[1672 東証] ETFS 金上場投資信託 日足 時系列データ

[1672 東証] ETFS 金上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1513930.0013930.0013930.0013930.0015208950
2017-12-1413930.0013930.0013620.0013630.0017233120
2017-12-1313650.0013650.0013630.0013630.0064873020
2017-12-1213750.0013750.0013750.0013750.0011151250
2017-12-1113690.0013940.0013690.0013940.001091502850
2017-12-0813990.0013990.0013750.0013990.0047650330
2017-12-0700
2017-12-0613700.0013990.0013700.0013990.0032438690
2017-12-0500
2017-12-0413990.0014000.0013750.0014000.00961328650
2017-12-0113990.0013990.0013990.0013990.00227980
2017-11-3000
2017-11-2913990.0013990.0013610.0013910.0026359140
2017-11-2813600.0013990.0013600.0013990.009122790
2017-11-2713730.0013730.0013610.0013610.0066903900
2017-11-2400
2017-11-2213800.0013800.0013800.0013800.00113800
2017-11-2100
2017-11-2013990.0013990.0013990.0013990.00113990
2017-11-1713810.0013830.0013810.0013820.00951311980
2017-11-1614150.0014150.0013820.0014120.0015210960
2017-11-1513910.0013910.0013850.0013850.00341670
2017-11-1413820.0014150.0013820.0014150.0040565210
2017-11-1314100.0014100.0013810.0013810.001422001910
2017-11-1000
2017-11-0914690.0014690.0014100.0014100.001622343730
2017-11-0814060.0014100.0014060.0014100.00781097990
2017-11-0713820.0014080.0013710.0013820.0021290630
2017-11-0613710.0013820.0013710.0013710.0057782790
2017-11-0213810.0013820.0013810.0013820.0068939360
2017-11-0113820.0013820.0013820.0013820.0043594260
2017-10-3114040.0014040.0013750.0013800.0029406390
2017-10-3013750.0014050.0013750.0014050.0015207750
2017-10-2700
2017-10-2613720.0014050.0013720.0014050.0035481850
2017-10-2514100.0014290.0013800.0013900.0026366500
2017-10-2414000.0014000.0014000.0014000.0020280000
2017-10-2314030.0014030.0013780.0013780.0059825020
2017-10-2014080.0014080.0014080.0014080.0050704000
2017-10-1914000.0014000.0013600.0014000.003174342080
2017-10-1814000.0014000.0013720.0013720.0013181440
2017-10-1713710.0014280.0013710.0014270.0022308390
2017-10-1613700.0014000.0013700.0014000.0026359240
2017-10-1300
2017-10-1213990.0014000.0013990.0014000.0030419710
2017-10-1113990.0013990.0013990.0013990.0010139900
2017-10-1013780.0013990.0013700.0013990.00911251700
2017-10-0614040.0014040.0013990.0013990.00683990
2017-10-0513750.0013750.0013750.0013750.00113750
2017-10-0413670.0013670.0013670.0013670.0040546800
2017-10-0313870.0013870.0013870.0013870.0017235790
2017-10-0214040.0014040.0013610.0013610.0018249780
2017-09-2913750.0014000.0013750.0013750.0010138500
2017-09-2813990.0013990.0013750.0013830.0013180510
2017-09-2700
2017-09-2613990.0013990.0013750.0013750.0021293100
2017-09-2513860.0013860.0013700.0013700.00227560
2017-09-2213860.0013860.0013500.0013560.0034469120
2017-09-2113700.0013700.0013460.0013460.008108160
2017-09-2013760.0013800.0013400.0013400.002823875230
2017-09-1913760.0014060.0013760.0013760.0037510870
2017-09-1514280.0014280.0013980.0013980.0014197520
2017-09-1414000.0014100.0014000.0014100.0022308100
2017-09-1314300.0014300.0013700.0013720.001171655800
2017-09-1213700.0013900.0013700.0013700.001462000400
2017-09-1113950.0014710.0013210.0014000.003444814000
2017-09-0814400.0014400.0014050.0014250.00761086250
2017-09-0714700.0014700.0014060.0014100.001442057720
2017-09-0614890.0014900.0014000.0014700.001982901730
2017-09-0514110.0016000.0014000.0014170.00197529910060
2017-09-0413580.0014160.0013580.0013810.002793891860
2017-09-0113650.0013650.0013600.0013600.0031423100
2017-08-3113500.0013600.0013500.0013600.00454100
2017-08-3013500.0013650.0013230.0013650.001151553610
2017-08-2913490.0013490.0013490.0013490.00226980
2017-08-2800
2017-08-2500
2017-08-2413480.0013480.0013220.0013220.0017228640
2017-08-2313200.0013200.0013200.0013200.0050660000
2017-08-2213290.0013290.0013290.0013290.0038505020
2017-08-2100
2017-08-1813290.0013290.0013290.0013290.0010132900
2017-08-1713280.0013310.0013280.0013300.0060798130
2017-08-1613480.0013480.0013480.0013480.00113480
2017-08-1513490.0013490.0013490.0013490.00340470
2017-08-1413490.0013490.0013280.0013280.0011148180
2017-08-1000
2017-08-0913260.0013260.0013260.0013260.00226520
2017-08-0813470.0013470.0013470.0013470.00113470
2017-08-0700
2017-08-0400
2017-08-0313480.0013480.0013480.0013480.00113480
2017-08-0213450.0013450.0013440.0013440.00680660
2017-08-0113270.0013460.0013270.0013460.009120000
2017-07-3113350.0013450.0013350.0013450.001562097600
2017-07-2800
2017-07-2713480.0013480.0013480.0013480.0013175240
2017-07-2613480.0013480.0013480.0013480.0020269600
2017-07-2513480.0013480.0013480.0013480.00340440
2017-07-2413250.0013250.0013250.0013250.00339750
2017-07-2113270.0013270.0013250.0013250.0054716120
2017-07-2000
2017-07-1913500.0013500.0013270.0013270.0053714810
2017-07-1813510.0013510.0013250.0013250.002002678430
2017-07-1413260.0013260.0013260.0013260.00791047540
2017-07-1313500.0013500.0013500.0013500.00113500
2017-07-1213300.0013500.0013300.0013500.00951278370
2017-07-1113450.0013450.0013450.0013450.001211627450
2017-07-1013290.0013590.0013250.0013250.003604781390
2017-07-0713540.0013590.0013520.0013590.002353181610
2017-07-0613250.0013490.0013250.0013260.001091445710
2017-07-0513540.0013540.0013310.0013540.001121514180
2017-07-0413360.0013360.0013360.0013360.0023307280
2017-07-0313320.0013320.0013320.0013320.0010133200
2017-06-3000
2017-06-2913310.0013310.0013310.0013310.00453240
2017-06-2813540.0013540.0013540.0013540.0012162480
2017-06-2713540.0013540.0013400.0013400.009120860
2017-06-2613540.0013540.0013540.0013540.00751015500
2017-06-2313500.0013600.0013220.0013290.004496015410
2017-06-2213560.0013560.0013230.0013530.0042564080
2017-06-2113440.0013440.0013300.0013300.0040537320
2017-06-2013490.0013490.0013300.0013490.0032428450
2017-06-1913480.0013500.0013290.0013500.0061817860
2017-06-1613260.0013500.0013260.0013500.001121486550
2017-06-1513560.0013560.0013260.0013520.001221650380
2017-06-1413260.0013260.0013260.0013260.0010132600
2017-06-1313490.0013490.0013240.0013240.00566700
2017-06-1213210.0013230.0013200.0013200.0064846260
2017-06-0900
2017-06-0813310.0013310.0013310.0013310.00566550
2017-06-0713590.0013590.0013590.0013590.0071964890
2017-06-0613240.0013520.0013230.0013470.0041550540
2017-06-0513500.0013600.0013230.0013520.00771025980
2017-06-0213440.0013450.0013220.0013450.0065873040
2017-06-0113140.0013440.0013140.0013430.0044587290
2017-05-3113200.0013440.0013200.0013440.001041373760
2017-05-3013400.0013400.0013150.0013400.001161554050
2017-05-2913390.0013400.0013150.0013150.001562082420
2017-05-2613140.0013370.0013140.0013360.001682243360
2017-05-2513130.0013130.0013130.0013130.00452520
2017-05-2413390.0013390.0013110.0013330.0016212280
2017-05-2313300.0013310.0013090.0013300.003674879200
2017-05-2213340.0013390.0013060.0013340.001772343970
2017-05-1913390.0013390.0013040.0013040.0051666370
2017-05-1813300.0013300.0013300.0013300.0043571900
2017-05-1713090.0013110.0013050.0013050.001121464960
2017-05-1600
2017-05-1513150.0013150.0013080.0013080.0046604800
2017-05-1213400.0013460.0013140.0013140.0026342740
2017-05-1113110.0013300.0013110.0013300.0044578780
2017-05-1013110.0013380.0013110.0013370.0046612200
2017-05-0913400.0013400.0013400.0013400.0064857600
2017-05-0813220.0013390.0013100.0013100.001041372020
2017-05-0213490.0013490.0013240.0013240.00951268160
2017-05-0113490.0013490.0013490.0013490.00453960
2017-04-2813480.0013480.0013250.0013250.00339980
2017-04-2713500.0013500.0013500.0013500.0030405000
2017-04-2613200.0013500.0013200.0013500.001161531520
2017-04-2513300.0013300.0013220.0013220.0048635440
2017-04-2413400.0013400.0013400.0013400.00453600
2017-04-2100
2017-04-2013500.0013500.0013400.0013400.00226900
2017-04-1913640.0013640.0013230.0013230.00771025380
2017-04-1813390.0013670.0013390.0013670.0010134460
2017-04-1713670.0013690.0013500.0013690.0052707480
2017-04-1413300.0013580.0013300.0013500.002142892440
2017-04-1313590.0013590.0013300.0013300.001431923840
2017-04-1213360.0013370.0013340.0013360.001061415690
2017-04-1113370.0013370.0013080.0013080.0042553460
2017-04-1013280.0013290.0013280.0013290.0046611290
2017-04-0713040.0013040.0013040.0013040.0036469440
2017-04-0613090.0013300.0013050.0013050.0073955200
2017-04-0513040.0013040.0013040.0013040.0010130400
2017-04-0400
2017-04-0313400.0013400.0013000.0013000.00931211800
2017-03-3113100.0013410.0013100.0013110.0032419620
2017-03-3000
2017-03-2913270.0013480.0013120.0013420.001071412560
2017-03-2813230.0013230.0013230.0013230.0010132300
2017-03-2700
2017-03-2400
2017-03-2313270.0013270.0013270.0013270.00566350
2017-03-2213300.0013300.0013270.0013270.00761009630
2017-03-2100
2017-03-1713260.0013280.0013260.0013260.00931233920
2017-03-1613400.0013400.0013400.0013400.00113400
2017-03-1500
2017-03-1400
2017-03-1313300.0013400.0013300.0013400.0025332970
2017-03-1013400.0013400.0013400.0013400.00567000
2017-03-0900
2017-03-0800
2017-03-0713400.0013400.0013400.0013400.0010134000
2017-03-0600
2017-03-0313580.0013690.0013200.0013500.0063845860
2017-03-0213800.0013800.0013500.0013500.00751027500
2017-03-0113490.0013500.0013490.0013500.0035472380
2017-02-2813440.0013450.0013440.0013450.0040537850
2017-02-2713450.0013450.0013210.0013210.0040531220
2017-02-2413390.0013420.0013220.0013420.002613493350
2017-02-2313110.0013390.0013110.0013330.0012158660
2017-02-2213350.0013350.0013350.0013350.00801068000
2017-02-2112940.0013350.0012940.0013350.003885095880
2017-02-2013350.0013350.0013350.0013350.0010133500
2017-02-1713400.0013400.0013400.0013400.0017227800
2017-02-1613410.0013410.0013390.0013410.001301742490
2017-02-1513250.0013250.0013250.0013250.0030397500
2017-02-1413120.0013400.0013000.0013300.002022670800
2017-02-1313380.0013380.0013160.0013380.0018240470
2017-02-1013440.0013440.0013140.0013390.0030401210
2017-02-0913490.0013490.0013140.0013140.002303058240
2017-02-0813360.0013360.0013120.0013120.0012160080
2017-02-0713200.0013320.0013200.0013200.0069915100
2017-02-0613330.0013330.0013100.0013320.0052688560
2017-02-0300
2017-02-0213080.0013080.0013080.0013080.008104640
2017-02-0113060.0013350.0013060.0013070.008105510
2017-01-3113150.0013380.0013150.0013350.00771023950
2017-01-3013280.0013280.0013050.0013050.00452890
2017-01-2713290.0013290.0013020.0013020.0035459770
2017-01-2613010.0013300.0013000.0013200.001031348680
2017-01-2500
2017-01-2400
2017-01-2313290.0013290.0013100.0013100.0014184070
2017-01-2013010.0013390.0013010.0013300.0068887180
2017-01-1913300.0013300.0013300.0013300.00226600
2017-01-1813430.0013430.0013290.0013290.0014187880
2017-01-1713400.0013400.0013400.0013400.0027361800
2017-01-1613400.0013400.0013400.0013400.0025335000
2017-01-1313300.0013330.0013300.0013300.002172886710
2017-01-1213290.0013290.0013250.0013270.0010132700
2017-01-1113130.0013150.0013130.0013140.0019249730
2017-01-1013290.0013290.0013050.0013050.0013170610
2017-01-0613220.0013220.0013050.0013080.0063828950
2017-01-0513280.0013280.0013140.0013140.005507297000
2017-01-0413140.0013140.0012970.0013140.0032416760
2016-12-3012950.0013000.0012950.0013000.0051662950
2016-12-2913080.0013080.0013000.0013000.0010130400
2016-12-2813100.0013100.0013080.0013080.0015196300
2016-12-2713090.0013090.0013000.0013000.00565270
2016-12-2613000.0013000.0013000.0013000.0011143000
2016-12-2213200.0013200.0012700.0012700.001491931390
2016-12-2112850.0013380.0012820.0013380.001261642580
2016-12-2012820.0012820.0012820.0012820.0011141020
2016-12-1900
2016-12-1613000.0013200.0012700.0013120.002072696950
2016-12-1512840.0012850.0012840.0012840.0024308230
2016-12-1412800.0013160.0012800.0012800.0011142600
2016-12-1313200.0013200.0013200.0013200.008105600

   ※ 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