[1556 東証] 上場インデックスファンド日経中国関連株50 日足 時系列データ

[1556 東証] 上場インデックスファンド日経中国関連株50
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-031669.001669.001642.001642.0038206372820
2015-07-021670.001680.001659.001680.00160266080
2015-07-011669.001669.001669.001669.003050070
2015-06-301634.001635.001634.001635.007101160150
2015-06-291660.001660.001656.001656.00550912000
2015-06-261632.001638.001632.001638.003049020
2015-06-251626.001626.001626.001626.001016260
2015-06-2400
2015-06-2300
2015-06-221600.001600.001600.001600.003048000
2015-06-1900
2015-06-1800
2015-06-1700
2015-06-161600.001600.001600.001600.001016000
2015-06-1500
2015-06-121600.001600.001600.001600.001016000
2015-06-1100
2015-06-101563.001600.001563.001600.003047260
2015-06-0900
2015-06-081646.001646.001643.001643.0010301695350
2015-06-0500
2015-06-0400
2015-06-031643.001643.001643.001643.003049290
2015-06-021640.001640.001640.001640.0010701754800
2015-06-011625.001625.001625.001625.004065000
2015-05-2900
2015-05-2800
2015-05-2700
2015-05-261630.001630.001601.001612.007101148390
2015-05-251625.001631.001625.001631.005081490
2015-05-221623.001624.001623.001623.0080129850
2015-05-211635.001635.001635.001635.002032700
2015-05-201639.001668.001634.001635.0018803090200
2015-05-191575.001575.001575.001575.002031500
2015-05-1800
2015-05-151567.001567.001567.001567.001015670
2015-05-141563.001563.001563.001563.001015630
2015-05-131543.001578.001543.001578.00210324380
2015-05-121583.001583.001558.001578.00190299520
2015-05-111631.001631.001583.001583.00490780550
2015-05-0800
2015-05-071580.001580.001580.001580.001015800
2015-05-011567.001567.001567.001567.0070109690
2015-04-301600.001600.001567.001567.00240381250
2015-04-281590.001590.001590.001590.005079500
2015-04-271590.001590.001590.001590.001015900
2015-04-241588.001591.001588.001591.00210333780
2015-04-2300
2015-04-221520.001588.001520.001588.0080122780
2015-04-211483.001520.001483.001520.0070104550
2015-04-2000
2015-04-1700
2015-04-1600
2015-04-1500
2015-04-1400
2015-04-1300
2015-04-101563.001563.001563.001563.002031260
2015-04-091626.001626.001563.001563.009301507560
2015-04-081540.001560.001540.001560.0010001552000
2015-04-0700
2015-04-061558.001558.001521.001521.006701023650
2015-04-0300
2015-04-0200
2015-04-011557.001557.001537.001537.005077590
2015-03-3100
2015-03-301558.001558.001500.001517.008901345100
2015-03-271502.001563.001502.001558.009401459990
2015-03-261440.001640.001440.001500.0019702992890
2015-03-251380.001380.001380.001380.002027600
2015-03-241390.001390.001390.001390.001013900
2015-03-2300
2015-03-2000
2015-03-1900
2015-03-1800
2015-03-1700
2015-03-161315.001315.001315.001315.001013150
2015-03-1300
2015-03-1200
2015-03-1100
2015-03-101345.001345.001345.001345.001013450
2015-03-0900
2015-03-0600
2015-03-0500
2015-03-0400
2015-03-0300
2015-03-0200
2015-02-2700
2015-02-2600
2015-02-2500
2015-02-241330.001330.001330.001330.001013300
2015-02-231297.001297.001297.001297.00200259400
2015-02-2000
2015-02-191300.001300.001295.001295.0090116600
2015-02-1800
2015-02-1700
2015-02-1600
2015-02-1300
2015-02-1200
2015-02-1000
2015-02-0900
2015-02-0600
2015-02-0500
2015-02-0400
2015-02-0300
2015-02-0200
2015-01-3000
2015-01-2900
2015-01-2800
2015-01-2700
2015-01-2600
2015-01-2300
2015-01-221301.001301.001301.001301.001013010
2015-01-2100
2015-01-2000
2015-01-1900
2015-01-1600
2015-01-1500
2015-01-1400
2015-01-1300
2015-01-0900
2015-01-0800
2015-01-0700
2015-01-0600
2015-01-051230.001380.001230.001380.002026100
2014-12-3000
2014-12-2900
2014-12-261290.001290.001290.001290.00110141900
2014-12-2500
2014-12-241345.001350.001345.001350.00490659150
2014-12-221300.001345.001300.001345.00250327010
2014-12-1900
2014-12-1800
2014-12-1700
2014-12-1600
2014-12-1500
2014-12-121360.001360.001360.001360.001013600
2014-12-1100
2014-12-1000
2014-12-0900
2014-12-081360.001360.001360.001360.001013600
2014-12-051380.001380.001350.001350.002027300
2014-12-041380.001380.001380.001380.00520717600
2014-12-0300
2014-12-021378.001378.001323.001323.00160214980
2014-12-011359.001360.001359.001360.009001223110
2014-11-2800
2014-11-271314.001359.001314.001359.00400534600
2014-11-261321.001340.001321.001340.002026610
2014-11-251290.001291.001290.001291.00110141910
2014-11-2100
2014-11-201348.001350.001348.001350.003040470
2014-11-1900
2014-11-1800
2014-11-171334.001334.001334.001334.00300400200
2014-11-141334.001334.001333.001334.0012501667470
2014-11-131320.001320.001320.001320.00390514800
2014-11-121320.001320.001320.001320.002026400
2014-11-111334.001334.001320.001320.00210279860
2014-11-101330.001336.001330.001331.008801171010
2014-11-071300.001320.001300.001320.00260342600
2014-11-061270.001271.001270.001271.006076250
2014-11-0500
2014-11-0400
2014-10-311210.001210.001210.001210.002024200
2014-10-3000
2014-10-2900
2014-10-2800
2014-10-2700
2014-10-2400
2014-10-2300
2014-10-2200
2014-10-2100
2014-10-201189.001203.001189.001203.00290344950
2014-10-1700
2014-10-161157.001158.001157.001158.00370428180
2014-10-1500
2014-10-1400
2014-10-1000
2014-10-0900
2014-10-0800
2014-10-0700
2014-10-0600
2014-10-031260.001260.001260.001260.005063000
2014-10-0200
2014-10-0100
2014-09-301259.001260.001259.001260.002025190
2014-09-2900
2014-09-2600
2014-09-251258.001269.001258.001269.002025270
2014-09-241260.001260.001260.001260.00280352800
2014-09-2200
2014-09-191250.001284.001249.001249.00470591180
2014-09-181236.001236.001236.001236.005061800
2014-09-171241.001241.001241.001241.003037230
2014-09-161240.001240.001240.001240.001012400
2014-09-121242.001249.001242.001249.006074690
2014-09-1100
2014-09-101201.001201.001201.001201.002024020
2014-09-0900
2014-09-0800
2014-09-051191.001191.001191.001191.003035730
2014-09-0400
2014-09-0300
2014-09-0200
2014-09-0100
2014-08-2900
2014-08-2800
2014-08-2700
2014-08-2600
2014-08-2500
2014-08-2200
2014-08-211201.001222.001201.001221.00320388790
2014-08-2000
2014-08-1900
2014-08-1800
2014-08-151278.001278.001278.001278.001012780
2014-08-1400
2014-08-1300
2014-08-1200
2014-08-1100
2014-08-0800
2014-08-0700
2014-08-0600
2014-08-0500
2014-08-041226.001250.001226.001250.00320399470
2014-08-011200.001257.001200.001257.003036870
2014-07-3100
2014-07-3000
2014-07-291250.001250.001250.001250.001012500
2014-07-281221.001221.001221.001221.001012210
2014-07-2500
2014-07-241250.001250.001250.001250.001012500
2014-07-231220.001280.001220.001280.004050300
2014-07-221132.001193.001132.001193.00100115610
2014-07-1800
2014-07-1700
2014-07-1600
2014-07-1500
2014-07-1400
2014-07-1100
2014-07-1000
2014-07-0900
2014-07-0800
2014-07-0700
2014-07-041242.001242.001242.001242.00270335340
2014-07-0300
2014-07-0200
2014-07-0100
2014-06-3000
2014-06-2700

   ※ 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