[1575 東証] ChinaAMC CSI 300 Index ETF-JDR 日足 時系列データ

[1575 東証] ChinaAMC CSI 300 Index ETF-JDR
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25564.00565.00554.00565.0015083890
2017-04-24559.00564.00559.00564.00250140020
2017-04-21583.00583.00583.00583.003017490
2017-04-20545.00567.00545.00563.00770427540
2017-04-19547.00551.00546.00551.0015082460
2017-04-18558.00558.00553.00557.00790440710
2017-04-17561.00563.00560.00563.001130632960
2017-04-1400
2017-04-1300
2017-04-12575.00575.00565.00574.00850485750
2017-04-11580.00580.00580.00580.00450261000
2017-04-10586.00586.00579.00580.001190695540
2017-04-0700
2017-04-06571.00572.00571.00572.00440251400
2017-04-05578.00578.00578.00578.006034680
2017-04-0400
2017-04-03568.00568.00568.00568.003017040
2017-03-31586.00586.00569.00578.00190109560
2017-03-30563.00588.00563.00573.00290166070
2017-03-29566.00569.00565.00569.00210119010
2017-03-28582.00582.00563.00563.0013073490
2017-03-27575.00583.00571.00583.0011063170
2017-03-24584.00584.00574.00575.0012069080
2017-03-2300
2017-03-22585.00585.00585.00585.00710415350
2017-03-21576.00587.00576.00587.00240140460
2017-03-17590.00590.00571.00577.004023150
2017-03-16566.00591.00566.00591.00370217210
2017-03-15574.00576.00574.00576.005028740
2017-03-14573.00582.00573.00582.001130656570
2017-03-13572.00573.00563.00573.001270727120
2017-03-10561.00573.00561.00573.00470268830
2017-03-09562.00574.00562.00570.00220125320
2017-03-08575.00577.00572.00577.00200114610
2017-03-07570.00571.00570.00570.00220125410
2017-03-06568.00569.00568.00569.00190107950
2017-03-03570.00570.00570.00570.00105700
2017-03-0200
2017-03-01572.00580.00572.00580.00620359220
2017-02-28570.00570.00569.00569.007039890
2017-02-27577.00578.00567.00574.0024901433380
2017-02-24589.00589.00589.00589.00105890
2017-02-23597.00597.00591.00591.00210125310
2017-02-22591.00591.00591.00591.006035460
2017-02-21594.00594.00594.00594.00550326700
2017-02-20580.00589.00580.00589.00280162810
2017-02-17587.00587.00583.00584.00390228070
2017-02-16579.00580.00579.00580.007040590
2017-02-15589.00589.00589.00589.0010058900
2017-02-14630.00630.00590.00590.0036002204170
2017-02-13571.00571.00570.00570.003017110
2017-02-10578.00578.00570.00570.00230132700
2017-02-09568.00570.00568.00570.00220125000
2017-02-08553.00555.00553.00555.00850470660
2017-02-0700
2017-02-06568.00568.00568.00568.00105680
2017-02-03563.00578.00560.00578.00360202350
2017-02-02568.00569.00568.00568.00200113680
2017-02-01565.00565.00565.00565.004022600
2017-01-3100
2017-01-30575.00575.00575.00575.00105750
2017-01-27563.00577.00563.00577.00180103160
2017-01-26573.00573.00573.00573.004022920
2017-01-25570.00570.00568.00569.0016091040
2017-01-24572.00572.00570.00570.002011420
2017-01-23553.00553.00553.00553.00200110600
2017-01-20552.00560.00552.00560.0012066560
2017-01-1900
2017-01-18571.00571.00561.00561.005028450
2017-01-17557.00557.00551.00551.006033240
2017-01-16566.00566.00558.00558.007039140
2017-01-13562.00564.00559.00564.00300168270
2017-01-12557.00558.00555.00555.0025701431700
2017-01-11563.00570.00563.00568.0013073870
2017-01-10576.00576.00570.00570.00490281340
2017-01-06550.00570.00550.00570.00180100380
2017-01-05561.00600.00561.00600.00430255640
2017-01-04552.00561.00552.00561.0010055470
2016-12-3000
2016-12-29538.00562.00538.00562.00230129020
2016-12-28568.00568.00568.00568.00350198800
2016-12-27564.00564.00563.00564.0022901291280
2016-12-26564.00564.00564.00564.00105640
2016-12-22567.00567.00564.00564.00210118470
2016-12-21570.00570.00570.00570.0010057000
2016-12-20579.00579.00574.00574.002011530
2016-12-19579.00579.00569.00569.00410234290
2016-12-16570.00580.00561.00580.00500285320
2016-12-15576.00576.00558.00570.00920518980
2016-12-14585.00589.00559.00566.00260146760
2016-12-13589.00589.00580.00580.0013075490
2016-12-12590.00599.00581.00581.00940554780
2016-12-09589.00590.00588.00590.00880518620
2016-12-08576.00576.00576.00576.003017280
2016-12-07575.00576.00575.00576.00200115100
2016-12-06584.00587.00578.00578.003017490
2016-12-05600.00610.00590.00590.00470281720
2016-12-02592.00610.00592.00610.00270164420
2016-12-01586.00596.00586.00596.00310184450
2016-11-30575.00586.00575.00586.001100642200
2016-11-29585.00585.00585.00585.006035100
2016-11-28593.00597.00593.00596.00320189830
2016-11-25576.00583.00576.00583.0011063450
2016-11-24559.00572.00543.00570.009050100
2016-11-2200
2016-11-21560.00561.00560.00561.00370207550
2016-11-18551.00553.00551.00553.00510281050
2016-11-17542.00542.00532.00541.0015080290
2016-11-16546.00548.00546.00548.004021900
2016-11-15538.00538.00538.00538.00500269000
2016-11-14542.00542.00542.00542.00260140920
2016-11-11532.00535.00530.00535.0033101763180
2016-11-10530.00554.00530.00554.0029401590150
2016-11-09525.00530.00500.00530.0044102310100
2016-11-08528.00528.00518.00518.00960497620
2016-11-0700
2016-11-04515.00516.00505.00514.0018092350
2016-11-02505.00535.00505.00525.0018094300
2016-11-01522.00539.00512.00527.00200105620
2016-10-31532.00545.00532.00532.0037301990920
2016-10-28515.00519.00515.00519.002010340
2016-10-27521.00521.00521.00521.00105210
2016-10-26533.00533.00531.00531.0013069230
2016-10-25533.00533.00525.00526.00250132100
2016-10-24511.00535.00511.00525.00430223330
2016-10-21506.00506.00501.00501.005025140
2016-10-20512.00512.00502.00510.004020330
2016-10-19509.00514.00509.00514.003015370
2016-10-18503.00523.00503.00514.00200102750
2016-10-17513.00513.00513.00513.0011056430
2016-10-14510.00519.00510.00515.0019097790
2016-10-13520.00520.00520.00520.00105200
2016-10-12520.00520.00520.00520.005026000
2016-10-11514.00515.00513.00513.0020901072340
2016-10-0700
2016-10-0600
2016-10-05514.00514.00514.00514.00105140
2016-10-04507.00507.00507.00507.00480243360
2016-10-03522.00535.00497.00499.00620309650
2016-09-30513.00513.00513.00513.00105130
2016-09-2900
2016-09-28506.00512.00506.00512.005025540
2016-09-27500.00504.00496.00498.0015074680
2016-09-26513.00513.00496.00500.004020090
2016-09-23504.00524.00504.00504.004020360
2016-09-21527.00527.00501.00524.0011056050
2016-09-20528.00528.00523.00523.003015770
2016-09-16521.00521.00521.00521.004020840
2016-09-15535.00535.00521.00523.005026250
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-09535.00535.00535.00535.00610326350
2016-09-0800
2016-09-07530.00530.00530.00530.00390206700
2016-09-06517.00517.00517.00517.002010340
2016-09-05526.00526.00517.00517.001130585180
2016-09-0200
2016-09-01517.00517.00517.00517.00500258500
2016-08-31505.00517.00505.00517.006030540
2016-08-30507.00507.00507.00507.00105070
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-24526.00526.00526.00526.007036820
2016-08-23523.00523.00523.00523.00210109830
2016-08-22525.00525.00525.00525.00200105000
2016-08-19529.00529.00511.00515.00260136540
2016-08-18528.00528.00528.00528.00500264000
2016-08-1700
2016-08-16522.00530.00518.00518.008041900
2016-08-15509.00527.00509.00527.00650338600
2016-08-12496.00516.00496.00516.006029960
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-05509.00509.00509.00509.002010180
2016-08-04489.00491.00489.00491.009044030
2016-08-0300
2016-08-02511.00517.00500.00500.00200100450
2016-08-01501.00501.00501.00501.005025050
2016-07-2900
2016-07-2800
2016-07-27510.00520.00510.00520.00330170030
2016-07-26520.00520.00520.00520.0012062400
2016-07-25510.00520.00510.00519.001000517460
2016-07-22510.00510.00510.00510.002010200
2016-07-21514.00533.00514.00530.0064903430370
2016-07-20525.00525.00517.00522.00570298860
2016-07-19505.00525.00505.00525.006030500
2016-07-15505.00505.00505.00505.0018090900
2016-07-14524.00524.00524.00524.00270141480
2016-07-13505.00523.00505.00523.00280144880
2016-07-1200
2016-07-11490.00490.00490.00490.00104900
2016-07-0800
2016-07-0700
2016-07-06510.00510.00510.00510.002010200
2016-07-05509.00510.00508.00510.00200101760
2016-07-04505.00505.00495.00495.007034750
2016-07-0100
2016-06-30482.00500.00482.00500.0011053380
2016-06-29501.00501.00500.00500.005025010
2016-06-2800
2016-06-27500.00510.00500.00510.0018090300
2016-06-24506.00527.00467.00527.0011053470
2016-06-23502.00502.00502.00502.003015060
2016-06-22538.00538.00512.00512.00270138820
2016-06-21514.00545.00514.00545.00190101880
2016-06-20506.00509.00506.00509.002010150
2016-06-17490.00490.00490.00490.003014700
2016-06-1600
2016-06-15517.00519.00499.00500.001090545100
2016-06-14509.00509.00507.00507.004020310
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07546.00546.00545.00545.007038200
2016-06-06516.00516.00516.00516.009046440
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31515.00526.00515.00526.0011057490
2016-05-3000
2016-05-27525.00525.00525.00525.00550288750
2016-05-26536.00544.00525.00525.009047930
2016-05-25530.00540.00520.00526.001330702620
2016-05-24535.00537.00525.00530.00870463230
2016-05-23637.00637.00545.00545.0079504872740
2016-05-2000
2016-05-1900
2016-05-18537.00537.00537.00537.00105370
2016-05-17515.00543.00515.00541.009047730
2016-05-16517.00517.00505.00509.0028601457170
2016-05-13518.00520.00518.00520.00560291160
2016-05-1200
2016-05-11544.00544.00542.00542.0014076130
2016-05-10525.00525.00525.00525.00105250
2016-05-09550.00550.00525.00525.007037000
2016-05-06550.00550.00550.00550.00105500
2016-05-02548.00548.00520.00540.00480252080
2016-04-28550.00559.00535.00535.00850466740
2016-04-27562.00562.00562.00562.00105620
2016-04-26566.00566.00557.00557.008044750
2016-04-25568.00576.00541.00541.00430240630
2016-04-22536.00539.00536.00538.00320171620
2016-04-21536.00541.00535.00535.001020546610
2016-04-20551.00551.00540.00541.0010054140
2016-04-19570.00570.00565.00565.001330751750

   ※ 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