[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 
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
2016-09-12467.00467.00467.00467.006028020
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-02482.00482.00482.00482.0010048200
2016-09-01487.00487.00487.00487.003014610
2016-08-3100
2016-08-30487.00487.00487.00487.00104870
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22480.00480.00480.00480.003014400
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16464.00501.00464.00478.00270129530
2016-08-15521.00521.00432.00432.00240114580
2016-08-12486.00487.00486.00486.006029170
2016-08-10480.00480.00480.00480.005024000
2016-08-09473.00488.00473.00488.00210101470
2016-08-08450.00453.00450.00453.00310140340
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01469.00469.00461.00461.008036960
2016-07-29469.00469.00469.00469.002000938000
2016-07-2800
2016-07-27472.00472.00472.00472.00104720
2016-07-26466.00468.00460.00467.0014065290
2016-07-25469.00478.00466.00466.00820388140
2016-07-22408.00430.00408.00430.0019077740
2016-07-21408.00471.00408.00471.0012051960
2016-07-20473.00473.00473.00473.00104730
2016-07-19447.00447.00447.00447.00104470
2016-07-15464.00464.00464.00464.00104640
2016-07-14455.00455.00455.00455.004018200
2016-07-1300
2016-07-1200
2016-07-11431.00431.00431.00431.0010043100
2016-07-0800
2016-07-07439.00439.00439.00439.00104390
2016-07-06391.00418.00391.00418.009036270
2016-07-0500
2016-07-04448.00448.00438.00438.006026380
2016-07-01435.00440.00435.00440.0011047900
2016-06-30458.00458.00450.00450.0011049580
2016-06-29413.00413.00413.00413.0010041300
2016-06-28420.00420.00412.00412.0012049600
2016-06-27411.00411.00379.00379.003011690
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-13433.00433.00433.00433.006025980
2016-06-10451.00451.00446.00446.003013440
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03464.00464.00460.00460.004018450
2016-06-02440.00440.00430.00430.003013100
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26460.00460.00460.00460.00104600
2016-05-25475.00475.00439.00442.00360162010
2016-05-24452.00452.00442.00442.00208940
2016-05-23447.00447.00447.00447.00104470
2016-05-20452.00452.00452.00452.00104520
2016-05-19454.00454.00454.00454.00104540
2016-05-18457.00457.00447.00447.003013610
2016-05-17452.00452.00452.00452.00104520
2016-05-16452.00452.00452.00452.003013560
2016-05-13466.00466.00452.00452.00209180
2016-05-12467.00467.00457.00457.001030470840
2016-05-11464.00464.00461.00461.00209250
2016-05-10473.00473.00457.00459.007032390
2016-05-09459.00459.00457.00457.006027490
2016-05-0600
2016-05-02463.00463.00460.00463.008036990
2016-04-28478.00478.00478.00478.00104780
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21494.00494.00494.00494.00209880
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14484.00484.00484.00484.00104840
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08465.00465.00465.00465.00104650
2016-04-0700
2016-04-06481.00481.00481.00481.00104810
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-23484.00497.00484.00497.00350172130
2016-03-22521.00521.00498.00498.00210104810
2016-03-18490.00490.00490.00490.00104900
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-11483.00483.00483.00483.00104830
2016-03-10469.00469.00469.00469.0010046900
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-26466.00466.00466.00466.00209320
2016-02-25460.00460.00460.00460.00104600
2016-02-24457.00457.00457.00457.003013710
2016-02-23468.00468.00463.00463.00209310
2016-02-22463.00463.00463.00463.003013890
2016-02-19466.00466.00466.00466.00104660
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-12466.00466.00466.00466.00209320
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-22495.00495.00495.00495.004019800
2016-01-21497.00497.00497.00497.00209940
2016-01-20498.00498.00485.00485.003014690
2016-01-19493.00493.00487.00487.003014730
2016-01-18487.00487.00485.00485.0011053550
2016-01-15504.00504.00504.00504.00105040
2016-01-14499.00499.00493.00493.00209920
2016-01-13498.00498.00498.00498.00104980
2016-01-12502.00502.00502.00502.00105020
2016-01-08503.00504.00503.00504.003015100
2016-01-07507.00508.00507.00508.002010150
2016-01-06517.00519.00517.00518.00200103570
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-24559.00559.00559.00559.0010055900
2015-12-2200
2015-12-21551.00551.00551.00551.00105510
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-14540.00540.00540.00540.00105400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-3000
2015-11-2700

   ※ 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