[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 
2017-05-2410900.0010900.0010740.0010800.001501624200
2017-05-2310710.0010900.0010710.0010880.001601725300
2017-05-2210780.0010890.0010750.0010870.0040432900
2017-05-1910700.0010700.0010560.0010620.001001064300
2017-05-1810450.0010670.0010450.0010670.007808208500
2017-05-1710990.0011000.0010980.0011000.0080879300
2017-05-1611190.0011260.0011000.0011100.00195021834900
2017-05-1510870.0011190.0010860.0011140.007508237400
2017-05-1210780.0010900.0010710.0010900.004705063500
2017-05-1110900.0010910.0010820.0010890.005005443400
2017-05-1010500.0010950.0010450.0010830.00105011267400
2017-05-0910250.0010290.0010110.0010290.00127012967600
2017-05-0810290.0010320.0010090.0010250.00112011446300
2017-05-0210570.0010670.0010490.0010490.002903056600
2017-05-0110420.0010420.0010410.0010410.0040416600
2017-04-2810590.0010590.0010470.0010470.0050527100
2017-04-2710610.0010650.0010590.0010590.001801910800
2017-04-2610520.0010970.0010520.0010800.004705016500
2017-04-2510310.0010530.0010310.0010530.003403550400
2017-04-2410060.0010240.0010060.0010150.0050506900
2017-04-2110050.0010200.0010000.0010000.0070705800
2017-04-209810.009990.009800.009990.002402378100
2017-04-199930.009990.009780.009890.005004936100
2017-04-1810200.0010450.0010050.0010050.00105010763700
2017-04-1710100.0010100.0010000.0010100.009909934700
2017-04-1410160.0010170.0010160.0010160.0030304900
2017-04-1310170.0010380.0010170.0010380.0060616900
2017-04-1210150.0010230.0010110.0010180.006706814000
2017-04-1110600.0010600.0010330.0010340.007307676200
2017-04-1010620.0010720.0010610.0010630.00217023158500
2017-04-0710600.0010600.0010320.0010510.003003155100
2017-04-0610620.0010640.0010300.0010600.0099010335300
2017-04-0510880.0010880.0010780.0010780.0020216600
2017-04-0410800.0010800.0010600.0010700.002102260500
2017-04-0310790.0010830.0010710.0010710.003003240100
2017-03-3110990.0011000.0010750.0010790.007808474200
2017-03-3010900.0011080.0010800.0011050.006807485100
2017-03-2911080.0011260.0010970.0010970.004204675800
2017-03-2810820.0010980.0010820.0010950.005105570600
2017-03-2711030.0011030.0010600.0010600.003603904900
2017-03-2411280.0011280.0011100.0011150.005706355200
2017-03-2311360.0011360.0011120.0011190.005305987400
2017-03-2211000.0011570.0011000.0011060.00221024787600
2017-03-2111470.0011840.0011440.0011770.00118013623000
2017-03-1711430.0011520.0011430.0011480.008109288600
2017-03-1611150.0011310.0011150.0011170.001501683600
2017-03-1511120.0011120.0011120.0011120.0030333600
2017-03-1411260.0011260.0010660.0011150.0098010833100
2017-03-1310700.0011000.0010700.0011000.003804143600
2017-03-1010640.0010850.0010600.0010600.006006416700
2017-03-0910820.0010820.0010620.0010620.0060639200
2017-03-0810910.0011070.0010800.0010800.002302514700
2017-03-0710910.0010910.0010910.0010910.001001091000
2017-03-0610800.0010800.0010700.0010760.003003221500
2017-03-0311030.0011030.0010750.0010800.006607167600
2017-03-0211350.0011350.0011000.0011030.007608433700
2017-03-0111040.0011100.0010820.0010970.004605052700
2017-02-2810880.0010980.0010880.0010950.003904263300
2017-02-2711030.0011220.0010940.0010950.006707368100
2017-02-2411420.0011420.0011220.0011260.004705313200
2017-02-2311480.0011520.0011360.0011420.003103551300
2017-02-2211480.0011500.0011350.0011440.003003438600
2017-02-2111250.0011480.0011250.0011350.008309454000
2017-02-2011010.0011310.0011000.0011290.00101011227400
2017-02-1711270.0011370.0011010.0011080.00129014344500
2017-02-1611590.0011600.0011300.0011400.00113012985200
2017-02-1511200.0011490.0010920.0011470.00151016971000
2017-02-1410970.0011040.0010800.0010960.0098010735600
2017-02-1310810.0010900.0010740.0010900.005105548200
2017-02-1010550.0010750.0010540.0010710.00239025376400
2017-02-0910070.0010430.0010070.0010300.00215022077700
2017-02-089850.0010020.009790.0010020.001701675500
2017-02-079880.009880.009880.009880.001098800
2017-02-069720.009790.009710.009790.00152014808000
2017-02-039750.009750.009620.009720.002402322000
2017-02-029880.009900.009740.009740.002001965800
2017-02-019810.009860.009750.009790.002602546100
2017-01-319850.009920.009840.009860.008007882700
2017-01-3010130.0010130.009990.0010010.005005010400
2017-01-2710150.0010180.0010050.0010140.003403449400
2017-01-269970.0010150.009970.0010090.00102010259300
2017-01-2510030.0010030.009870.009870.002702692500
2017-01-249920.009920.009840.009840.0030296800
2017-01-239810.009920.009810.009920.0080792500
2017-01-2010000.0010050.009920.009920.0080801900
2017-01-1910120.0010120.009970.009980.002502514400
2017-01-189750.0010190.009750.0010080.009509530700
2017-01-179810.009890.009770.009770.00152014888200
2017-01-169980.009990.009760.009760.00138013631200
2017-01-139960.0010190.009960.0010190.007207291900
2017-01-1210020.0010070.009980.009980.003403408700
2017-01-119940.0010110.009940.0010070.00125012514600
2017-01-109810.009900.009800.009850.009008876100
2017-01-069950.009960.009760.009790.00227022506400
2017-01-059800.009850.009670.009850.008708526500
2017-01-049750.009750.009640.009730.006005821200
2016-12-309200.009550.009200.009550.003903677600
2016-12-299310.009310.009090.009200.003202943900
2016-12-289140.009290.009130.009230.002602394000
2016-12-279200.009290.009060.009140.00198018128900
2016-12-269110.009380.009020.009260.00110010057800
2016-12-229410.009410.009110.009200.00177016445300
2016-12-219390.009500.009350.009500.00134012625800
2016-12-209500.009550.009300.009400.0010409805100
2016-12-199650.009660.009540.009580.008808453200
2016-12-169870.009900.009750.009880.00156015302800
2016-12-1510100.0010100.009700.009750.00202019927700
2016-12-1410150.0010220.0010030.0010120.00100010094700
2016-12-139840.0010050.009840.0010000.004304259100
2016-12-1210580.0010580.009960.0010160.006706862200
2016-12-0910380.0010450.0010300.0010450.007808085700
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

   ※ 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