[1576 東証] 南方 FTSE 中国A株50 ETF 日足 時系列データ

[1576 東証] 南方 FTSE 中国A株50 ETF
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1500
2017-12-1400
2017-12-1300
2017-12-12670.00681.00670.00681.006040750
2017-12-11670.00680.00670.00680.003020300
2017-12-0800
2017-12-0700
2017-12-0600
2017-12-05670.00670.00667.00670.004026770
2017-12-04670.00670.00653.00670.003019930
2017-12-01655.00663.00655.00663.009059350
2017-11-30663.00663.00663.00663.00250165750
2017-11-29663.00663.00663.00663.002013260
2017-11-28675.00675.00662.00662.002013370
2017-11-27690.00690.00670.00676.006041060
2017-11-24700.00700.00684.00684.00150103880
2017-11-22684.00700.00684.00700.00210145430
2017-11-21675.00694.00667.00694.00560383270
2017-11-2000
2017-11-17656.00668.00656.00668.003019900
2017-11-1600
2017-11-15676.00676.00676.00676.00106760
2017-11-14690.00690.00677.00677.001010690470
2017-11-13682.00682.00672.00681.0025301722270
2017-11-10657.00659.00657.00658.00990651020
2017-11-09669.00669.00669.00669.003020070
2017-11-0800
2017-11-07666.00668.00659.00659.009059470
2017-11-06669.00669.00666.00666.003020040
2017-11-02686.00686.00669.00669.00260175760
2017-11-01651.00660.00651.00660.003019710
2017-10-31647.00647.00647.00647.005032350
2017-10-3000
2017-10-27650.00655.00650.00655.00260169200
2017-10-2600
2017-10-25632.00635.00632.00635.00220139670
2017-10-24630.00630.00630.00630.00106300
2017-10-23632.00632.00632.00632.00106320
2017-10-20620.00638.00620.00638.00850531490
2017-10-19624.00631.00624.00630.00420263790
2017-10-18630.00630.00630.00630.00106300
2017-10-17636.00636.00636.00636.005031800
2017-10-16622.00632.00622.00630.00640403080
2017-10-13626.00626.00626.00626.00106260
2017-10-12626.00644.00626.00633.00200126310
2017-10-11629.00629.00625.00625.00190119190
2017-10-10624.00624.00620.00620.00460285240
2017-10-06622.00622.00622.00622.002012440
2017-10-05623.00623.00622.00623.0015093400
2017-10-04614.00633.00614.00622.00310193080
2017-10-0300
2017-10-02604.00604.00604.00604.005030200
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-26604.00604.00599.00599.002012030
2017-09-2500
2017-09-22608.00608.00604.00604.00125307616570
2017-09-21615.00615.00615.00615.006036900
2017-09-20600.00612.00600.00612.006036480
2017-09-19599.00600.00599.00600.0013077970
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-11600.00600.00600.00600.003018000
2017-09-08596.00596.00596.00596.00200119200
2017-09-07618.00618.00618.00618.002012360
2017-09-0600
2017-09-05601.00601.00601.00601.005030050
2017-09-04601.00601.00601.00601.002012020
2017-09-01600.00602.00600.00601.00400240320
2017-08-31606.00606.00605.00605.002012110
2017-08-30605.00605.00605.00605.003018150
2017-08-2900
2017-08-28596.00596.00596.00596.00105960
2017-08-2500
2017-08-24580.00580.00579.00579.00200115850
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-15566.00570.00566.00570.00220124600
2017-08-14563.00563.00563.00563.00105630
2017-08-10560.00600.00560.00600.00210123600
2017-08-0900
2017-08-08571.00575.00531.00575.00610339750
2017-08-07585.00585.00580.00580.00370216400
2017-08-04601.00601.00601.00601.006036060
2017-08-03595.00603.00595.00603.006036100
2017-08-02608.00609.00593.00599.00280169480
2017-08-01580.00580.00579.00580.0013075360
2017-07-31580.00580.00580.00580.0011063800
2017-07-28593.00593.00585.00585.0011065150
2017-07-2700
2017-07-2600
2017-07-25597.00597.00597.00597.002011940
2017-07-2400
2017-07-21598.00598.00598.00598.0014083720
2017-07-2000
2017-07-19575.00575.00575.00575.007040250
2017-07-18578.00578.00578.00578.00105780
2017-07-14572.00598.00572.00598.00280164750
2017-07-13584.00584.00573.00573.00520300160
2017-07-1200
2017-07-11570.00570.00570.00570.0016091200
2017-07-10560.00567.00560.00567.002011270
2017-07-0700
2017-07-06540.00562.00540.00560.00230127040
2017-07-0500
2017-07-0400
2017-07-03559.00560.00559.00560.0010055950
2017-06-30570.00570.00555.00556.00200111700
2017-06-29560.00560.00560.00560.002011200
2017-06-28539.00555.00539.00555.007038530
2017-06-27549.00549.00549.00549.006032940
2017-06-26550.00550.00549.00549.006032990
2017-06-23535.00540.00535.00538.005026880
2017-06-22533.00533.00533.00533.00105330
2017-06-21549.00549.00549.00549.00105490
2017-06-20545.00545.00529.00529.00190101890
2017-06-19545.00545.00545.00545.0010054500
2017-06-16546.00546.00546.00546.005027300
2017-06-15530.00535.00522.00522.009047290
2017-06-14536.00546.00536.00546.002010820
2017-06-13535.00535.00535.00535.002010700
2017-06-12556.00566.00537.00537.0020801149420
2017-06-09539.00539.00536.00536.00650349050
2017-06-08549.00549.00528.00528.00580306950
2017-06-0700
2017-06-06530.00530.00530.00530.00105300
2017-06-0500
2017-06-0200
2017-06-01530.00530.00530.00530.0015079500
2017-05-31525.00525.00525.00525.004021000
2017-05-30520.00522.00520.00521.00260135420
2017-05-29520.00525.00520.00525.002010450
2017-05-26520.00525.00520.00525.002010450
2017-05-25513.00525.00513.00525.0018093230
2017-05-24510.00510.00510.00510.002010200
2017-05-2300
2017-05-2200
2017-05-19501.00501.00501.00501.00105010
2017-05-18507.00507.00505.00505.002010120
2017-05-1700
2017-05-16512.00512.00512.00512.002010240
2017-05-15511.00511.00508.00508.00210107280
2017-05-12510.00510.00510.00510.00105100
2017-05-1100
2017-05-10503.00510.00503.00510.006030270
2017-05-0900
2017-05-08507.00507.00495.00495.00320162050
2017-05-0200
2017-05-0100
2017-04-28500.00500.00495.00500.003014950
2017-04-27486.00500.00486.00500.005024860
2017-04-26494.00494.00494.00494.00104940
2017-04-25494.00494.00482.00490.0015073140
2017-04-24490.00495.00490.00495.00209850
2017-04-21480.00495.00480.00495.00420202920
2017-04-20480.00485.00477.00483.00420203090
2017-04-19485.00485.00473.00482.005023890
2017-04-18485.00490.00478.00486.005024170
2017-04-17491.00491.00490.00490.00209810
2017-04-14493.00493.00493.00493.006029580
2017-04-13486.00491.00469.00469.00210100570
2017-04-12495.00500.00490.00494.0013063890
2017-04-11505.00505.00495.00495.00430214950
2017-04-1000
2017-04-0700
2017-04-06510.00510.00500.00500.002010100
2017-04-05505.00505.00505.00505.00105050
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-30500.00505.00500.00505.002010050
2017-03-29487.00505.00487.00500.00360179060
2017-03-28495.00495.00495.00495.00104950
2017-03-27500.00500.00500.00500.00105000
2017-03-24504.00504.00494.00494.0018089600
2017-03-23509.00509.00509.00509.00105090
2017-03-22515.00515.00488.00504.0026101304050
2017-03-21519.00519.00505.00516.0015076730
2017-03-17515.00525.00501.00523.0016081720
2017-03-16520.00524.00520.00524.005026120
2017-03-1500
2017-03-14525.00533.00500.00513.0023201180390
2017-03-13525.00525.00510.00525.00230119250
2017-03-10515.00515.00501.00501.004020180
2017-03-09520.00520.00505.00518.0012061720
2017-03-08511.00526.00507.00521.00290148800
2017-03-07526.00526.00509.00521.00390202460
2017-03-06517.00517.00501.00506.009045780
2017-03-03515.00515.00502.00507.007035320
2017-03-02515.00515.00510.00510.00260133770
2017-03-01529.00529.00514.00514.0014073460
2017-02-28520.00520.00506.00506.007035700
2017-02-27520.00525.00510.00510.007036280
2017-02-24515.00515.00515.00515.00105150
2017-02-2300
2017-02-22523.00523.00520.00520.0012062700
2017-02-21515.00520.00515.00520.001080559640
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-15515.00515.00511.00512.00320163650
2017-02-1400
2017-02-13506.00506.00506.00506.009045540
2017-02-10510.00510.00510.00510.0018091800
2017-02-09509.00509.00509.00509.00105090
2017-02-08500.00505.00500.00505.0010050050
2017-02-07505.00505.00502.00502.004020150
2017-02-06510.00510.00505.00505.002010150
2017-02-03515.00515.00503.00503.004020480
2017-02-02520.00520.00520.00520.00105200
2017-02-01516.00516.00516.00516.005025800
2017-01-3100
2017-01-30510.00510.00510.00510.00105100
2017-01-27512.00515.00512.00515.003015400
2017-01-26509.00509.00509.00509.0010050900
2017-01-2500
2017-01-24510.00510.00500.00509.00230116270
2017-01-23511.00515.00511.00515.002010260
2017-01-2000
2017-01-1900
2017-01-18510.00510.00509.00509.004020370
2017-01-17515.00515.00514.00514.002010290
2017-01-16501.00520.00501.00520.0010050520
2017-01-13505.00505.00505.00505.006030300
2017-01-12509.00513.00502.00510.00830420540
2017-01-11510.00510.00509.00509.002010190
2017-01-10515.00515.00514.00514.002010290
2017-01-06519.00519.00519.00519.00250129750
2017-01-05523.00525.00514.00514.00460238740
2017-01-04506.00543.00505.00543.00650331450
2016-12-30487.00510.00487.00510.00250126170
2016-12-29505.00505.00493.00505.004019980
2016-12-28509.00510.00500.00506.00610309060
2016-12-27499.00499.00498.00498.00209970
2016-12-26500.00514.00499.00499.00420211930
2016-12-22510.00510.00500.00500.00330165920
2016-12-21515.00517.00515.00517.008041240
2016-12-20505.00510.00505.00505.007035440
2016-12-19511.00519.00506.00517.00380194800
2016-12-16534.00534.00513.00513.00470242340
2016-12-15525.00541.00525.00533.005026610
2016-12-14525.00544.00521.00543.008042690
2016-12-13520.00538.00520.00530.005026340

   ※ 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。 

Twitter