[1548 東証] 上場インデックスファンド中国H株(ハンセン中国企業株) 日足 時系列データ

[1548 東証] 上場インデックスファンド中国H株(ハンセン中国企業株)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-261180.001202.001180.001201.0010001187120
2017-04-251151.001172.001151.001172.00430498140
2017-04-241144.001145.001134.001134.00190216370
2017-04-211128.001144.001128.001144.0090102800
2017-04-201150.001150.001150.001150.008092000
2017-04-191129.001137.001121.001121.00100112900
2017-04-181156.001156.001154.001155.008092390
2017-04-171142.001151.001135.001151.00190217810
2017-04-1400
2017-04-1300
2017-04-121153.001163.001142.001161.00500577130
2017-04-111175.001183.001175.001183.00140165300
2017-04-101168.001184.001168.001184.0011401347680
2017-04-071128.001161.001128.001160.00640728020
2017-04-061185.001185.001157.001157.00240279450
2017-04-051170.001200.001170.001200.004047700
2017-04-041200.001200.001170.001170.00830995220
2017-04-031182.001182.001182.001182.00100118200
2017-03-311187.001187.001187.001187.002023740
2017-03-301192.001192.001191.001191.00480572020
2017-03-2900
2017-03-281214.001214.001192.001192.004048340
2017-03-271196.001196.001195.001195.005059790
2017-03-241196.001222.001196.001222.00210251420
2017-03-231222.001222.001222.001222.008097760
2017-03-221245.001245.001224.001224.002024690
2017-03-211245.001245.001240.001245.0090112000
2017-03-171249.001249.001222.001246.00630783230
2017-03-161239.001239.001239.001239.001012390
2017-03-151207.001225.001207.001225.00110133150
2017-03-141212.001228.001210.001228.00570692160
2017-03-131205.001205.001205.001205.001012050
2017-03-101200.001200.001200.001200.008096000
2017-03-091200.001200.001186.001190.00240284980
2017-03-081223.001223.001190.001190.00170204610
2017-03-071190.001205.001190.001205.00130155750
2017-03-061200.001200.001200.001200.003036000
2017-03-031240.001240.001202.001202.00450547750
2017-03-021225.001234.001210.001210.00290352640
2017-03-011265.001265.001209.001209.00140173600
2017-02-281235.001235.001205.001205.005061150
2017-02-271250.001250.001205.001205.008301022350
2017-02-241250.001250.001220.001220.00200247260
2017-02-231249.001249.001245.001245.00260324020
2017-02-221250.001250.001224.001245.00380470490
2017-02-211230.001238.001217.001238.009601179750
2017-02-201203.001233.001203.001227.00380464840
2017-02-171243.001249.001229.001229.00370458430
2017-02-161237.001241.001229.001231.00110135730
2017-02-151229.001260.001214.001260.0065008009640
2017-02-141212.001227.001209.001223.00510621540
2017-02-131198.001203.001195.001203.0017002039210
2017-02-101188.001198.001187.001197.0083309909390
2017-02-091157.001179.001157.001179.00410479320
2017-02-081157.001157.001142.001157.0054006208400
2017-02-071149.001153.001149.001153.00510587700
2017-02-061159.001159.001141.001151.00830950850
2017-02-031146.001152.001138.001142.0011901358340
2017-02-021149.001149.001139.001147.00200228730
2017-02-011148.001148.001140.001140.00140159920
2017-01-311140.001142.001140.001140.00430490580
2017-01-301174.001174.001155.001155.00210243880
2017-01-271167.001177.001167.001177.00280327870
2017-01-261150.001152.001150.001152.00140161200
2017-01-251151.001154.001150.001150.004046050
2017-01-241131.001153.001131.001132.00590667530
2017-01-231155.001155.001151.001151.00620715700
2017-01-201162.001163.001162.001163.008093030
2017-01-191145.001160.001145.001160.00590683090
2017-01-181122.001150.001103.001150.00160179010
2017-01-171165.001165.001134.001152.00150173010
2017-01-161173.001189.001149.001149.00430506290
2017-01-131150.001169.001150.001169.00520606030
2017-01-121162.001163.001162.001163.00640743720
2017-01-111169.001169.001151.001158.004046290
2017-01-101158.001158.001158.001158.00100115800
2017-01-061165.001165.001160.001160.009501102250
2017-01-051169.001169.001152.001155.00190220200
2017-01-041171.001173.001141.001153.0018302115710
2016-12-301143.001147.001113.001147.00210238280
2016-12-291120.001120.001110.001113.0017001889340
2016-12-281114.001128.001114.001128.00580649720
2016-12-271109.001114.001082.001114.009701076950
2016-12-261122.001122.001060.001100.0018001953750
2016-12-221126.001126.001126.001126.00180202680
2016-12-211150.001150.001137.001137.00120137870
2016-12-201143.001143.001128.001128.00290328620
2016-12-191166.001166.001142.001142.00170196100
2016-12-161143.001166.001143.001166.00170197930
2016-12-151163.001163.001132.001151.009101035640
2016-12-141163.001163.001163.001163.001011630
2016-12-131150.001156.001147.001148.0026203015010
2016-12-121190.001190.001151.001172.00500584960
2016-12-091162.001180.001162.001166.00540629840
2016-12-081170.001175.001159.001162.00280326660
2016-12-071156.001164.001156.001160.0010801252900
2016-12-061168.001168.001149.001149.00530618850
2016-12-051174.001174.001149.001149.00310361040
2016-12-021186.001186.001149.001155.00860997260
2016-12-011160.001180.001120.001168.009801144400
2016-11-301140.001160.001140.001160.0029103322100
2016-11-291133.001150.001133.001150.00550627590
2016-11-281140.001149.001123.001145.0012201388090
2016-11-251130.001150.001119.001126.0029503352160
2016-11-241140.001140.001070.001119.0043904908020
2016-11-221085.001110.001082.001097.0018302002560
2016-11-211062.001090.001062.001090.00720779550
2016-11-181072.001072.001056.001070.00730780320
2016-11-171070.001070.001044.001066.00200212490
2016-11-161079.001079.001064.001066.00590634180
2016-11-151042.001052.001042.001044.006062860
2016-11-141060.001060.001043.001043.00160169090
2016-11-111000.001051.001000.001047.00720737700
2016-11-101042.001053.001041.001053.00570596180
2016-11-091050.001053.001000.001000.00840850020
2016-11-081060.001060.001044.001060.008084000
2016-11-071021.001055.001021.001055.00170177220
2016-11-041029.001029.001017.001017.00390399120
2016-11-021034.001050.001032.001044.00420435990
2016-11-011049.001050.001036.001044.00790826720
2016-10-311028.001041.001028.001041.0019702033000
2016-10-281043.001047.001043.001047.00150156650
2016-10-271050.001050.001045.001045.004041900
2016-10-261060.001060.001060.001060.005053000
2016-10-251060.001070.001060.001070.00240255510
2016-10-241057.001060.001056.001060.00160169400
2016-10-211060.001060.001044.001057.004042050
2016-10-2000
2016-10-191050.001060.001050.001060.00100105400
2016-10-181028.001028.001028.001028.00100102800
2016-10-171050.001050.001035.001035.008083370
2016-10-141029.001049.001029.001047.00370382220
2016-10-131074.001074.001035.001035.00230243090
2016-10-121073.001073.001025.001042.00540566280
2016-10-111064.001078.001062.001074.00780838040
2016-10-071070.001070.001049.001067.00510542130
2016-10-061050.001061.001030.001061.0013701443660
2016-10-051055.001055.001044.001044.00410429140
2016-10-041017.001021.001017.001017.00360366280
2016-10-031020.001020.001017.001017.00790805500
2016-09-301030.001030.001020.001020.00120123020
2016-09-291045.001045.001039.001039.008083420
2016-09-281020.001024.001018.001018.006061220
2016-09-271017.001025.001010.001025.00320325070
2016-09-261049.001049.001031.001031.0012201258430
2016-09-231035.001039.001031.001031.0023202401010
2016-09-211032.001045.001032.001044.00710740510
2016-09-201020.001020.001020.001020.00140142800
2016-09-161024.001025.001015.001020.00650663320
2016-09-151022.001022.001022.001022.002020440
2016-09-141023.001029.001022.001029.00120122810
2016-09-131026.001033.001020.001033.00240246010
2016-09-121050.001050.001039.001039.00590616270
2016-09-091054.001074.001053.001074.0013301419180
2016-09-081040.001050.001040.001050.00830867270
2016-09-071050.001051.001050.001050.00230241510
2016-09-061050.001058.001042.001055.00830874320
2016-09-051042.001058.001042.001054.0014501522890
2016-09-021022.001030.001022.001030.0017201765460
2016-09-011008.001026.001008.001025.00370375570
2016-08-311003.001008.001003.001008.00110110590
2016-08-3000
2016-08-291005.001005.00982.00993.00320316850
2016-08-26995.00995.00993.00993.003029820
2016-08-251002.001002.00995.00995.002019970
2016-08-241015.001015.001002.001004.008080960
2016-08-231005.001005.001005.001005.001010050
2016-08-221012.001012.00991.001001.00310312410
2016-08-191002.001002.00990.00990.00760752520
2016-08-1800
2016-08-171006.001021.00992.001013.0011901194630
2016-08-161009.001015.001006.001006.00720727050
2016-08-151005.001010.001000.001005.00980984960
2016-08-12984.001005.00984.001005.00570564880
2016-08-10982.00982.00977.00977.002019590
2016-08-09978.00982.00976.00982.00350342220
2016-08-08965.00978.00965.00978.002019430
2016-08-05958.00978.00958.00978.00290280680
2016-08-04949.00949.00940.00940.0010094720
2016-08-03950.00953.00938.00938.00600567620
2016-08-02975.00975.00968.00968.002019430
2016-08-01960.00975.00960.00975.00350336150
2016-07-29986.00986.00968.00980.00260254040
2016-07-28997.00997.00997.00997.00109970
2016-07-2700
2016-07-26996.00999.00987.00999.005049670
2016-07-251000.001009.001000.001009.003030170
2016-07-221000.001000.00988.00988.004039660
2016-07-21999.001010.00995.00995.0052805285250
2016-07-20999.00999.00984.00988.00390387160
2016-07-19998.00999.00980.00988.00460454510
2016-07-15979.00997.00979.00985.0012801263890
2016-07-14970.00970.00963.00970.00490474460
2016-07-13955.00969.00955.00963.0021602072750
2016-07-12926.00939.00926.00934.001796016770360
2016-07-11914.00925.00899.00925.00120109710
2016-07-08884.00891.00875.00881.0013301177890
2016-07-07891.00900.00883.00883.0019501735460
2016-07-06902.00903.00876.00892.0012801133390
2016-07-05932.00936.00920.00920.00250232700
2016-07-04935.00937.00935.00937.00320299820
2016-07-01930.00939.00924.00924.00420391510
2016-06-30915.00935.00915.00915.007064550
2016-06-29890.00910.00890.00910.003027000
2016-06-28900.00900.00882.00889.005044530
2016-06-27909.00909.00875.00895.00220197420
2016-06-24940.00940.00855.00894.0014001226970
2016-06-23923.00939.00921.00937.00300280020
2016-06-22926.00937.00922.00937.00340317010
2016-06-21925.00925.00895.00922.0011501033240
2016-06-20901.00925.00901.00917.00540496880
2016-06-17892.00907.00892.00900.00220197270
2016-06-16911.00911.00882.00887.0041903765680
2016-06-15920.00925.00908.00913.00530485070
2016-06-14922.00924.00916.00924.00240221130
2016-06-13961.00961.00922.00925.0015301442960
2016-06-10972.00972.00963.00963.00130125630
2016-06-09980.00980.00980.00980.00130127400
2016-06-08979.00979.00966.00976.00230223710
2016-06-07942.00978.00942.00976.0041203970820
2016-06-06943.00950.00941.00949.0057505436230
2016-06-03957.00968.00952.00964.00270259740
2016-06-02964.00964.00960.00960.00650625060
2016-06-01974.00975.00968.00975.0012401207530
2016-05-31962.00988.00962.00981.0024702407710
2016-05-30960.00975.00948.00966.0015001440990
2016-05-27932.00958.00932.00958.00420395340
2016-05-26945.00950.00945.00945.00190180130
2016-05-25912.00949.00912.00949.0025902390470
2016-05-24911.00912.00909.00909.00540491710
2016-05-23917.00924.00912.00924.0019401778910
2016-05-20914.00925.00912.00925.00990909080
2016-05-19915.00915.00915.00915.00230210450
2016-05-18919.00919.00910.00912.00430392490
2016-05-17912.00919.00912.00919.0010091350
2016-05-16903.00919.00901.00919.0019001728830
2016-05-13923.00923.00911.00912.00800733350
2016-05-12920.00925.00915.00924.00800738830
2016-05-11931.00938.00913.00929.0015701458800
2016-05-10914.00925.00914.00922.00700645830
2016-05-09919.00925.00914.00918.00490448890
2016-05-06920.00928.00915.00920.0036403347030
2016-05-02989.00989.00957.00960.0011801146060
2016-04-281014.001034.00995.00995.00420427580
2016-04-271006.001013.001006.001009.00320322700
2016-04-261014.001014.00973.00992.0013301312690
2016-04-251023.001023.001011.001011.00120122530
2016-04-221007.001013.001002.001012.0014701481110
2016-04-211008.001029.001008.001024.0010601080900
2016-04-20999.00999.00982.00982.00440435540

   ※ 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