[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 
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
2016-04-18600.00652.00600.00600.00740457470
2016-04-15560.00560.00560.00560.00105600
2016-04-14580.00580.00580.00580.002011600
2016-04-13560.00579.00560.00562.00580325920
2016-04-12545.00545.00545.00545.002010900
2016-04-1100
2016-04-08553.00562.00553.00555.005027850
2016-04-07580.00580.00560.00560.00820459400
2016-04-06561.00561.00561.00561.004022440
2016-04-05564.00564.00564.00564.004022560
2016-04-04600.00600.00565.00565.001010571000
2016-04-01568.00568.00564.00564.00740417890
2016-03-31556.00575.00556.00568.008045670
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25576.00576.00576.00576.007040320
2016-03-24577.00577.00576.00576.00310178620
2016-03-23540.00570.00530.00567.00230126940
2016-03-22589.00589.00580.00580.00420245490
2016-03-18566.00566.00559.00560.0013072850
2016-03-17546.00546.00546.00546.005027300
2016-03-16551.00551.00550.00550.0014077100
2016-03-15555.00555.00551.00551.004022080
2016-03-14565.00565.00558.00560.006033620
2016-03-11540.00540.00540.00540.004021600
2016-03-10540.00541.00540.00541.006032440
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04520.00577.00520.00540.00190104410
2016-03-03555.00560.00538.00540.00480266460
2016-03-02546.00546.00546.00546.00220120120
2016-03-01540.00540.00540.00540.003016200
2016-02-29511.00521.00511.00515.00280144090
2016-02-26486.00511.00486.00509.00310153560
2016-02-25510.00528.00510.00528.002010380
2016-02-24550.00550.00530.00530.009048100
2016-02-23590.00590.00537.00537.00240141070
2016-02-22587.00587.00587.00587.002011740
2016-02-19550.00550.00550.00550.003016500
2016-02-18560.00560.00538.00538.00340184220
2016-02-17560.00560.00560.00560.00890498400
2016-02-16585.00585.00560.00560.0013073790
2016-02-15483.00517.00483.00516.00400203520
2016-02-12466.00488.00466.00466.001530715700
2016-02-10510.00510.00499.00510.0017086320
2016-02-09512.00518.00490.00500.00410203810
2016-02-08543.00543.00493.00501.00520261020
2016-02-05599.00599.00533.00533.00220122080
2016-02-04559.00559.00559.00559.00105590
2016-02-03579.00579.00556.00556.002011350
2016-02-02570.00570.00564.00568.00540306760
2016-02-01570.00570.00570.00570.00105700
2016-01-29587.00587.00530.00530.0011058870
2016-01-28550.00550.00531.00547.0015080540
2016-01-27600.00600.00530.00531.001730938820
2016-01-26610.00610.00560.00562.009051120
2016-01-25584.00593.00584.00590.00600353200
2016-01-22550.00564.00550.00564.00310172260
2016-01-21580.00580.00560.00560.0011061800
2016-01-20560.00560.00560.00560.00105600
2016-01-19570.00570.00570.00570.005028500
2016-01-18568.00568.00559.00560.0078204383210
2016-01-15576.00578.00569.00569.00250143480
2016-01-14586.00586.00586.00586.007041020
2016-01-13564.00644.00564.00581.0016094700
2016-01-12600.00600.00585.00594.00610360300
2016-01-08580.00630.00577.00616.0071004129410
2016-01-07650.00650.00578.00578.0070404097430
2016-01-06658.00658.00637.00644.00250162470
2016-01-05637.00680.00614.00614.00230146320
2016-01-04681.00682.00639.00639.001070699590
2015-12-30691.00691.00691.00691.005034550
2015-12-29689.00689.00689.00689.005034450
2015-12-28700.00734.00700.00734.00410293220
2015-12-25698.00713.00678.00683.00620425710
2015-12-24704.00721.00704.00713.00400285780
2015-12-22681.00722.00681.00719.00680486210
2015-12-21709.00722.00709.00721.00530380500
2015-12-18692.00714.00692.00714.00510355760
2015-12-17700.00715.00699.00707.0045403205760
2015-12-16690.00699.00685.00685.0013089380
2015-12-15678.00678.00658.00660.0015099160
2015-12-14680.00700.00680.00698.001130769750
2015-12-11681.00689.00681.00689.003020590
2015-12-10681.00681.00681.00681.004027240
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-04707.00707.00707.00707.002014140
2015-12-03714.00725.00695.00707.00830592160
2015-12-02707.00707.00682.00682.00200137450
2015-12-01703.00703.00700.00700.00180126060
2015-11-30703.00703.00666.00700.0017601208300
2015-11-27738.00738.00705.00705.001200857710

   ※ 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