[1572 東証] 中国H株ブル2倍上場投信 日足 時系列データ

[1572 東証] 中国H株ブル2倍上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0810400.0010440.0010280.0010300.00139014409000
2016-12-0710070.0010190.0010070.0010150.002802835500
2016-12-0610150.0010150.009960.009960.005905919600
2016-12-059930.0010040.009830.009860.0010009960100
2016-12-0210430.0010430.0010010.0010180.003803853600
2016-12-0110460.0010530.0010300.0010360.00239024849600
2016-11-3010040.0010280.0010040.0010190.00104010605000
2016-11-2910020.0010080.009930.0010010.001201201700
2016-11-289900.0010130.009880.0010130.00140014068500
2016-11-259750.0010200.009680.009900.00156015479500
2016-11-249600.009750.009550.009750.00190018306800
2016-11-229160.009510.009160.009410.00236022168900
2016-11-218900.009180.008900.009080.00202018383900
2016-11-189050.009050.008830.008890.001801619000
2016-11-178850.008850.008750.008750.006505738700
2016-11-168920.009050.008920.008920.007306561400
2016-11-158770.008850.008770.008810.001801583700
2016-11-148790.008790.008580.008590.007206249400
2016-11-118820.008970.008550.008840.00145012772200
2016-11-109060.009080.008850.009000.00141012667900
2016-11-099190.009230.008000.008200.00357030667700
2016-11-089030.009040.008900.008940.008007195500
2016-11-078880.008950.008720.008810.00155013833400
2016-11-048630.008700.008600.008700.003803286000
2016-11-028960.008960.008770.008840.0011209871900
2016-11-018980.009240.008980.009220.00137012561000
2016-10-318780.009000.008740.008970.00136011986700
2016-10-288940.009000.008880.009000.002502237600
2016-10-279020.009110.008900.008970.00147013216700
2016-10-269300.009300.009110.009110.001501391100
2016-10-259300.009380.009290.009370.009709055500
2016-10-249240.009240.009000.009220.001401287800
2016-10-219160.009160.009040.009070.0050453900
2016-10-209020.009200.009020.009180.005104666500
2016-10-199190.009190.009040.009040.002602371800
2016-10-188890.009250.008880.009190.00131011807500
2016-10-178990.009050.008780.009020.00185016386200
2016-10-148740.009050.008740.008980.00192016972000
2016-10-139020.009020.008710.008780.0011109789000
2016-10-129260.009260.008920.008920.004704246200
2016-10-119640.009760.009220.009260.00346033040800
2016-10-079500.009540.009430.009460.007807399900
2016-10-069300.009500.009300.009450.00244022999100
2016-10-059000.009270.009000.009250.00154014146600
2016-10-049010.009020.008870.008960.003703316700
2016-10-039030.009030.008730.008950.004403921700
2016-09-308860.008890.008800.008890.008607611700
2016-09-299050.009170.008940.009160.00391035413000
2016-09-288960.008960.008710.008850.00148013043100
2016-09-278780.009100.008510.008960.007206360700
2016-09-269220.009220.008860.008940.009608639200
2016-09-239390.009440.009190.009220.00148013787700
2016-09-219060.009360.008910.009340.007306723900
2016-09-208960.009060.008960.009060.002602344300
2016-09-169040.009130.008890.009090.0010909823600
2016-09-158790.008790.008650.008750.004203668400
2016-09-148700.008920.008700.008830.00192016903500
2016-09-139150.009300.008810.009000.00176015864900
2016-09-129360.009560.009000.009050.00324029673000
2016-09-099680.009950.009580.009790.00196019114400
2016-09-089510.009610.009420.009610.009509038200
2016-09-079330.009510.009330.009510.008508016100
2016-09-069460.009520.009350.009500.008908407800
2016-09-059440.009450.009210.009240.00126011797500
2016-09-028830.009190.008830.009190.00114010225500
2016-09-018860.008880.008790.008850.003002649600
2016-08-318830.008880.008830.008870.003903451200
2016-08-308710.008850.008660.008740.005404732200
2016-08-298720.008720.008520.008520.001501284000
2016-08-268500.008670.008500.008570.002802395900
2016-08-258480.008600.008470.008560.005804920400
2016-08-248630.008660.008480.008480.00272023512500
2016-08-238640.008640.008530.008600.0010008602300
2016-08-228830.008830.008540.008580.0010909415000
2016-08-198800.008800.008650.008650.0010909487800
2016-08-188900.008950.008750.008800.00155013703600
2016-08-178830.009010.008830.008940.00134011989800
2016-08-169020.009100.008860.008900.00132011863900
2016-08-158750.009000.008660.008970.0010309171500
2016-08-128600.008810.008600.008780.00235020364200
2016-08-108370.008370.008200.008200.005504558700
2016-08-098180.008330.008180.008330.008406914200
2016-08-088070.008210.008070.008170.00334027065100
2016-08-057840.007970.007840.007930.003102451300
2016-08-047740.007760.007640.007730.005704389700
2016-08-037710.007720.007620.007620.004303301000
2016-08-027860.008010.007850.008010.007706055300
2016-08-017900.008100.007900.008100.003402718600
2016-07-298050.008050.007890.007910.0011108790700
2016-07-288060.008150.008060.008150.006705444400
2016-07-278300.008300.008050.008050.0012009876300
2016-07-268080.008310.007720.008200.00256020863700
2016-07-258300.008300.008070.008080.009908006300
2016-07-228210.008210.008050.008100.00156012623000
2016-07-218360.008450.008230.008300.00131010901000
2016-07-207990.008390.007970.008390.0012409964900
2016-07-198390.008400.008050.008130.00242019989100
2016-07-158040.008290.007960.008100.00524042543100
2016-07-147740.007830.007650.007650.0012209508900
2016-07-137830.007940.007780.007820.00377029549000
2016-07-127380.007530.007380.007470.00232017344800
2016-07-116990.007300.006990.007270.00185013299300
2016-07-086900.006900.006840.006890.009806725900
2016-07-076940.007050.006940.006970.007505223300
2016-07-067240.007240.006780.006930.0010507226700
2016-07-057470.007470.007310.007310.00100742600
2016-07-047400.007600.007390.007550.00275020528500
2016-07-017420.007440.007390.007400.0013409920300
2016-06-307100.007340.007100.007320.00235017049000
2016-06-296890.007030.006880.006940.00179012455000
2016-06-286700.006860.006500.006860.0010606984400
2016-06-276640.006770.006600.006750.00153010188300
2016-06-247660.007660.006380.006740.00447031241900
2016-06-237330.007450.007320.007420.00185013638400
2016-06-227090.007330.007090.007330.00186013572100
2016-06-217030.007170.006980.007140.00335023547300
2016-06-206950.007040.006900.006950.00265018493500
2016-06-176750.006990.006660.006750.00241016515600
2016-06-166980.006980.006600.006650.00173011671600
2016-06-156900.007050.006750.007030.00195013483400
2016-06-146880.007070.006880.007030.00163011330900
2016-06-137210.007270.006980.006980.00390027564400
2016-06-107800.007800.007490.007620.006404893500
2016-06-097850.007850.007750.007800.005103970200
2016-06-087800.007830.007700.007800.00240018648300
2016-06-077610.007770.007600.007690.00224017240600
2016-06-067400.007430.007310.007360.00163012011500
2016-06-037480.007550.007400.007480.0013109788900
2016-06-027360.007450.007320.007360.00548040467200
2016-06-017440.007610.007430.007450.00271020339400
2016-05-317350.007640.007270.007610.00480036070000
2016-05-307280.007390.007150.007350.00565041219300
2016-05-277060.007220.007020.007220.00325023066500
2016-05-267220.007250.006970.007010.00238016838300
2016-05-256890.007120.006890.007080.00512035967700
2016-05-246680.006680.006580.006580.00197013075400
2016-05-236740.006870.006640.006760.0014609916400
2016-05-206600.006840.006600.006790.00599040226000
2016-05-196700.006740.006660.006690.00222014880900
2016-05-186670.006740.006610.006670.00440029371600
2016-05-176800.006800.006730.006780.0012108206300
2016-05-166550.006830.006540.006790.00354023849200
2016-05-136840.006840.006650.006650.00267017902400
2016-05-126780.006920.006750.006890.00461031442800
2016-05-117050.007090.006770.006910.00588040625200
2016-05-106800.006920.006760.006850.00415028422400
2016-05-096900.007050.006840.006860.00504034812600
2016-05-067110.007110.006910.006930.00861060668200
2016-05-027500.007580.007420.007480.00342025633200
2016-04-288170.008390.007950.007980.00434035069400
2016-04-278020.008160.007990.008070.00227018384300
2016-04-267990.008120.007800.007840.00568044919300
2016-04-258230.008410.008080.008100.00278022616400
2016-04-228150.008250.008100.008240.00447036567400
2016-04-218310.008480.008230.008450.00485040704400
2016-04-208480.008480.007960.007990.00221018162700
2016-04-198190.008410.008180.008220.00490040543200
2016-04-188100.008100.007880.007880.00640051106000
2016-04-158420.008470.008290.008380.00206017302500
2016-04-148500.008610.008400.008420.00856072458800
2016-04-137710.008270.007710.008220.00676054253900
2016-04-127440.007640.007440.007590.00184013861600
2016-04-117300.007540.007230.007510.008606332300
2016-04-087090.007270.007060.007200.00258018373000
2016-04-077630.007630.007250.007260.009607136300
2016-04-067350.007520.007310.007420.00531039202900
2016-04-057850.007850.007490.007540.00512038715500
2016-04-048030.008030.007940.007970.00191015272600
2016-04-018170.008300.007780.007880.00558044453900
2016-03-318280.008290.008090.008180.00780064286500
2016-03-307900.008160.007860.008030.00487039217600
2016-03-297780.007830.007670.007770.00279021638200
2016-03-287790.007950.007750.007780.00243018904300
2016-03-257710.007770.007670.007760.00131010106200
2016-03-247860.007900.007740.007790.00424033018500
2016-03-238050.008130.007890.007890.00223017890700
2016-03-228090.008160.007930.008020.00359029081600
2016-03-187850.007980.007700.007880.00273021488300
2016-03-177670.007910.007670.007810.00350027367000
2016-03-167680.007720.007480.007570.00146011025200
2016-03-157790.007790.007530.007590.0011008392100
2016-03-147660.007850.007640.007760.00509039579800
2016-03-117120.007500.007120.007420.00514037508200
2016-03-107330.007570.007300.007410.00524038775600
2016-03-097250.007260.007080.007140.00264018881000
2016-03-087650.007680.007240.007440.00266019649800
2016-03-077730.007830.007620.007650.00545041910500
2016-03-047360.007500.007220.007500.00439032452900
2016-03-037290.007430.007160.007270.00805058809900
2016-03-026980.007260.006950.007260.001023072809100
2016-03-016450.006500.006380.006500.00238015395900
2016-02-296640.006700.006350.006350.00301019679600
2016-02-266610.006680.006500.006530.00166010905300
2016-02-256620.006680.006370.006470.00174011373800
2016-02-246660.006760.006460.006520.00270017651300
2016-02-237020.007150.006730.006770.00318022255500
2016-02-226730.007000.006700.006970.00289020033700
2016-02-196770.006850.006670.006820.00261017618200
2016-02-186850.007020.006850.006860.00318021993600
2016-02-176660.006910.006510.006550.00295019713000
2016-02-166620.006990.006530.006800.00282019088600
2016-02-156030.006470.006010.006370.00564034865400
2016-02-125710.005970.005660.005810.001295074961100
2016-02-106430.006430.006000.006010.00384023366000
2016-02-096520.006520.006200.006330.00449028561000
2016-02-086670.006860.006640.006860.00206013920300
2016-02-056790.007090.006740.007060.00608042384100
2016-02-046840.007050.006840.006950.00434030111100
2016-02-036870.006890.006620.006780.00644043448500
2016-02-027330.007350.007200.007210.00361026240500
2016-02-017740.007800.007320.007450.00526039637400
2016-01-297080.007580.006940.007540.00957069775500
2016-01-286950.007160.006880.006980.00607042733300
2016-01-277100.007200.006820.006990.00903063528900
2016-01-267070.007120.006910.006910.00292020455100
2016-01-257490.007630.007300.007370.00833062081100
2016-01-226960.007250.006880.007250.00634044596800
2016-01-216930.007270.006520.006560.001043073304500
2016-01-207460.007480.006800.006930.00847060129600
2016-01-197240.007610.007130.007610.00948070637100
2016-01-187040.007390.007040.007310.00638045652900
2016-01-158010.008040.007400.007510.00480036959000
2016-01-147640.007800.007510.007770.00704053804900
2016-01-138200.008340.008080.008230.00592048526800
2016-01-128070.008180.007820.007820.001021081645100
2016-01-088320.008870.008280.008660.00720061916300
2016-01-079130.009150.008360.008410.0011650101932000
2016-01-069460.009510.009230.009320.00695064810600
2016-01-059650.009900.009450.009550.00878084823600
2016-01-0410660.0010660.009690.009790.00794078972000
2015-12-3011050.0011050.0010510.0010670.00195020773300
2015-12-2910750.0010900.0010750.0010860.00273029462500
2015-12-2811310.0011310.0010770.0010830.00747082451400
2015-12-2511120.0011140.0011020.0011030.00352039012700
2015-12-2411250.0011430.0011090.0011150.00725081663600
2015-12-2210990.0011040.0010720.0010780.00243026334900
2015-12-2110540.0011000.0010320.0010980.00432046315900
2015-12-1810560.0010860.0010400.0010690.00192020378800
2015-12-1710720.0011110.0010700.0010710.00782084811000
2015-12-1610330.0010580.0010300.0010580.00468048997900
2015-12-159900.0010180.009870.0010020.00223022263200
2015-12-149750.009930.009500.009870.00677065740900
2015-12-1110250.0010350.0010010.0010120.00575058510800
2015-12-1010400.0010570.0010310.0010450.00291030286400
2015-12-0910590.0010720.0010510.0010620.00535056706200
2015-12-0811170.0011220.0010660.0010760.00720077767000
2015-12-0711380.0011400.0011160.0011280.00174019750800
2015-12-0411300.0011330.0011180.0011270.00332037339300
2015-12-0311480.0011680.0011450.0011680.00339039043300
2015-12-0211660.0011700.0011410.0011630.00581067343000

   ※ 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