[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 
2017-11-171385.001385.001382.001382.00210290250
2017-11-161363.001380.001362.001380.00370508580
2017-11-151402.001402.001360.001382.0015902196040
2017-11-141410.001410.001401.001403.00410575720
2017-11-131410.001410.001402.001402.00150210710
2017-11-101404.001417.001401.001401.00310436580
2017-11-091407.001407.001405.001405.004056240
2017-11-081395.001408.001384.001408.0018802637770
2017-11-071403.001408.001395.001395.00500702660
2017-11-061408.001408.001383.001403.0014802074690
2017-11-021395.001406.001395.001395.0014702063010
2017-11-011392.001395.001380.001395.00110153210
2017-10-311382.001383.001380.001380.00450621780
2017-10-301396.001400.001382.001400.008501188120
2017-10-271376.001396.001376.001396.00250346380
2017-10-261365.001374.001365.001374.00180246600
2017-10-251369.001381.001365.001374.00310425620
2017-10-241364.001394.001360.001360.007901083360
2017-10-231399.001399.001390.001390.00320445790
2017-10-201382.001398.001372.001388.0068609486190
2017-10-191398.001398.001383.001384.00510711400
2017-10-181380.001382.001366.001367.0012701749260
2017-10-171362.001384.001362.001362.00610833020
2017-10-161368.001376.001368.001376.00250343010
2017-10-131374.001374.001355.001368.00380517610
2017-10-121366.001380.001364.001380.00500683220
2017-10-111350.001377.001350.001352.00260355170
2017-10-101358.001374.001358.001359.007095700
2017-10-061399.001399.001357.001357.00660905900
2017-10-051365.001420.001350.001350.00460636030
2017-10-041340.001350.001339.001347.0032104317470
2017-10-031296.001325.001296.001322.00140183200
2017-10-021315.001315.001296.001296.00630820810
2017-09-291298.001308.001288.001308.00200259840
2017-09-281292.001292.001292.001292.00300387600
2017-09-271290.001300.001290.001300.00330427700
2017-09-261295.001296.001280.001285.00530679970
2017-09-251309.001309.001297.001297.00330431520
2017-09-221323.001323.001300.001304.008901162700
2017-09-211336.001346.001323.001323.009901324780
2017-09-201299.001319.001298.001319.00670875910
2017-09-191292.001315.001292.001315.00520678760
2017-09-151299.001299.001250.001291.009801257450
2017-09-141292.001298.001289.001289.008001032650
2017-09-131290.001292.001290.001292.0090116220
2017-09-121286.001290.001286.001286.00220283270
2017-09-111285.001285.001285.001285.006077100
2017-09-081276.001281.001276.001281.006076810
2017-09-071276.001276.001276.001276.001012760
2017-09-061277.001277.001276.001276.002025530
2017-09-051299.001299.001298.001298.00160207820
2017-09-041297.001299.001273.001299.00300385140
2017-09-011299.001299.001299.001299.00150194850
2017-08-311311.001311.001300.001310.00700913800
2017-08-301303.001311.001244.001306.0020402610110
2017-08-291312.001312.001290.001290.00240312510
2017-08-281307.001310.001300.001309.0016902208590
2017-08-251266.001295.001266.001277.00620794620
2017-08-241277.001277.001275.001275.00350446650
2017-08-231269.001269.001269.001269.002025380
2017-08-221247.001248.001240.001246.00210261710
2017-08-211264.001264.001233.001233.005062270
2017-08-181246.001246.001246.001246.0010001246000
2017-08-171233.001233.001233.001233.00210258930
2017-08-161254.001289.001237.001245.00590736910
2017-08-151240.001240.001232.001232.00370458040
2017-08-141202.001221.001202.001221.0010001210210
2017-08-101256.001259.001234.001259.0011101373240
2017-08-091270.001270.001256.001268.008101025510
2017-08-081295.001295.001266.001294.00550701490
2017-08-071262.001290.001262.001273.00350444190
2017-08-041290.001290.001266.001284.00440563380
2017-08-031295.001295.001292.001294.00470608290
2017-08-021283.001295.001279.001295.0016202087850
2017-08-011270.001276.001270.001276.0011501466500
2017-07-311248.001254.001248.001254.002025020
2017-07-281276.001276.001247.001247.0090113810
2017-07-271265.001265.001265.001265.001012650
2017-07-261256.001256.001256.001256.00500628000
2017-07-251275.001276.001275.001276.00250318990
2017-07-2400
2017-07-211264.001276.001258.001258.00770971820
2017-07-201274.001275.001269.001271.0014001777760
2017-07-191274.001274.001258.001259.0080100830
2017-07-181274.001274.001268.001268.004050780
2017-07-141274.001274.001266.001274.006076360
2017-07-131254.001275.001254.001275.009901256330
2017-07-121245.001258.001245.001252.0038104778480
2017-07-111235.001245.001228.001245.00858010648280
2017-07-101235.001235.001235.001235.002024700
2017-07-071217.001235.001217.001235.00190231730
2017-07-061233.001235.001233.001233.00410505860
2017-07-051213.001221.001213.001221.0016101953090
2017-07-041225.001225.001221.001221.00110134670
2017-07-031222.001222.001196.001220.005060820
2017-06-301223.001223.001200.001200.003036230
2017-06-291201.001201.001201.001201.00120144120
2017-06-281203.001214.001201.001201.0090108560
2017-06-271206.001222.001206.001222.0011001329220
2017-06-261203.001205.001200.001200.00220264940
2017-06-231203.001203.001203.001203.008096240
2017-06-221194.001194.001185.001192.00420500970
2017-06-211196.001196.001177.001194.00700830610
2017-06-201205.001206.001196.001196.00510613830
2017-06-1900
2017-06-161183.001203.001183.001203.00100118500
2017-06-151180.001189.001179.001189.00180212380
2017-06-141198.001198.001185.001185.008095430
2017-06-131200.001200.001192.001198.00170203140
2017-06-121210.001210.001200.001200.00160192690
2017-06-091209.001209.001209.001209.008096720
2017-06-081201.001201.001201.001201.005060050
2017-06-071193.001211.001193.001211.00190228620
2017-06-061213.001213.001204.001211.00550665110
2017-06-051216.001225.001215.001215.00270328760
2017-06-021213.001225.001211.001225.008701063080
2017-06-011208.001210.001205.001210.00190229300
2017-05-311210.001210.001210.001210.002024200
2017-05-3000
2017-05-291224.001225.001224.001225.0090110220
2017-05-261206.001220.001205.001205.00810978360
2017-05-251190.001210.001178.001202.00390466780
2017-05-241208.001208.001181.001200.00140168590
2017-05-231189.001201.001189.001198.00140166680
2017-05-221170.001179.001170.001179.0020302375370
2017-05-191180.001188.001180.001188.005059080
2017-05-181185.001185.001178.001183.00480568140
2017-05-171222.001222.001213.001213.004048630
2017-05-161214.001222.001214.001214.0016201974370
2017-05-151200.001215.001200.001201.00470566350
2017-05-121211.001211.001200.001200.00330396820
2017-05-111205.001210.001205.001210.005060400
2017-05-101197.001205.001196.001205.00380456100
2017-05-091163.001168.001152.001168.0018202109520
2017-05-081194.001194.001150.001150.00830963680
2017-05-021184.001185.001163.001164.00290340120
2017-05-011158.001159.001158.001158.00500579160
2017-04-281190.001190.001180.001180.005059100
2017-04-271198.001198.001180.001180.0090106970
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

   ※ 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。 

Twitter