[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 
2016-12-0212910.0013200.0012910.0012910.0015195100
2016-12-0112900.0013190.0012900.0013190.0044567890
2016-11-3000
2016-11-2913200.0013200.0012900.0012900.0026342900
2016-11-2813000.0013250.0012760.0012900.0023296510
2016-11-2512810.0013110.0012810.0012850.0022284900
2016-11-2413490.0013490.0012810.0013100.004015266890
2016-11-2213000.0013490.0013000.0013490.003114142670
2016-11-2112800.0012990.0012800.0012990.002092695150
2016-11-1812500.0012800.0012500.0012800.00225300
2016-11-1712820.0012820.0012600.0012600.0037468620
2016-11-1612900.0012900.0012510.0012550.004275359200
2016-11-1512490.0012900.0012490.0012900.0037464790
2016-11-1413050.0013050.0012780.0012780.002643392210
2016-11-1113110.0013110.0013100.0013100.0042550500
2016-11-1013240.0013500.0013110.0013290.002012663970
2016-11-0912890.0013210.0012850.0013000.002583372170
2016-11-0812680.0013120.0012600.0012800.0055695620
2016-11-0712980.0012980.0012980.0012980.0010129800
2016-11-0412590.0013100.0012590.0013060.0051648340
2016-11-0212810.0013190.0012810.0013190.00851109750
2016-11-0112610.0012830.0012610.0012830.00675880
2016-10-3100
2016-10-2800
2016-10-2712470.0012480.0012470.0012480.00787350
2016-10-2612600.0012600.0012600.0012600.0010126000
2016-10-2512480.0012690.0012470.0012480.002453060420
2016-10-2412650.0012950.0012650.0012650.00851076750
2016-10-2113100.0013100.0012950.0012950.0014181900
2016-10-2000
2016-10-1912870.0012880.0012800.0012800.0045577100
2016-10-1812810.0012810.0012620.0012620.0023292490
2016-10-1712880.0012880.0012510.0012510.0072902570
2016-10-1412830.0012900.0012830.0012900.002423120820
2016-10-1313000.0013000.0012410.0012900.001451865610
2016-10-1212840.0012840.0012820.0012820.0065833410
2016-10-1112850.0012850.0012810.0012840.0019243950
2016-10-0712510.0012810.0012510.0012810.0012150720
2016-10-0600
2016-10-0512730.0012730.0012730.0012730.00871107510
2016-10-0412800.0012800.0012800.0012800.0010128000
2016-10-0312700.0012700.0012430.0012470.003003784870
2016-09-3000
2016-09-2913150.0013150.0012910.0013130.003704857540
2016-09-2812700.0012900.0012700.0012900.0040512000
2016-09-2712790.0012800.0012790.0012800.008102360
2016-09-2612790.0013110.0012790.0012790.0082410585420
2016-09-2312890.0014170.0012890.0013790.0092912610500
2016-09-2100
2016-09-2012800.0012800.0012800.0012800.008102400
2016-09-1612980.0012980.0012980.0012980.0010129800
2016-09-1500
2016-09-1412700.0012710.0012700.0012710.0013165200
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0712660.0012660.0012660.0012660.00675960
2016-09-0612850.0013000.0012850.0012850.0016206050
2016-09-0512910.0012910.0012610.0012610.0039500490
2016-09-0200
2016-09-0100
2016-08-3112510.0012810.0012510.0012810.0042534990
2016-08-3012530.0013060.0012530.0012550.0067844590
2016-08-2912850.0012850.0012010.0012230.001571938010
2016-08-2612850.0012860.0012850.0012850.00564260
2016-08-2500
2016-08-2412910.0012910.0012910.0012910.00112910
2016-08-2313050.0013050.0013050.0013050.00339150
2016-08-2212770.0012770.0012770.0012770.00112770
2016-08-1912930.0013000.0012710.0012710.008102850
2016-08-1812950.0012950.0012950.0012950.006157964250
2016-08-1713000.0013000.0013000.0013000.001101430000
2016-08-1612930.0013050.0012930.0013000.00781013120
2016-08-1513000.0013000.0013000.0013000.00226000
2016-08-1213070.0013100.0013070.0013100.0011144070
2016-08-1000
2016-08-0913000.0013190.0012940.0013190.003574641670
2016-08-0812940.0013000.0012940.0013000.008103640
2016-08-0513240.0013240.0012990.0012990.0011145390
2016-08-0413010.0013240.0013000.0013240.0072938410
2016-08-0313150.0013250.0013150.0013250.0067884250
2016-08-0213240.0013240.0013050.0013050.0026342590
2016-08-0113250.0013250.0013000.0013070.0014182640
2016-07-2900
2016-07-2813010.0013240.0013000.0013240.0033429780
2016-07-2713300.0013300.0013000.0013000.0014183200
2016-07-2613140.0013220.0012700.0012940.00153819938920
2016-07-2513220.0013310.0012920.0012940.003094044790
2016-07-2200
2016-07-2113790.0013790.0013450.0013450.0014188640
2016-07-2013270.0013620.0013270.0013620.003294427590
2016-07-1913550.0013700.0013550.0013700.001181614840
2016-07-1513500.0014000.0013210.0013980.001632228540
2016-07-1413500.0013700.0013500.0013500.0020270750
2016-07-1313750.0013750.0013400.0013410.00794160
2016-07-1213890.0013890.0013290.0013290.001141550590
2016-07-1113220.0013220.0013220.0013220.00113220
2016-07-0813500.0013500.0013270.0013270.001492000700
2016-07-0713540.0013540.0013500.0013500.00831123700
2016-07-0613490.0013490.0013220.0013240.0051687350
2016-07-0513210.0013220.0013210.0013210.001111466550
2016-07-0413670.0013670.0013210.0013400.00911222670
2016-07-0113110.0013800.0013110.0013670.002733617250
2016-06-3013850.0014080.0013800.0013800.002193022770
2016-06-2914200.0014200.0013900.0014080.002092940590
2016-06-2814490.0015490.0013790.0014600.004806978010
2016-06-2715250.0015500.0013300.0014400.00168624364320
2016-06-2412920.0013800.0012920.0013300.004365910630
2016-06-2313800.0013800.0012900.0012910.001111521910
2016-06-2213760.0013760.0013750.0013750.00455030
2016-06-2100
2016-06-2012830.0012830.0012830.0012830.00225660
2016-06-1700
2016-06-1612840.0013540.0012840.0013490.0034442080
2016-06-1513400.0013680.0013400.0013680.003194277400
2016-06-1412810.0013400.0012810.0013400.0011146810
2016-06-1313420.0013420.0013420.0013420.00567100
2016-06-1000
2016-06-0900
2016-06-0812820.0012820.0012820.0012820.00112820
2016-06-0712820.0012820.0012820.0012820.00112820
2016-06-0613000.0013000.0013000.0013000.00339000
2016-06-0300
2016-06-0212890.0012890.0012830.0012830.00790110
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2713560.0013560.0012860.0012860.0010130000
2016-05-2612850.0012850.0012850.0012850.00112850
2016-05-2512860.0013160.0012860.0013160.0010130100
2016-05-2400
2016-05-2300
2016-05-2013700.0013700.0013000.0013000.0043568100
2016-05-1913800.0013800.0013700.0013700.0045617900
2016-05-1812820.0012820.0012820.0012820.0064820480
2016-05-1713000.0013000.0013000.0013000.00565000
2016-05-1613000.0013000.0013000.0013000.008104000
2016-05-1300
2016-05-1213740.0013780.0013480.0013480.0017233540
2016-05-1112800.0012800.0012800.0012800.00338400
2016-05-1000
2016-05-0913400.0013400.0013400.0013400.00113400
2016-05-0613610.0013610.0013450.0013450.0065877340
2016-05-0213670.0013670.0013570.0013570.0032437340
2016-04-2812900.0012900.0012900.0012900.00790300
2016-04-2700
2016-04-2612810.0012810.0012810.0012810.0065832650
2016-04-2500
2016-04-2213200.0013380.0013200.0013200.0017225270
2016-04-2113790.0013790.0013790.0013790.0020275800
2016-04-2013290.0013290.0013290.0013290.00113290
2016-04-1912900.0012900.0012900.0012900.00677400
2016-04-1812820.0012850.0012820.0012850.00338520
2016-04-1513790.0013790.0012870.0012870.001652175650
2016-04-1413200.0013200.0013200.0013200.0010132000
2016-04-1313250.0013590.0013250.0013500.0016216570
2016-04-1212540.0014190.0012540.0014190.00821152030
2016-04-1100
2016-04-0813450.0013690.0013450.0013690.0020271400
2016-04-0713000.0013000.0013000.0013000.0023299000
2016-04-0600
2016-04-0513700.0013700.0013500.0013500.0012162400
2016-04-0413700.0013700.0013690.0013690.0041561300
2016-04-0113400.0013750.0013300.0013300.0020266850
2016-03-3113370.0013370.0013370.0013370.00340110
2016-03-3013530.0013800.0013350.0013800.0015201420
2016-03-2913510.0013820.0013510.0013520.001121515090
2016-03-2813900.0014110.0013300.0014110.0032441110
2016-03-2514300.0014300.0013120.0014290.0071954620
2016-03-2400
2016-03-2313780.0014640.0013750.0014350.003134319680
2016-03-2213800.0014680.0013800.0014500.00686480
2016-03-1814010.0014790.0014010.0014750.0015214010
2016-03-1714840.0014840.0013650.0014500.0022313900
2016-03-1614200.0014200.0013750.0014200.001081529980
2016-03-1514000.0014470.0014000.0014470.0028394350
2016-03-1415400.0015400.0013890.0014540.0047716790
2016-03-1115280.0015800.0013680.0015400.001532293160
2016-03-1015500.0015500.0015370.0015370.00931440770
2016-03-0914500.0015500.0013540.0014960.001161670220
2016-03-0814390.0014750.0013900.0013910.00811163130
2016-03-0714500.0014500.0013630.0014390.001241780890
2016-03-0413250.0013590.0013250.0013590.0026353000
2016-03-0300
2016-03-0213040.0013620.0013020.0013620.0021274460
2016-03-0113560.0013560.0013060.0013300.0016215380
2016-02-2913220.0013690.0013000.0013560.001742324490
2016-02-2614010.0014010.0013210.0013890.0067897320
2016-02-2514030.0014030.0013430.0014030.0046633380
2016-02-2414030.0014030.0014020.0014030.0021294550
2016-02-2313700.0014000.0013420.0013420.001431955220
2016-02-2214300.0014300.0013700.0013750.0037509860
2016-02-1915140.0015140.0013710.0014310.0064915330
2016-02-1813330.0015900.0013330.0013650.00751057650
2016-02-1713210.0015800.0013210.0015780.0010151380
2016-02-1616290.0016290.0012890.0016190.001873007010
2016-02-1514850.0014850.0013010.0014800.001802651720
2016-02-1213460.0016210.0013460.0016000.0058797120
2016-02-1012000.0012000.0012000.0012000.0010120000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0113470.0013470.0012500.0012500.00565870
2016-01-2913490.0013490.0013490.0013490.0010134900
2016-01-2813380.0013380.0013380.0013380.00113380
2016-01-2700
2016-01-2613480.0013480.0012000.0012000.00897480
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1213550.0013550.0013550.0013550.0010135500
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0512450.0012610.0012450.0012510.002112643010
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2211300.0012500.0011300.0012500.001451682900
2015-12-2100
2015-12-1800
2015-12-1715500.0015500.0012010.0012010.0031477010
2015-12-1600
2015-12-1500
2015-12-1413400.0013490.0012010.0012010.0020261230
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
2015-11-2611820.0012400.0011820.0012000.0054650600

   ※ 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