[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 
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
2016-05-23452.00452.00452.00452.003013560
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17460.00460.00460.00460.004018400
2016-05-16455.00455.00453.00453.007031750
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-09460.00460.00460.00460.00104600
2016-05-0600
2016-05-02470.00470.00470.00470.00104700
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25480.00480.00464.00464.00209440
2016-04-22479.00479.00479.00479.005023950
2016-04-2100
2016-04-20480.00480.00470.00479.0013062240
2016-04-19485.00485.00485.00485.0010048500
2016-04-1800
2016-04-15472.00490.00472.00490.003014520
2016-04-1400
2016-04-13480.00480.00480.00480.00104800
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07465.00477.00465.00477.0012056670
2016-04-06480.00480.00470.00470.0018086220
2016-04-0500
2016-04-0400
2016-04-01480.00488.00480.00488.00290141040
2016-03-3100
2016-03-3000
2016-03-29490.00490.00490.00490.00104900
2016-03-28500.00500.00500.00500.002010000
2016-03-2500
2016-03-24490.00490.00487.00487.00720350900
2016-03-23506.00510.00500.00500.00340170430
2016-03-22500.00517.00498.00506.001060530870
2016-03-18499.00499.00499.00499.003014970
2016-03-17499.00499.00480.00484.00230114430
2016-03-16470.00490.00470.00484.004019240
2016-03-15490.00490.00490.00490.00104900
2016-03-14475.00480.00475.00480.00209550
2016-03-11462.00470.00462.00470.00209320
2016-03-10470.00478.00470.00478.008037980
2016-03-0900
2016-03-08476.00480.00470.00470.0013061600
2016-03-07481.00485.00479.00479.009043340
2016-03-04478.00483.00461.00483.00310146420
2016-03-03463.00467.00463.00464.0011051120
2016-03-02474.00488.00448.00462.001010471810
2016-03-01455.00455.00441.00442.003013380
2016-02-29468.00469.00442.00442.004018290
2016-02-26489.00489.00459.00460.00590286830
2016-02-25441.00451.00441.00441.0019084640
2016-02-24451.00452.00450.00450.003013530
2016-02-23470.00470.00457.00457.0010045830
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17463.00466.00457.00460.00410188460
2016-02-16453.00470.00453.00463.00540250810
2016-02-15440.00450.00440.00450.005022190
2016-02-12445.00445.00420.00420.004017150
2016-02-10445.00445.00445.00445.00208900
2016-02-09455.00455.00449.00449.00760341840
2016-02-08460.00460.00459.00459.00330151710
2016-02-05472.00479.00472.00479.006028670
2016-02-04461.00461.00460.00460.00209210
2016-02-03475.00476.00460.00461.00680317570
2016-02-02470.00480.00470.00480.00610287880
2016-02-01490.00490.00490.00490.006029400
2016-01-29475.00480.00468.00478.0013061710
2016-01-28480.00483.00470.00470.0014066160
2016-01-27486.00487.00470.00470.00500238440
2016-01-26490.00490.00478.00478.0014067780
2016-01-25495.00500.00495.00500.0011054500
2016-01-22509.00509.00504.00504.006030390
2016-01-2100
2016-01-20478.00495.00478.00495.00880426440
2016-01-19494.00515.00494.00515.00820409570
2016-01-18479.00486.00450.00484.0093604366600
2016-01-15515.00515.00490.00501.001520779180
2016-01-14513.00513.00495.00504.00810404970
2016-01-13491.00519.00490.00519.00290143960
2016-01-12507.00507.00491.00492.0029901471880
2016-01-08490.00516.00490.00510.001560797270
2016-01-07537.00555.00490.00494.001630821010
2016-01-06537.00537.00522.00531.00740389730
2016-01-05558.00558.00535.00542.0015081640
2016-01-04575.00575.00543.00543.001700934640
2015-12-30584.00584.00584.00584.00300175200
2015-12-29573.00590.00570.00590.00153908835090
2015-12-28594.00613.00594.00613.002012070
2015-12-25600.00600.00600.00600.002012000
2015-12-24590.00590.00590.00590.00430253700
2015-12-22564.00596.00564.00596.008045440
2015-12-21614.00614.00592.00597.0015091150
2015-12-1800
2015-12-1700
2015-12-16603.00605.00593.00605.00240144610
2015-12-15596.00596.00590.00593.0025901543250
2015-12-14635.00635.00635.00635.0012076200
2015-12-11575.00575.00575.00575.002011500
2015-12-10588.00588.00580.00580.003017480
2015-12-09587.00589.00587.00589.0016093940
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300

   ※ 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