[1573 東証] 中国H株ベア上場投信 日足 時系列データ

[1573 東証] 中国H株ベア上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-188710.008730.008660.008660.008307221500
2017-08-178640.008700.008600.008700.004704065800
2017-08-168730.008730.008640.008640.002402083800
2017-08-158660.008660.008590.008600.006805870200
2017-08-148670.008740.008640.008710.009608339400
2017-08-108490.008770.008490.008710.00145012607700
2017-08-098450.008530.008450.008530.002402032700
2017-08-088560.008590.008460.008550.002902468000
2017-08-078510.008510.008500.008500.004603913500
2017-08-048450.008530.008450.008510.005804922700
2017-08-038480.008530.008470.008490.004203564300
2017-08-028490.008550.008480.008480.007406281700
2017-08-018640.008640.008500.008520.00136011648900
2017-07-318740.008740.008660.008660.004604001900
2017-07-288720.008790.008720.008740.0090788400
2017-07-278740.008740.008720.008730.004503930100
2017-07-268750.008800.008750.008800.004904306800
2017-07-258780.008780.008780.008780.00100878000
2017-07-248820.008820.008720.008770.00141012376100
2017-07-218810.008880.008800.008830.002802475500
2017-07-208750.008810.008720.008810.009007888800
2017-07-198920.008920.008780.008780.0010909622700
2017-07-188970.008970.008890.008890.00122010888600
2017-07-148980.009040.008980.009020.003302971400
2017-07-139110.009110.008990.008990.00119010743000
2017-07-129260.009260.009150.009150.005104687200
2017-07-119410.009450.009300.009300.001901782800
2017-07-109420.009450.009400.009420.002602452200
2017-07-079390.009390.009360.009370.005004692400
2017-07-069340.009340.009330.009330.0020186700
2017-07-059390.009400.009320.009330.002802625800
2017-07-049340.009380.009340.009380.002001872400
2017-07-039310.009350.009230.009260.002802598100
2017-06-309300.009370.009270.009270.001501401400
2017-06-299220.009260.009220.009250.0050462500
2017-06-289310.009360.009310.009320.002902705400
2017-06-279220.009310.009200.009200.002902672800
2017-06-269330.009330.009170.009170.001401289000
2017-06-239270.009270.009250.009250.0050462700
2017-06-229370.009370.009200.009200.002902687100
2017-06-219310.009370.009300.009370.002802616800
2017-06-209250.009280.009240.009270.003002777000
2017-06-199250.009310.009250.009300.00100928500
2017-06-169360.009390.009300.009300.003703457500
2017-06-159200.009250.009180.009250.00109010053200
2017-06-149120.009200.009120.009200.007406771700
2017-06-139200.009230.009150.009150.004804413200
2017-06-129170.009230.009130.009230.003002753200
2017-06-099030.009100.009030.009100.005004525800
2017-06-089060.009090.009030.009060.004403985700
2017-06-079100.009120.009060.009060.008007266000
2017-06-069120.009270.009110.009180.004303935300
2017-06-059150.009170.009140.009160.005605124600
2017-06-029240.009250.009200.009250.0070645800
2017-06-019220.009260.009160.009260.002702488700
2017-05-319270.009270.009130.009200.004303952300
2017-05-309210.009240.009210.009240.00100921500
2017-05-299310.009310.009230.009230.005104725800
2017-05-269340.009350.009270.009310.007607079000
2017-05-259450.009470.009350.009350.003203001600
2017-05-249530.009530.009470.009510.006305993100
2017-05-239480.009480.009400.009410.006205847800
2017-05-229540.009540.009470.009470.003303133200
2017-05-199550.009550.009510.009510.001701618500
2017-05-189580.009610.009500.009500.006306008300
2017-05-179560.009610.009550.009590.002902775400
2017-05-169570.009680.009570.009600.005605367200
2017-05-159690.009690.009590.009630.003303190700
2017-05-129830.009830.009720.009740.004003901100
2017-05-119720.009850.009650.009760.00307029930600
2017-05-109980.009980.009710.009810.003303253100
2017-05-0910000.0010010.009940.009990.007107094100
2017-05-089900.0010000.009890.009900.00290028762600
2017-05-029620.009690.009540.009690.0010009608500
2017-05-019530.009590.009530.009590.0080765000
2017-04-289530.009550.009500.009500.001301236100
2017-04-279560.009600.009490.009500.002802676000
2017-04-269450.009500.009450.009470.005104826900
2017-04-259500.009530.009420.009420.004003788300
2017-04-249630.009650.009600.009650.003903751400
2017-04-219530.009540.009530.009540.003303146900
2017-04-209630.009630.009540.009600.004304122300
2017-04-199550.009600.009520.009600.005204982200
2017-04-189410.009540.009380.009510.001201133000
2017-04-179480.009480.009400.009410.001401317800
2017-04-149450.009500.009400.009400.005905548600
2017-04-139530.009530.009430.009430.003703502900
2017-04-129620.009690.009520.009560.006105865900
2017-04-119630.009630.009610.009630.003403272300
2017-04-109590.009610.009540.009610.002502392000
2017-04-079540.009600.009490.009530.007907517100
2017-04-069560.009590.009440.009530.005805515300
2017-04-059440.009550.009440.009550.002302183100
2017-04-049480.009500.009450.009480.002101990900
2017-04-039630.009630.009540.009590.005505286800
2017-03-319500.009680.009500.009680.002001914600
2017-03-309440.009550.009440.009510.001201138800
2017-03-299340.009390.009320.009390.006105696500
2017-03-289440.009440.009420.009420.002502356000
2017-03-279340.009440.009300.009400.006506090500
2017-03-249300.009400.009300.009400.005505133500
2017-03-239430.009430.009330.009370.008808266700
2017-03-229430.009590.009390.009530.00174016566300
2017-03-219480.009480.009350.009370.00180016961000
2017-03-179530.009620.009520.009550.009709262600
2017-03-169730.009730.009600.009650.00171016561600
2017-03-159900.009930.009860.009860.003002967000
2017-03-149940.009940.009860.009860.002702666300
2017-03-1310140.0010140.009910.009960.005505511600
2017-03-1010070.0010150.0010030.0010140.00140014133800
2017-03-099930.0010040.009930.0010010.005805785900
2017-03-089940.009940.009820.009840.007707588200
2017-03-079930.009980.009880.009880.004704667500
2017-03-069990.009990.009950.009950.005505489100
2017-03-039980.0010030.009900.0010030.006806788800
2017-03-029740.009820.009630.009820.004304182700
2017-03-019700.009780.009700.009780.003503413000
2017-02-289750.009750.009590.009690.004103973000
2017-02-279540.009630.009540.009630.0090865500
2017-02-249500.009650.009500.009650.001601531300
2017-02-239590.009590.009510.009580.005305059900
2017-02-229630.009630.009550.009550.004904693700
2017-02-219640.009680.009600.009610.004504333500
2017-02-209710.009710.009620.009640.004604440200
2017-02-179640.009720.009640.009710.006706491700
2017-02-169700.009710.009640.009640.006406201800
2017-02-159830.009850.009710.009730.009209009300
2017-02-149830.009840.009780.009790.006606471500
2017-02-139890.009910.009880.009900.008908808900
2017-02-109950.009990.009910.009950.006906871000
2017-02-0910050.0010050.009900.009910.00135013475600
2017-02-0810140.0010200.0010110.0010110.00109011049200
2017-02-0710160.0010160.0010040.0010080.00139014046200
2017-02-0610310.0010320.0010170.0010230.009409634700
2017-02-0310330.0010440.0010290.0010400.005505697300
2017-02-0210300.0010350.0010280.0010350.005906080700
2017-02-0110320.0010370.0010310.0010350.003803927100
2017-01-3110420.0010420.0010340.0010340.003303427300
2017-01-3010400.0010410.0010370.0010410.002903015200
2017-01-2710310.0010450.0010310.0010450.00119012331700
2017-01-2610290.0010300.0010200.0010220.007607771600
2017-01-2510280.0010420.0010280.0010420.00125012928200
2017-01-2410310.0010320.0010280.0010290.001801852700
2017-01-2310460.0010460.0010300.0010340.009109491500
2017-01-2010490.0010510.0010450.0010510.005705967500
2017-01-1910380.0010470.0010380.0010450.004604782200
2017-01-1810370.0010370.0010210.0010250.00149015305600
2017-01-1710520.0010540.0010410.0010450.00101010606000
2017-01-1610390.0010590.0010350.0010550.00127013360300
2017-01-1310450.0010570.0010390.0010480.00152015920900
2017-01-1210500.0010550.0010440.0010470.00127013327300
2017-01-1110670.0010680.0010560.0010600.00108011469300
2017-01-1010760.0010790.0010640.0010660.008909531300
2017-01-0610690.0010750.0010630.0010720.00109011665100
2017-01-0511000.0011000.0010760.0010870.0099010760400
2017-01-0411030.0011190.0011030.0011140.00119013204000
2016-12-3011080.0011200.0010980.0011020.00121013353200
2016-12-2911270.0011280.0011110.0011180.00280031251300
2016-12-2811370.0011410.0011300.0011300.00229025981900
2016-12-2711420.0011430.0011360.0011380.00386043984700
2016-12-2611490.0011500.0011410.0011490.00144016543300
2016-12-2211280.0011420.0011230.0011380.00218024668200
2016-12-2111230.0011330.0011150.0011160.00309034759900
2016-12-2011160.0011300.0011100.0011300.00174019489300
2016-12-1911050.0011190.0011050.0011100.00238026456400
2016-12-1611080.0011150.0011010.0011040.00299033116600
2016-12-1510840.0011120.0010840.0011090.00505055520700
2016-12-1410530.0010530.0010420.0010520.00105010992900
2016-12-1310620.0010650.0010530.0010530.008909437700
2016-12-1210390.0010630.0010370.0010620.00245025698600
2016-12-0910180.0010300.0010180.0010260.006206345400
2016-12-0810140.0010220.0010120.0010140.00128013051500
2016-12-0710350.0010350.0010320.0010320.001801860600
2016-12-0610340.0010360.0010260.0010320.00113011659200
2016-12-0510330.0010420.0010330.0010420.004304455200
2016-12-0210270.0010360.0010260.0010330.009309588100
2016-12-0110210.0010280.0010180.0010200.007407555800
2016-11-3010100.0010180.0010090.0010180.008808914000
2016-11-2910080.0010150.0010060.0010090.00126012713200
2016-11-2810320.0010320.0010000.0010060.00135013641300
2016-11-2510380.0010450.0010360.0010360.006907177000
2016-11-2410360.0010440.0010350.0010350.006306540000
2016-11-2210390.0010390.0010200.0010240.00249025772600
2016-11-2110550.0010580.0010410.0010450.00380040032200
2016-11-1810400.0010580.0010400.0010540.00148015529700
2016-11-1710340.0010460.0010310.0010370.00325033666700
2016-11-1610260.0010280.0010200.0010280.00356036434800
2016-11-1510270.0010280.0010200.0010220.00149015271600
2016-11-1410100.0010360.0010060.0010230.00423043172700
2016-11-119980.0010120.009940.0010070.00601060283700
2016-11-109780.009870.009720.009760.00434042502800
2016-11-099580.009890.009580.009770.00165016106700
2016-11-089650.009690.009540.009650.005805570600
2016-11-079720.009730.009680.009700.009309029200
2016-11-049780.009780.009620.009670.00151014651100
2016-11-029650.009780.009650.009770.009208963600
2016-11-019800.009800.009600.009600.003803668000
2016-10-319870.009880.009750.009750.00112011019700
2016-10-289800.009860.009780.009830.009609422900
2016-10-279680.009800.009670.009760.00175017044100
2016-10-269590.009640.009560.009640.007006718900
2016-10-259500.009540.009480.009500.007707314600
2016-10-249520.009670.009500.009500.00136013006600
2016-10-219600.009610.009580.009590.005004794100
2016-10-209540.009630.009510.009530.007106780500
2016-10-199610.009640.009530.009640.003703540200
2016-10-189730.009740.009600.009610.00149014413000
2016-10-179730.009790.009700.009770.008007799200
2016-10-149760.009780.009710.009750.00120011699100
2016-10-139630.009820.009630.009800.00145014090200
2016-10-129550.009650.009540.009610.00109010463000
2016-10-119290.009550.009290.009520.00121011438000
2016-10-079440.009440.009360.009380.00394036944800
2016-10-069420.009460.009370.009370.001901787000
2016-10-059510.009580.009390.009420.00118011185900
2016-10-049390.009480.009350.009430.007206784600
2016-10-039380.009440.009350.009440.004804502500
2016-09-309340.009480.009340.009450.006806412700
2016-09-299280.009370.009280.009370.005405025100
2016-09-289330.009420.009290.009400.004704404100
2016-09-279400.009470.009300.009300.008207692600
2016-09-269250.009380.009250.009290.004704371200
2016-09-239180.009250.009100.009250.00248022734800
2016-09-219380.009410.009340.009410.006405991900
2016-09-209480.009480.009340.009450.004304056600
2016-09-169470.009510.009430.009480.004904647700
2016-09-159650.009700.009580.009580.00122011771500
2016-09-149670.009770.009640.009700.00318030907600
2016-09-139330.009510.009300.009460.00174016299200
2016-09-129390.009600.009390.009550.00298028285300
2016-09-099180.009330.009020.009100.00139012675500
2016-09-089170.009260.009130.009190.00142013055600
2016-09-079300.009380.009160.009250.00270024906000
2016-09-069470.009550.009420.009450.005805486500
2016-09-059560.009560.009500.009510.00189018011800
2016-09-029700.009730.009630.009640.00113010948200
2016-09-019760.009820.009710.009760.008007816700
2016-08-319720.009740.009630.009740.005305145700
2016-08-309660.009660.009600.009620.008007711300
2016-08-299630.009790.009630.009750.00197019105300
2016-08-269550.009570.009450.009520.00154014673400
2016-08-259600.009600.009490.009490.00144013771900
2016-08-249450.009590.009450.009590.007507137900
2016-08-239520.009520.009400.009440.00144013629400
2016-08-229480.009640.009450.009590.009709263900
2016-08-199330.009450.009330.009430.009609042400
2016-08-189400.009400.009270.009330.00153014250100
2016-08-179320.009410.009290.009380.00111010375500
2016-08-169370.009440.009320.009340.00231021666400
2016-08-159620.009630.009390.009410.00331031375500

   ※ 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