090.006040.006090.00265616113400
2016-09-206020.006080.006020.006060.00255915495470
2016-09-166010.006010.005950.005990.00309218485730
2016-09-156040.006040.006000.006020.00373422471920
2016-09-146000.006060.005990.006060.00281916929440
2016-09-136020.006070.006020.006030.00612537062420
2016-09-126040.006060.005970.005980.00851851055360
2016-09-096170.006200.006160.006170.00514531786330
2016-09-086240.006280.006210.006240.00628639242970
2016-09-076280.006300.006270.006280.00408925728550
2016-09-066240.006260.006220.006240.0011447139300
2016-09-056200.006230.006180.006180.00769047772520
2016-09-026040.006080.006010.006040.00385723365880
2016-09-016020.006020.005970.005990.0016219700510
2016-08-315940.006000.005920.006000.00329719627160
2016-08-305970.005980.005940.005940.00525831365590
2016-08-295870.005880.005820.005880.00229613393350
2016-08-265810.005830.005790.005800.00296017206270
2016-08-255840.005840.005770.005820.00623736191310
2016-08-245860.005910.005860.005900.0010165984020
2016-08-235880.005910.005860.005910.00407723993220
2016-08-225920.005930.005900.005920.00900253271580
2016-08-196100.006130.006080.006090.00317819388550
2016-08-186090.006140.006080.006140.00357621853560
2016-08-176200.006200.006140.006160.00737345493090
2016-08-166210.006250.006200.006210.00284317704630
2016-08-156220.006230.006190.006210.00493030648210
2016-08-126300.006350.006290.006300.00512332335590
2016-08-106300.006350.006280.006340.00842553140450
2016-08-096250.006280.006250.006250.00487630535500
2016-08-086240.006260.006220.006250.00960659919280
2016-08-056340.006400.006340.006380.00304219382970
2016-08-046420.006420.006310.006350.00962761200000
2016-08-036470.006490.006430.006430.00835653999040
2016-08-026490.006490.006460.006470.00831553891310
2016-08-016470.006540.006460.006510.00672843786690
2016-07-296550.006550.006440.006440.00577137479910
2016-07-286590.006600.006550.006580.001222580452910
2016-07-276370.006420.006360.006390.00225914420880
2016-07-266370.006400.006320.006320.00697944312390
2016-07-256420.006490.006400.006420.00672643170830
2016-07-226470.006500.006470.006490.00630940892260
2016-07-216410.006440.006380.006390.00862455248510
2016-07-206500.006540.006500.006500.00909459173720
2016-07-196560.006560.006500.006500.0028307185127980
2016-07-156590.006640.006590.006610.00913660478550
2016-07-146570.006610.006550.006610.0015917104693560
2016-07-136510.006570.006460.006530.0024741161458250
2016-07-126450.006510.006420.006480.0021790140987450
2016-07-116350.006450.006350.006420.0028980185058400
2016-07-086200.006200.006130.006130.00779047909940
2016-07-076340.006360.006280.006280.00793150132220
2016-07-066330.006400.006320.006380.001507395842590
2016-07-056500.006500.006240.006340.0017638112577380
2016-07-046310.006710.006310.006550.0063585411163260
2016-07-015980.006170.005940.006170.0029339177334360
2016-06-305840.005860.005790.005860.001086463317140
2016-06-295690.005790.005690.005790.0024414139342940
2016-06-285650.005660.005610.005630.00493127828520
2016-06-275730.005740.005630.005650.00572632610230
2016-06-245730.005800.005590.005590.00678038526760
2016-06-235630.005670.005630.005640.00317017882570
2016-06-225650.005670.005610.005630.0016319197630
2016-06-215670.005700.005660.005690.0014678340590
2016-06-205690.005690.005650.005690.00193710999980
2016-06-175680.005710.005650.005660.00615934903480
2016-06-165800.005840.005770.005790.00819347533920
2016-06-155760.005780.005730.005770.00255414710030
2016-06-145800.005800.005720.005780.00292216861380
2016-06-135810.005810.005690.005750.00594734152840
2016-06-105770.005790.005740.005770.00498028756070
2016-06-095670.005730.005670.005730.00567032316420
2016-06-085510.005560.005510.005530.0015288464430
2016-06-075580.005580.005520.005550.00379521082320
2016-06-065530.005530.005490.005530.00411822715090
2016-06-035430.005490.005420.005450.00218411898130
2016-06-025500.005500.005440.005470.00676637078270
2016-06-015550.005590.005540.005550.00345519195190
2016-05-315550.005600.005550.005600.00284615886930
2016-05-305570.005600.005520.005540.00557830975920
2016-05-275620.005620.005560.005580.00246913795720
2016-05-265590.005690.005560.005620.00269715143240
2016-05-255590.005600.005570.005570.00284315884680
2016-05-245600.005610.005550.005560.00523829174480
2016-05-235670.005670.005610.005610.00623835205550
2016-05-205660.005670.005650.005660.00497228149410
2016-05-195770.005800.005730.005750.001508086860560
2016-05-185850.005870.005820.005820.00270515794670
2016-05-175840.005860.005830.005840.009195369590
2016-05-165780.005880.005770.005840.00273815951100
2016-05-135810.005830.005770.005780.00616235732410
2016-05-125890.005890.005850.005880.00958056195960
2016-05-115800.005850.005800.005830.00403023483610
2016-05-105750.005770.005710.005770.001066061158820
2016-05-095800.005850.005800.005830.00730942580140
2016-05-065830.005830.005790.005800.00752143687660
2016-05-025900.005940.005880.005900.0020603122054340
2016-04-285970.006000.005840.005880.001522690098500
2016-04-275890.005980.005890.005970.001327378798940
2016-04-265890.005920.005850.005850.00684840322750
2016-04-255880.005900.005840.005900.00362621261430
2016-04-225850.005870.005780.005870.00834848574230
2016-04-215760.005950.005740.005940.0049613290861130
2016-04-205670.005800.005670.005700.0031028177752250
2016-04-195470.005500.005470.005480.00523428708020
2016-04-185420.005450.005410.005410.00361119588400
2016-04-155450.005490.005450.005470.001091559649700
2016-04-145470.005490.005430.005430.00833245598230
2016-04-135420.005460.005400.005410.001058757517620
2016-04-125320.005350.005280.005330.00493226272260
2016-04-115230.005230.005190.005210.00485725281360
2016-04-085170.005310.005160.005190.00377919599450
2016-04-075200.005200.005160.005170.00691135796170
2016-04-065220.005230.005210.005230.00399020844600
2016-04-055210.005230.005190.005220.00425422149200
2016-04-045240.005250.005230.005250.00846544371590
2016-04-015380.005410.005370.005380.00351818995790
2016-03-315360.005360.005330.005350.00277214823670
2016-03-305410.005410.005380.005380.00226312213240
2016-03-295410.005410.005370.005380.00186410071880
2016-03-285390.005390.005350.005370.00298416042360
2016-03-255360.005400.005350.005400.00210111291390
2016-03-245370.005390.005350.005390.001400675135920
2016-03-235550.005550.005490.005520.0015788710150
2016-03-225530.005540.005480.005540.00472626061490
2016-03-185490.005560.005490.005560.001071259133780
2016-03-175470.005480.005420.005440.00335918311320
2016-03-165390.005400.005370.005390.00331117832300
2016-03-155450.005460.005390.005400.00207111233660
2016-03-145510.005510.005460.005490.00552630393630
2016-03-115460.005520.005450.005500.00615833804270
2016-03-105400.005420.005390.005410.009014870170
2016-03-095400.005440.005340.005430.001042855957940
2016-03-085500.005520.005450.005470.00568931237070
2016-03-075490.005540.005470.005490.001234167932560
2016-03-045320.005380.005320.005370.00616432954080
2016-03-035250.005290.005250.005280.00347318279000
2016-03-025270.005270.005220.005260.00208610963250
2016-03-015180.005270.005170.005270.00757639376480
2016-02-295220.005230.005150.005180.001383871799990
2016-02-265330.005350.005310.005320.00274714631420
2016-02-255270.005320.005270.005310.00230612211450
2016-02-245300.005330.005280.005280.0011766233500
2016-02-235330.005340.005290.005290.00253913474040
2016-02-225370.005370.005330.005360.00427422906650
2016-02-195400.005410.005370.005380.00211711412660
2016-02-185390.005430.005380.005390.00716138633140
2016-02-175400.005410.005370.005380.00457024593440
2016-02-165460.005460.005400.005420.00469325535470
2016-02-155500.005520.005400.005450.001559685611590
2016-02-125440.005480.005420.005440.001031956191660
2016-02-105430.005470.005350.005350.00462824988740
2016-02-095470.005500.005440.005470.001185664853700
2016-02-085400.005420.005400.005400.00403621825320
2016-02-055390.005400.005370.005370.0018009690730
2016-02-045390.005400.005340.005370.00325417481520
2016-02-035310.005390.005280.005320.00391820795200
2016-02-025380.005390.005330.005360.00520527886170
2016-02-015370.005380.005350.005380.00491526384770
2016-01-295300.005360.005230.005260.00270914385840
2016-01-285330.005340.005320.005330.0016298676850
2016-01-275300.005330.005300.005320.00373819848010
2016-01-265220.005250.005210.005230.00291615242490
2016-01-255190.005200.005170.005180.00304515795820
2016-01-225150.005180.005140.005150.00237012209590
2016-01-215140.005170.005120.005150.00787140492950
2016-01-205120.005130.005070.005100.00341217436020
2016-01-195080.005110.005080.005100.0015077670240
2016-01-185110.005120.005030.005120.00321016272290
2016-01-155060.005130.005060.005090.0011595892100
2016-01-145170.005180.005150.005150.00412721306630
2016-01-135100.005100.005070.005090.00249912720550
2016-01-125140.005150.005100.005100.00544927903440
2016-01-085210.005260.005210.005260.00363218972210
2016-01-075220.005220.005160.005180.00445423100760
2016-01-065210.005220.005170.005190.00304015796850
2016-01-055200.005220.005180.005210.00303115762170
2016-01-045220.005250.005200.005210.001039954199490
2015-12-305300.005300.005250.005260.00198210440140
2015-12-295260.005270.005240.005260.00709137281520
2015-12-285350.005390.005340.005350.0015448276680
2015-12-255350.005410.005340.005390.00580331202980
2015-12-245360.005380.005360.005360.00345518532410
2015-12-225360.005400.005350.005350.001176463125700
2015-12-215300.005350.005300.005330.001185263036660
2015-12-185250.005290.005250.005290.00550629018940
2015-12-175370.005410.005340.005350.001416176176750
2015-12-165250.005270.005240.005270.00693336448700
2015-12-155220.005220.005200.005220.001221163664570
2015-12-145310.005310.005260.005290.001515980251550
2015-12-115400.005400.005370.005390.001067957526810
2015-12-105420.005440.005400.005430.00375320337870
2015-12-095460.005460.005420.005420.00264414395300
2015-12-085510.005510.005460.005460.00366120096870
2015-12-075510.005600.005510.005580.0018130100538850
2015-12-045400.005430.005390.005390.00399921601180
2015-12-035410.005410.005360.005380.00927149915750

   ※ 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