[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 
2017-05-29520.00525.00520.00525.002010450
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
2016-12-12521.00550.00520.00531.00410221370
2016-12-09536.00536.00512.00531.00320169610
2016-12-08507.00527.00507.00526.00360182960
2016-12-07538.00538.00522.00522.006031830
2016-12-06541.00541.00530.00530.0013069600
2016-12-05549.00549.00540.00540.003016380
2016-12-02544.00544.00522.00544.0019501049860
2016-12-01534.00534.00533.00534.0020701104260
2016-11-30533.00535.00525.00525.001050559590
2016-11-29526.00526.00516.00517.009046790
2016-11-28527.00527.00513.00519.00500260950
2016-11-25500.00511.00500.00511.001410718250
2016-11-24506.00510.00506.00510.002010160
2016-11-22500.00500.00500.00500.00105000
2016-11-21496.00496.00480.00492.00250120600
2016-11-18488.00488.00488.00488.009043920
2016-11-17488.00517.00488.00488.001340661050
2016-11-16488.00488.00488.00488.00104880
2016-11-15484.00484.00484.00484.00104840
2016-11-14484.00485.00484.00485.004019390
2016-11-11480.00484.00475.00484.00250119890
2016-11-10479.00510.00479.00485.00400196870
2016-11-09465.00485.00465.00485.00210101650
2016-11-08460.00465.00460.00465.00470216300
2016-11-07470.00470.00470.00470.00104700
2016-11-04470.00475.00455.00455.00330152550
2016-11-02469.00473.00469.00473.003014150
2016-11-01463.00475.00463.00475.004018820
2016-10-31465.00469.00465.00469.003014030
2016-10-28466.00474.00466.00474.003014140
2016-10-27464.00472.00464.00472.008037250
2016-10-26466.00474.00466.00474.003014130
2016-10-25462.00470.00462.00470.003013970
2016-10-24454.00461.00454.00461.003013760
2016-10-21453.00453.00453.00453.00104530
2016-10-20454.00454.00454.00454.00209080
2016-10-19455.00455.00455.00455.00104550
2016-10-18451.00459.00451.00459.00209100
2016-10-17454.00454.00454.00454.00104540
2016-10-14448.00453.00448.00453.003013490
2016-10-13460.00460.00460.00460.00104600
2016-10-12459.00459.00455.00455.003013730
2016-10-11456.00460.00456.00460.00209160
2016-10-07435.00440.00435.00440.005021800
2016-10-06455.00455.00451.00451.00250112790
2016-10-0500
2016-10-04450.00450.00450.00450.00104500
2016-10-0300
2016-09-30447.00449.00447.00449.006026840
2016-09-29443.00443.00439.00439.00240105460
2016-09-28450.00452.00450.00452.00209020
2016-09-27438.00448.00429.00442.001970878620
2016-09-26454.00454.00438.00438.00300131880
2016-09-23455.00460.00443.00460.007031980
2016-09-21460.00460.00450.00455.005022840
2016-09-20439.00459.00439.00459.0016071180
2016-09-16455.00455.00452.00455.009040920
2016-09-15460.00460.00457.00460.006027560
2016-09-14462.00470.00451.00461.008036660
2016-09-13460.00465.00460.00461.005023060
2016-09-12465.00465.00462.00462.006027790
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06461.00461.00460.00461.003013820
2016-09-05465.00465.00458.00458.002030929940
2016-09-0200
2016-09-0100
2016-08-31459.00460.00450.00460.001870859740
2016-08-30456.00456.00456.00456.00209120
2016-08-2900
2016-08-2600
2016-08-25449.00449.00449.00449.00104490
2016-08-24446.00450.00446.00450.0011049100
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18455.00455.00455.00455.00104550
2016-08-1700
2016-08-16460.00460.00460.00460.00104600
2016-08-15450.00465.00450.00465.0014064600
2016-08-12447.00447.00446.00446.0010044690
2016-08-10444.00444.00444.00444.004017760
2016-08-0900
2016-08-0800
2016-08-05440.00440.00440.00440.00104400
2016-08-04443.00443.00443.00443.00104430
2016-08-03450.00450.00441.00441.006026550
2016-08-02460.00460.00455.00455.00209150
2016-08-01460.00460.00460.00460.00104600
2016-07-29463.00463.00463.00463.00104630
2016-07-28462.00462.00462.00462.00104620
2016-07-27468.00468.00468.00468.00104680
2016-07-26470.00470.00470.00470.00104700
2016-07-25477.00477.00477.00477.00209540
2016-07-22480.00480.00480.00480.00104800
2016-07-21475.00483.00475.00482.0018086100
2016-07-20467.00467.00455.00455.00290132070
2016-07-19448.00470.00448.00461.00610281270
2016-07-15412.00417.00412.00417.0010041250
2016-07-1400
2016-07-13430.00451.00430.00451.007030460
2016-07-1200
2016-07-1100
2016-07-08430.00430.00430.00430.00208600
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04430.00430.00422.00422.005021420
2016-07-0100
2016-06-3000
2016-06-29438.00440.00420.00420.005021380
2016-06-2800
2016-06-27430.00430.00430.00430.00104300
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15440.00440.00440.00440.00104400
2016-06-14450.00450.00450.00450.00104500
2016-06-13460.00460.00460.00460.00104600
2016-06-1000
2016-06-09452.00452.00452.00452.0014063280
2016-06-0800
2016-06-0700
2016-06-06451.00451.00451.00451.00104510
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31467.00467.00467.00467.0010046700
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25440.00450.00440.00450.00430189800
2016-05-24456.00456.00454.00454.00370168400

   ※ 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