[1584 東証] サムスンKODEXサムスングループ株証券上場指数投資信託[株式] 日足 時系列データ

[1584 東証] サムスンKODEXサムスングループ株証券上場指数投資信託[株式]
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19657.00669.00656.00656.0018901253300
2017-09-1500
2017-09-14638.00638.00636.00637.00330210200
2017-09-13632.00632.00632.00632.00106320
2017-09-12630.00630.00612.00612.0012075110
2017-09-11627.00627.00627.00627.00106270
2017-09-08608.00617.00608.00616.0016098530
2017-09-07610.00616.00610.00616.001080665100
2017-09-06597.00597.00595.00595.00760453700
2017-09-05603.00603.00603.00603.00220132660
2017-09-0400
2017-09-0100
2017-08-31626.00626.00626.00626.003018780
2017-08-30621.00621.00621.00621.00500310500
2017-08-29619.00628.00608.00612.00580355250
2017-08-2800
2017-08-25629.00629.00629.00629.002012580
2017-08-24631.00631.00628.00628.0010062910
2017-08-23623.00623.00621.00621.00330205570
2017-08-22602.00602.00602.00602.0015090300
2017-08-21613.00640.00592.00602.0018901133590
2017-08-1800
2017-08-17620.00621.00620.00620.0016099300
2017-08-16620.00620.00620.00620.0014086800
2017-08-15608.00608.00608.00608.00106080
2017-08-1400
2017-08-10615.00615.00604.00611.00340207930
2017-08-09637.00637.00621.00621.00440279000
2017-08-0800
2017-08-0700
2017-08-04639.00639.00639.00639.001250798750
2017-08-03653.00653.00632.00632.0011071420
2017-08-02653.00653.00653.00653.00510333030
2017-08-01629.00629.00629.00629.00500314500
2017-07-31657.00657.00635.00639.0025001606500
2017-07-28663.00663.00645.00647.0015301003130
2017-07-27661.00663.00661.00663.001000662000
2017-07-26680.00680.00664.00664.00440293820
2017-07-2500
2017-07-24676.00676.00669.00676.0015901073290
2017-07-21671.00671.00671.00671.00150100650
2017-07-2000
2017-07-19671.00671.00671.00671.00106710
2017-07-18670.00670.00670.00670.0010067000
2017-07-14671.00671.00670.00670.00180120710
2017-07-13664.00672.00661.00669.00560371820
2017-07-12661.00661.00657.00657.00290191330
2017-07-11662.00662.00662.00662.008052960
2017-07-10663.00663.00660.00660.001190788170
2017-07-07653.00653.00653.00653.00300195900
2017-07-06646.00647.00640.00647.0013083940
2017-07-05641.00647.00640.00647.00910583740
2017-07-04645.00645.00645.00645.003019350
2017-07-03640.00640.00639.00639.0012076780
2017-06-30658.00658.00639.00643.0011071790
2017-06-29643.00652.00643.00648.001270818840
2017-06-28684.00706.00639.00639.0046003207490
2017-06-27640.00646.00630.00644.00680438440
2017-06-26620.00623.00620.00623.001010629200
2017-06-2300
2017-06-22600.00600.00600.00600.00106000
2017-06-2100
2017-06-20599.00599.00599.00599.00500299500
2017-06-1900
2017-06-16616.00616.00594.00594.003018100
2017-06-15614.00614.00614.00614.003018420
2017-06-1400
2017-06-13607.00607.00606.00606.002012130
2017-06-12611.00611.00610.00610.001200732200
2017-06-09615.00615.00615.00615.005030750
2017-06-08617.00617.00612.00612.0021001285700
2017-06-0700
2017-06-06638.00638.00608.00608.00310194490
2017-06-05629.00629.00629.00629.00260163540
2017-06-02623.00631.00623.00629.00750471990
2017-06-01619.00619.00619.00619.003018570
2017-05-31615.00615.00615.00615.006036900
2017-05-30625.00625.00625.00625.003018750
2017-05-29660.00660.00612.00633.00440273300
2017-05-26623.00661.00613.00613.0032202039260
2017-05-25617.00620.00612.00612.0026101617130
2017-05-24595.00603.00595.00603.00180107950
2017-05-23604.00604.00604.00604.00220132880
2017-05-22613.00613.00606.00610.001380841720
2017-05-19583.00583.00583.00583.008046640
2017-05-18596.00598.00588.00588.001020608380
2017-05-17628.00628.00623.00623.004024970
2017-05-16625.00625.00618.00623.0015093430
2017-05-15611.00611.00611.00611.0016097760
2017-05-12612.00612.00610.00610.0021101291120
2017-05-11603.00618.00603.00610.00750455240
2017-05-10581.00600.00581.00599.00940559270
2017-05-09598.00611.00593.00601.00800481070
2017-05-08639.00639.00621.00635.00800508200
2017-05-02622.00622.00573.00574.0028401648600
2017-05-01665.00665.00583.00642.0019201173520
2017-04-28667.00667.00660.00667.001010672590
2017-04-27567.00567.00567.00567.00105670
2017-04-26577.00577.00577.00577.007040390
2017-04-25556.00556.00556.00556.004022240
2017-04-24556.00559.00556.00559.00380212320
2017-04-21547.00549.00547.00549.00200109600
2017-04-20539.00545.00539.00545.00390212370
2017-04-19545.00545.00538.00542.0010054330
2017-04-18644.00644.00544.00544.00960535280
2017-04-17540.00544.00540.00544.0012065040
2017-04-1400
2017-04-13544.00544.00544.00544.00105440
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-07556.00556.00555.00555.00610338850
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-03566.00566.00566.00566.002011320
2017-03-31569.00569.00569.00569.00500284500
2017-03-3000
2017-03-2900
2017-03-28569.00570.00566.00566.006034140
2017-03-27562.00562.00562.00562.00105620
2017-03-2400
2017-03-23561.00579.00561.00579.00560323330
2017-03-22571.00571.00571.00571.002011420
2017-03-21586.00586.00584.00584.008046760
2017-03-17577.00577.00577.00577.0014080780
2017-03-1600
2017-03-15575.00575.00570.00571.00280159950
2017-03-1400
2017-03-13553.00558.00553.00557.00270150360
2017-03-10542.00542.00542.00542.0010054200
2017-03-09547.00547.00547.00547.00105470
2017-03-08544.00544.00544.00544.00105440
2017-03-07538.00549.00538.00549.006032600
2017-03-06553.00553.00538.00538.005027070
2017-03-03546.00546.00543.00543.00250135840
2017-03-02551.00551.00546.00546.002010970
2017-03-0100
2017-02-28538.00541.00538.00541.007037690
2017-02-27538.00538.00536.00536.005026840
2017-02-24546.00546.00545.00545.002010910
2017-02-23541.00544.00541.00543.00360195310
2017-02-22600.00638.00535.00542.0020801233140
2017-02-21535.00538.00535.00538.00200107120
2017-02-20533.00533.00533.00533.00105330
2017-02-17524.00534.00524.00533.00630333460
2017-02-1600
2017-02-15526.00526.00526.00526.00105260
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-07534.00536.00534.00536.005026740
2017-02-06541.00541.00538.00538.0017091580
2017-02-0300
2017-02-02532.00536.00531.00534.00690368680
2017-02-01538.00538.00532.00532.009048180
2017-01-31610.00610.00528.00529.0021401171220
2017-01-30560.00640.00560.00620.00570344980
2017-01-27540.00540.00540.00540.0012064800
2017-01-26532.00535.00532.00535.00590314190
2017-01-2500
2017-01-24517.00517.00517.00517.003015510
2017-01-23515.00515.00515.00515.0015077250
2017-01-20520.00520.00520.00520.003015600
2017-01-19524.00524.00522.00523.00890466260
2017-01-18519.00519.00519.00519.0020001038000
2017-01-17518.00518.00516.00516.007036200
2017-01-16520.00521.00520.00520.0022501170250
2017-01-1300
2017-01-12522.00524.00522.00524.005026180
2017-01-11519.00519.00517.00517.003015530
2017-01-10525.00525.00519.00519.00570296770
2017-01-0600
2017-01-05525.00525.00525.00525.00105250
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-28515.00515.00515.00515.002010300
2016-12-2700
2016-12-26510.00510.00510.00510.00105100
2016-12-22517.00517.00517.00517.00105170
2016-12-2100
2016-12-20518.00518.00518.00518.00105180
2016-12-19510.00525.00510.00525.003015580
2016-12-16525.00530.00520.00530.004020960
2016-12-15522.00522.00510.00521.006031070
2016-12-14515.00529.00515.00529.006031170
2016-12-13510.00516.00510.00516.00540276410
2016-12-12512.00512.00512.00512.009046080
2016-12-09512.00512.00508.00508.003015320
2016-12-0800
2016-12-0700
2016-12-06490.00501.00490.00501.00209910
2016-12-05490.00496.00490.00491.005024630
2016-12-02491.00511.00491.00498.004019980
2016-12-0100
2016-11-3000
2016-11-29490.00490.00490.00490.00400196000
2016-11-28497.00497.00497.00497.008039760
2016-11-2500
2016-11-24487.00487.00487.00487.00104870
2016-11-22485.00490.00485.00490.004019450
2016-11-21485.00485.00485.00485.00104850
2016-11-1800
2016-11-17475.00475.00475.00475.0010047500
2016-11-16476.00477.00475.00477.00280133310
2016-11-15473.00473.00473.00473.005023650
2016-11-1400
2016-11-1100
2016-11-10474.00474.00473.00473.00209470
2016-11-09467.00467.00441.00441.00670310380
2016-11-08475.00475.00475.00475.004019000
2016-11-07466.00473.00466.00473.0014065940
2016-11-04467.00470.00467.00470.007032720
2016-11-02484.00484.00467.00467.0014066270
2016-11-01484.00484.00480.00484.0019091920
2016-10-31490.00490.00484.00484.00780382020
2016-10-28486.00491.00486.00490.00210102980
2016-10-27481.00486.00481.00486.00450217350
2016-10-26497.00497.00483.00483.0013063090
2016-10-25487.00497.00479.00497.00230113800
2016-10-24490.00491.00489.00491.007034270
2016-10-21493.00493.00490.00490.00209830
2016-10-20495.00497.00482.00493.00270132840
2016-10-19484.00495.00484.00495.001070524920
2016-10-18500.00500.00482.00485.0021601057270
2016-10-17481.00490.00475.00490.007033820
2016-10-14496.00496.00475.00481.0050302430820
2016-10-13559.00564.00480.00480.0034901761270
2016-10-12471.00567.00470.00555.001010527930
2016-10-11504.00504.00503.00503.00210105640
2016-10-07500.00500.00499.00499.00250124900
2016-10-06531.00531.00530.00530.004021220
2016-10-05476.00540.00476.00540.005025320
2016-10-0400
2016-10-0300
2016-09-30482.00482.00473.00473.00740353310
2016-09-29485.00487.00482.00484.00220106620
2016-09-28485.00485.00485.00485.00104850
2016-09-27462.00470.00461.00470.00380176980
2016-09-26471.00471.00471.00471.0010047100
2016-09-23467.00477.00465.00471.00770361890
2016-09-21477.00508.00467.00476.00810381760
2016-09-20424.00466.00424.00466.001050465450
2016-09-16629.00649.00449.00456.0051702908360
2016-09-15527.00549.00527.00549.006032290
2016-09-14469.00469.00469.00469.00104690
2016-09-1300

   ※ 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