[1673 東証] ETFS 銀上場投資信託 日足 時系列データ

[1673 東証] ETFS 銀上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081676.001676.001676.001676.00150251400
2016-12-0700
2016-12-062008.002008.002008.002008.007001405600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-291722.001722.001722.001722.005086100
2016-11-281722.001722.001722.001722.001017220
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-151630.001630.001630.001630.00100163000
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-091800.001800.001800.001800.00110198000
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-311772.001772.001772.001772.00190336680
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-211715.001715.001715.001715.004068600
2016-10-2000
2016-10-1900
2016-10-181890.001890.001890.001890.001018900
2016-10-171770.001770.001770.001770.00100177000
2016-10-1400
2016-10-1300
2016-10-121750.001750.001750.001750.001017500
2016-10-1100
2016-10-071760.001760.001760.001760.0090158400
2016-10-061780.001780.001780.001780.002035600
2016-10-051830.001830.001800.001800.0070126600
2016-10-041900.001900.001900.001900.0080152000
2016-10-0300
2016-09-301900.001900.001900.001900.002038000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-261950.001950.001950.001950.001019500
2016-09-2300
2016-09-211950.001950.001950.001950.003058500
2016-09-2000
2016-09-161780.001850.001780.001850.00110202800
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-021799.001799.001799.001799.001017990
2016-09-011799.001799.001799.001799.001017990
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-181850.001850.001850.001850.002037000
2016-08-1700
2016-08-161900.001900.001900.001900.0016003040000
2016-08-1500
2016-08-121841.001908.001841.001908.0016803201420
2016-08-1000
2016-08-091900.001900.001900.001900.0016303097000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-011980.001980.001980.001980.00250495000
2016-07-2900
2016-07-281950.001950.001950.001950.00500975000
2016-07-2700
2016-07-261850.001851.001850.001850.00559010341880
2016-07-251702.001850.001702.001850.0014302589820
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-192049.002050.002049.002050.0060122990
2016-07-151910.002000.001910.002000.00220438200
2016-07-141980.002000.001980.002000.009801958500
2016-07-131940.001970.001930.001970.0011402224100
2016-07-121860.001930.001850.001900.008601623300
2016-07-111933.001933.001933.001933.005096650
2016-07-081735.001735.001735.001735.00150260250
2016-07-0700
2016-07-0600
2016-07-051920.001920.001920.001920.001019200
2016-07-041880.001950.001870.001870.00520998900
2016-07-011740.001800.001740.001800.0010201833000
2016-06-301720.001745.001720.001740.00240416250
2016-06-291720.001720.001720.001720.001017200
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-161722.001722.001722.001722.00400688800
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-071600.001600.001600.001600.006096000
2016-06-061800.001900.001800.001900.00400740000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-311399.001800.001399.001769.0060103060
2016-05-3000
2016-05-271800.001800.001800.001800.001018000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-161700.001750.001620.001750.00530899900
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-101600.001600.001600.001600.00250400000
2016-05-091831.001858.001831.001831.0010201868160
2016-05-061830.001830.001829.001829.002036590
2016-05-0200
2016-04-281816.001825.001816.001825.002036410
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-221815.001815.001750.001750.0080141300
2016-04-211700.001750.001700.001750.00130225470
2016-04-201700.001700.001700.001700.00220374000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-131560.001560.001560.001560.001015600
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-011698.001698.001698.001698.001016980
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-241698.001698.001698.001698.005084900
2016-03-2300
2016-03-221669.001700.001669.001700.00250423760
2016-03-181600.001600.001600.001600.00100160000
2016-03-1700
2016-03-161610.001610.001610.001610.002032200
2016-03-151670.001670.001670.001670.00110183700
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-081670.001670.001670.001670.00100167000
2016-03-0700
2016-03-041514.001514.001514.001514.005075700
2016-03-031501.001501.001501.001501.002030020
2016-03-021503.001503.001503.001503.001015030
2016-03-0100
2016-02-291515.001515.001510.001510.00110166600
2016-02-2600
2016-02-251689.001689.001689.001689.00100168900
2016-02-241500.001500.001460.001460.00220322800
2016-02-2300
2016-02-221679.001679.001679.001679.005083950
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-161675.001675.001675.001675.0080134000
2016-02-1500
2016-02-121570.001570.001545.001545.00500780500
2016-02-101484.001484.001484.001484.00100148400
2016-02-091514.001699.001514.001680.00370582000
2016-02-081741.001741.001700.001700.00140242920
2016-02-051595.001595.001325.001325.007601017800
2016-02-0400
2016-02-031440.001440.001440.001440.006086400
2016-02-021455.001455.001455.001455.006087300
2016-02-011455.001455.001455.001455.006087300
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-251657.001657.001657.001657.005082850
2016-01-221440.001440.001440.001440.001014400
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-181440.001440.001440.001440.00500720000
2016-01-151500.001700.001500.001700.00250387000
2016-01-1400
2016-01-131466.001466.001466.001466.001014660
2016-01-121488.001488.001488.001488.003044640
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-051464.001494.001464.001464.008301218120
2016-01-041590.001590.001590.001590.001015900
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-141727.001743.001727.001743.00210365070
2015-12-1100
2015-12-1000
2015-12-091780.001780.001780.001780.00160284800
2015-12-081674.001780.001674.001780.00230396100
2015-12-071667.001674.001667.001674.009001503170
2015-12-0400
2015-12-0300
2015-12-0200

   ※ 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