[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 
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
2016-08-129700.009740.009640.009680.00209020257700
2016-08-109860.009890.009760.009860.00207020342000
2016-08-0910010.0010020.009960.009960.008108094200
2016-08-0810030.0010060.0010030.0010030.00228022873300
2016-08-0510130.0010150.0010050.0010080.00138013938500
2016-08-0410150.0010250.0010150.0010200.00136013873300
2016-08-0310150.0010300.0010150.0010200.007607788100
2016-08-0210200.0010530.0010200.0010260.00212021850100
2016-08-0110340.0010390.0010120.0010180.00213021783900
2016-07-2910510.0010550.0010410.0010420.007708090200
2016-07-2810540.0010550.0010450.0010550.006306637400
2016-07-2710440.0010680.0010430.0010610.00259027479700
2016-07-2610740.0010740.0010340.0010340.00517054365400
2016-07-2510650.0010790.0010650.0010780.004504817200
2016-07-2210630.0010730.0010630.0010680.00101010763800
2016-07-2110780.0010790.0010700.0010730.004304615800
2016-07-2010780.0010800.0010610.0010700.003403636800
2016-07-1910610.0010740.0010550.0010730.00135014337500
2016-07-1510620.0010710.0010600.0010610.00122012962600
2016-07-1410610.0010750.0010610.0010750.005005334300
2016-07-1310610.0010990.0010580.0010620.00296031502300
2016-07-1210590.0010750.0010590.0010690.00122013029800
2016-07-1110600.0010620.0010460.0010610.00196020654600
2016-07-0810710.0010830.0010710.0010760.007107644100
2016-07-0710800.0010820.0010660.0010730.007007525200
2016-07-0610690.0010930.0010690.0010880.00203021915400
2016-07-0510730.0010740.0010680.0010700.003904175700
2016-07-0410730.0010730.0010600.0010600.00162017287600
2016-07-0110790.0010880.0010720.0010730.00262028183800
2016-06-3010850.0010890.0010760.0010790.00224024212100
2016-06-2911100.0011120.0010930.0010990.00616067562300
2016-06-2811390.0011460.0011150.0011150.00550062074200
2016-06-2711590.0011590.0011100.0011350.00370041842700
2016-06-2411050.0011640.0010810.0011290.00615069742400
2016-06-2311170.0011170.0011060.0011070.00127014094200
2016-06-2211120.0011240.0011110.0011120.00150016722900
2016-06-2111250.0011290.0011180.0011230.00273030627200
2016-06-2011360.0011480.0011300.0011400.00320036430800
2016-06-1711710.0011720.0011450.0011580.00342039701200
2016-06-1611830.0011860.0011650.0011730.00268031571600
2016-06-1511870.0011980.0011640.0011820.00521061555100
2016-06-1411950.0012000.0011590.0011630.00411048832400
2016-06-1311570.0011990.0011550.0011740.00648075626700
2016-06-1011260.0011400.0011240.0011400.00229025933900
2016-06-0911170.0011180.0011130.0011180.007508372900
2016-06-0811260.0011290.0011170.0011170.00291032691000
2016-06-0711430.0011450.0011280.0011330.00441050046600
2016-06-0611500.0011550.0011440.0011530.00343039428800
2016-06-0311840.0011840.0011600.0011700.00263030917000
2016-06-0211980.0011980.0011810.0011870.00300035714200
2016-06-0112100.0012100.0011880.0011900.00529063444000
2016-05-3112260.0012260.0011970.0012010.00136016416200
2016-05-3012150.0012300.0012120.0012220.00129015709600
2016-05-2712180.0012300.0012110.0012120.0086010504000
2016-05-2612240.0012320.0012140.0012270.00169020676400
2016-05-2512470.0012470.0012240.0012290.00289035611300
2016-05-2412550.0012620.0012530.0012600.00104013075700
2016-05-2312570.0012590.0012440.0012530.00165020632100
2016-05-2012760.0012770.0012530.0012600.00402050802400
2016-05-1912620.0012700.0012600.0012690.00374047242500
2016-05-1812410.0012580.0012410.0012570.00134016788200
2016-05-1712390.0012470.0012350.0012400.00149018523800
2016-05-1612620.0012620.0012330.0012350.00322040310600
2016-05-1312360.0012500.0012340.0012490.00295036659900
2016-05-1212320.0012350.0012240.0012280.00242029706800
2016-05-1112170.0012350.0012160.0012310.00194023687700
2016-05-1012270.0012300.0012220.0012290.00411050426000
2016-05-0912030.0012120.0012010.0012110.00448054029300
2016-05-0611920.0012050.0011920.0012030.00458054844400
2016-05-0211490.0011530.0011430.0011430.00242027839400
2016-04-2811780.0011780.0011470.0011490.00187021639700
2016-04-2711860.0012020.0011730.0011770.00500059309200
2016-04-2611870.0011980.0011830.0011920.00191022752600
2016-04-2511730.0011860.0011620.0011790.00248029227100
2016-04-2211500.0011590.0011430.0011590.00330038021500
2016-04-2111420.0011460.0011320.0011330.00287032700300
2016-04-2011270.0011590.0011100.0011550.00531060688500
2016-04-1911420.0011440.0011290.0011380.00270030778600
2016-04-1811420.0011520.0011380.0011500.00272031111800
2016-04-1511380.0011500.0011360.0011400.00188021461500
2016-04-1411310.0011390.0011210.0011330.00338038265900
2016-04-1311720.0011740.0011350.0011410.00695079976500
2016-04-1211810.0011850.0011770.0011780.00128015111200
2016-04-1112040.0012070.0011790.0011790.00558066443600
2016-04-0812210.0012310.0012130.0012180.00346042389600
2016-04-0712160.0012260.0012030.0012130.00207025130600
2016-04-0612330.0012360.0012220.0012280.00389047879800
2016-04-0512180.0012350.0012110.0012270.00151018509600
2016-04-0412040.0012110.0011970.0012030.00279033673700
2016-04-0112050.0012280.0011960.0012230.00469056711600
2016-03-3112070.0012080.0011940.0012080.00315037860100
2016-03-3012320.0012410.0012120.0012190.00399048745100
2016-03-2912580.0012690.0012510.0012540.00185023308900
2016-03-2812620.0012640.0012510.0012550.007809801100
2016-03-2512570.0012590.0012500.0012580.00134016825600
2016-03-2412300.0012450.0012300.0012430.00294036451200
2016-03-2312150.0012290.0012100.0012290.00108013152600
2016-03-2212050.0012200.0012030.0012110.00199024097300
2016-03-1812140.0012200.0012030.0012120.00547066140600
2016-03-1712520.0012590.0012280.0012290.00457056631200
2016-03-1612710.0012830.0012610.0012720.00189024142600
2016-03-1512590.0012830.0012590.0012760.00109013880400
2016-03-1412720.0012720.0012520.0012570.00197024846000
2016-03-1113020.0013050.0012800.0012840.00108013965600
2016-03-1012910.0012910.0012810.0012860.00119015312700
2016-03-0912950.0013050.0012900.0012950.00349045265900
2016-03-0812630.0012950.0012630.0012850.00116014831100
2016-03-0712650.0012730.0012620.0012670.00248031406100
2016-03-0413010.0013040.0012830.0012910.00210027187700
2016-03-0313020.0013150.0012800.0013110.00746096614500
2016-03-0213340.0013380.0013130.0013130.00484064256300
2016-03-0113610.0013730.0013550.0013630.00131017840400
2016-02-2913680.0013860.0013670.0013780.00131018051700
2016-02-2613650.0013730.0013540.0013640.00199027124400
2016-02-2513420.0013710.0013380.0013680.00220029837400
2016-02-2413340.0013580.0013260.0013530.00225030316500
2016-02-2313120.0013380.0013060.0013260.00338044457500
2016-02-2213530.0013530.0013230.0013270.00296039597200
2016-02-1913510.0013530.0013370.0013420.00258034751700
2016-02-1813570.0013570.0013310.0013460.00499067215000
2016-02-1713800.0013900.0013520.0013880.00310042689200
2016-02-1613940.0014060.0013610.0013820.00619085467700
2016-02-1514600.0014600.0014020.0014020.0012740182481400
2016-02-1214770.0014800.0014360.0014690.0022320326734900
2016-02-1014540.0014700.0014540.0014700.00644094230900
2016-02-0914600.0014650.0014470.0014620.00519075540700
2016-02-0814510.0014510.0014410.0014460.00271039206700
2016-02-0514400.0014460.0014040.0014100.00517073268800
2016-02-0414530.0014560.0014330.0014410.008950129493600
2016-02-0314820.0015000.0014780.0014990.00529078828900
2016-02-0214700.0014700.0014550.0014590.00240035082500
2016-02-0114240.0014700.0014170.0014550.00639091938400
2016-01-2914480.0014570.0014010.0014270.00473067870200
2016-01-2814620.0014660.0014330.0014570.00464067426000
2016-01-2714380.0014670.0014250.0014610.007030101894400
2016-01-2614390.0014550.0014270.0014550.00543078199000
2016-01-2513960.0014240.0013940.0014240.00386054279800
2016-01-2214350.0014500.0014130.0014130.008690124485900
2016-01-2114200.0014530.0014010.0014530.0010420148696500
2016-01-2013840.0014390.0013840.0014160.0011240159414900
2016-01-1914100.0014120.0013810.0013860.00680095238300
2016-01-1814210.0014280.0013870.0014080.0012400175628200
2016-01-1513590.0014000.0013560.0013890.00547075486700
2016-01-1413760.0013970.0013640.0013700.007780107477700
2016-01-1313460.0013570.0013390.0013470.007480100620500
2016-01-1213540.0013670.0013420.0013640.0015020203450100
2016-01-0813500.0013500.0012930.0013070.0020550272493400
2016-01-0712930.0013340.0012920.0013240.0013360175210000
2016-01-0612710.0012870.0012690.0012780.00494063295900
2016-01-0512780.0012900.0012590.0012850.007920100966300
2016-01-0412390.0012770.0012300.0012700.00505063436300
2015-12-3012050.0012390.0012020.0012370.00218026782300
2015-12-2912200.0012260.0012060.0012080.00356043171100
2015-12-2811910.0012200.0011890.0012160.00139016714400
2015-12-2511990.0012130.0011920.0011920.00111013281300
2015-12-2412000.0012160.0011930.0012160.00501060338700
2015-12-2212210.0012400.0012180.0012280.007008571300
2015-12-2112530.0012530.0012260.0012290.00215026638300
2015-12-1812650.0012730.0012450.0012460.00194024475200
2015-12-1712500.0012570.0012360.0012460.00181022585400
2015-12-1612630.0012690.0012480.0012610.00154019369100
2015-12-1512840.0012970.0012640.0012790.00204026091000
2015-12-1413030.0013130.0012810.0012950.00764099391700
2015-12-1112720.0012980.0012710.0012950.00406052150600
2015-12-1012660.0012700.0012550.0012670.00149018828100
2015-12-0912730.0012740.0012630.0012730.00201025525400
2015-12-0812400.0012730.0012400.0012670.00581073295600
2015-12-0712250.0012430.0012240.0012380.0099012186200
2015-12-0412300.0012360.0012280.0012300.00119014656000
2015-12-0312280.0012280.0012190.0012200.003704527400
2015-12-0212110.0012250.0012110.0012150.006107405800
2015-12-0112270.0012340.0012110.0012150.00179021891600
2015-11-3012290.0012500.0012290.0012350.00343042537100
2015-11-2711900.0012300.0011870.0012270.00419050848200
2015-11-2611920.0011970.0011850.0011910.00136016176300

   ※ 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