[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 
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
2016-04-191001.001012.00999.00999.00590593450
2016-04-18995.00995.00981.00984.00990979600
2016-04-151025.001025.001024.001024.00520532760
2016-04-141024.001025.001011.001022.0015601595240
2016-04-13962.001006.00962.00997.0027602752990
2016-04-12940.00956.00940.00955.00220208610
2016-04-11941.00941.00938.00938.00310291570
2016-04-08932.00943.00931.00931.0013101232360
2016-04-07955.00955.00940.00940.00890841740
2016-04-06957.00967.00956.00957.0029402831340
2016-04-05992.00992.00969.00972.00680663960
2016-04-041010.001022.00996.00996.00680683340
2016-04-011019.001023.00998.001003.00680687680
2016-03-311002.001021.001002.001021.00800806470
2016-03-30992.00997.00992.00997.005049730
2016-03-29980.00995.00980.00995.007068900
2016-03-28992.00992.00985.00985.00160158430
2016-03-25992.00999.00989.00999.004039700
2016-03-241000.001000.00991.00993.00900892750
2016-03-23993.001000.00993.001000.005049720
2016-03-221001.001002.00996.001000.0010801080290
2016-03-18989.00998.00980.00996.00290288460
2016-03-17987.00997.00979.00979.00910903290
2016-03-16977.00977.00976.00976.002019530
2016-03-15978.00987.00978.00987.00300293580
2016-03-14969.00990.00969.00990.00600589560
2016-03-11960.00966.00960.00966.006057750
2016-03-10968.00968.00954.00959.00180173190
2016-03-09952.00960.00950.00960.00160152340
2016-03-08994.00994.00958.00968.00740720520
2016-03-07970.00994.00970.00994.0017601728110
2016-03-04951.00964.00951.00963.00520498050
2016-03-03960.00960.00940.00940.0052605000300
2016-03-02925.00958.00925.00958.0016901584750
2016-03-01910.00910.00890.00890.00510458360
2016-02-29914.00914.00905.00905.00180163460
2016-02-26909.00909.00902.00902.00550499810
2016-02-25903.00906.00901.00901.00660595670
2016-02-24930.00930.00907.00910.00570520630
2016-02-23949.00951.00926.00926.0015701484620
2016-02-22923.00940.00923.00930.00810755880
2016-02-19925.00925.00923.00923.004036950
2016-02-18920.00935.00920.00928.00190176380
2016-02-17923.00929.00910.00910.00740685510
2016-02-16886.00926.00884.00923.0016601497000
2016-02-15859.00897.00840.00886.0028602495430
2016-02-12833.00853.00828.00846.0041803492830
2016-02-10902.00902.00876.00886.00790697180
2016-02-09911.00915.00887.00902.0027502470490
2016-02-08939.00940.00931.00933.00690646960
2016-02-05940.00961.00935.00958.00600568450
2016-02-04949.00956.00949.00956.00430410000
2016-02-03951.00951.00938.00938.0015401458040
2016-02-02986.00995.00979.00979.0024502410480
2016-02-011002.001004.00986.00988.0045204515190
2016-01-29961.00997.00956.00996.0017601743690
2016-01-28949.00961.00945.00951.001050997700
2016-01-27950.00957.00941.00945.00780737210
2016-01-26959.00961.00944.00949.0028202684400
2016-01-25968.00984.00965.00974.0021402082230
2016-01-22932.00962.00932.00958.0021302025610
2016-01-21945.00952.00920.00920.0029902821480
2016-01-20970.00970.00922.00946.0086308120230
2016-01-19950.00969.00950.00969.0051204914890
2016-01-18940.00955.00939.00955.0065806255850
2016-01-151000.001002.00980.00980.00890883660
2016-01-14995.00995.00962.00980.002193021298190
2016-01-131012.001030.001000.001025.001001010216200
2016-01-121006.001029.001002.001009.001480015012150
2016-01-081028.001065.001022.001036.0039704141500
2016-01-071087.001092.001029.001059.0046504932350
2016-01-061125.001125.001082.001094.0037204069530
2016-01-051129.001143.001117.001117.0031803570990
2016-01-041188.001188.001126.001130.0026103044120
2015-12-301201.001201.001163.001191.0018002129870
2015-12-291180.001193.001179.001180.001816021436770
2015-12-281220.001230.001199.001217.009701176540
2015-12-251200.001201.001200.001200.00420504010
2015-12-241218.001220.001206.001220.0022102685680
2015-12-221196.001205.001182.001190.0014101678320
2015-12-211188.001215.001188.001196.0050606119140
2015-12-181189.001189.001189.001189.007083230
2015-12-171174.001215.001174.001215.0055506673290
2015-12-161155.001169.001155.001168.00150174610
2015-12-151135.001145.001135.001145.0016301850840
2015-12-141168.001168.001117.001130.0017602020190
2015-12-111183.001183.001155.001160.009301088670
2015-12-101170.001175.001152.001152.0016901977010
2015-12-091184.001201.001181.001201.00300355530
2015-12-081216.001220.001180.001188.0018302192910
2015-12-071229.001231.001216.001216.0017602155290
2015-12-041229.001229.001224.001229.00370453530
2015-12-031241.001241.001232.001236.0010701324540

   ※ 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