[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 
2017-09-25682.00682.00673.00673.00590400670
2017-09-22689.00692.00653.00673.001470992310
2017-09-21675.00675.00661.00661.00680457060
2017-09-20664.00674.00664.00674.0014093970
2017-09-19664.00664.00664.00664.0011073040
2017-09-15662.00662.00662.00662.005033100
2017-09-1400
2017-09-13659.00659.00659.00659.005032950
2017-09-12658.00658.00657.00657.006039470
2017-09-11680.00680.00654.00656.0043602900530
2017-09-08643.00643.00643.00643.002012860
2017-09-07641.00672.00641.00672.00210138950
2017-09-06641.00641.00641.00641.00106410
2017-09-05651.00651.00651.00651.00300195300
2017-09-04648.00654.00648.00650.00350227900
2017-09-01656.00657.00648.00657.0012078140
2017-08-31650.00655.00648.00648.0012078130
2017-08-30655.00655.00647.00655.009058740
2017-08-2900
2017-08-28654.00654.00654.00654.006039240
2017-08-2500
2017-08-24635.00635.00635.00635.00106350
2017-08-23627.00627.00627.00627.00106270
2017-08-2200
2017-08-2100
2017-08-18611.00611.00611.00611.005030550
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-14617.00617.00607.00607.0040402452890
2017-08-10618.00623.00618.00618.0025001546050
2017-08-09617.00618.00616.00618.001140703480
2017-08-08639.00639.00639.00639.0015095850
2017-08-07631.00632.00626.00626.0025201582720
2017-08-04640.00640.00631.00631.0032502069310
2017-08-03639.00639.00639.00639.00280178920
2017-08-02630.00630.00630.00630.00106300
2017-08-0100
2017-07-31624.00624.00624.00624.005031200
2017-07-28623.00633.00623.00623.00370231110
2017-07-27620.00640.00620.00640.00420264400
2017-07-26619.00620.00619.00620.008049540
2017-07-25632.00632.00612.00612.002012440
2017-07-24612.00612.00612.00612.003018360
2017-07-2100
2017-07-20608.00630.00608.00630.00320201160
2017-07-1900
2017-07-18644.00644.00622.00622.00510321700
2017-07-14629.00644.00629.00644.00200127910
2017-07-13639.00639.00637.00637.00320204390
2017-07-12636.00636.00636.00636.0011069960
2017-07-11626.00626.00626.00626.006037560
2017-07-10625.00629.00614.00623.001510942750
2017-07-07606.00611.00606.00611.007042520
2017-07-0600
2017-07-05605.00611.00605.00611.00390236070
2017-07-04616.00616.00615.00615.00290178430
2017-07-03612.00620.00612.00620.00210129800
2017-06-30610.00630.00610.00621.00670416100
2017-06-29630.00630.00630.00630.00300189000
2017-06-28600.00625.00600.00625.00200120850
2017-06-27610.00610.00610.00610.001250762500
2017-06-26594.00603.00594.00603.006035820
2017-06-23593.00593.00593.00593.00105930
2017-06-22593.00600.00593.00600.00430256390
2017-06-21591.00603.00591.00603.00200119770
2017-06-20586.00589.00586.00589.00220129080
2017-06-19572.00610.00572.00600.00400238160
2017-06-16590.00600.00581.00582.006035340
2017-06-15590.00590.00575.00586.00490288830
2017-06-14596.00598.00596.00596.00220131220
2017-06-13596.00600.00596.00596.00690411320
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-06582.00582.00582.00582.00105820
2017-06-05584.00584.00580.00580.00500290340
2017-06-0200
2017-06-01574.00599.00574.00599.00910539580
2017-05-31574.00584.00574.00584.0010057690
2017-05-30594.00594.00594.00594.003017820
2017-05-29579.00599.00579.00589.00610358890
2017-05-26570.00575.00570.00573.0010057150
2017-05-25560.00570.00560.00570.00470264880
2017-05-24564.00564.00564.00564.0014078960
2017-05-23551.00556.00551.00552.00620342180
2017-05-22552.00569.00552.00569.00220123470
2017-05-19558.00559.00542.00551.00580319560
2017-05-18573.00580.00573.00580.00510292580
2017-05-17553.00581.00553.00581.0017095490
2017-05-16562.00570.00562.00570.00300170280
2017-05-15554.00574.00554.00569.00180101270
2017-05-12564.00574.00564.00574.003017090
2017-05-11552.00569.00552.00557.001260696590
2017-05-10568.00568.00568.00568.00105680
2017-05-09566.00566.00566.00566.009050940
2017-05-08565.00566.00565.00566.00560316410
2017-05-02557.00557.00557.00557.00105570
2017-05-01569.00569.00558.00564.00300168850
2017-04-28569.00569.00569.00569.004022760
2017-04-2700
2017-04-2600
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

   ※ 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