[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 
2017-09-2200
2017-09-211712.001712.001708.001708.00540924320
2017-09-201704.001704.001704.001704.003051120
2017-09-1900
2017-09-151705.001705.001705.001705.003051150
2017-09-1400
2017-09-131738.001738.001738.001738.0060104280
2017-09-121870.001875.001870.001875.004074850
2017-09-111931.001931.001931.001931.00300579300
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-041749.001839.001749.001839.003054270
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-291749.001749.001749.001749.00150262350
2017-08-2800
2017-08-2500
2017-08-241669.001777.001657.001710.007901343570
2017-08-231699.001699.001699.001699.001016990
2017-08-2200
2017-08-211620.001621.001620.001621.00110178210
2017-08-181777.001777.001622.001622.00140245680
2017-08-1700
2017-08-161776.001776.001618.001618.005085640
2017-08-151617.001617.001617.001617.002032340
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-031773.001777.001773.001773.00140248260
2017-08-021645.001645.001645.001645.001016450
2017-08-011606.001645.001606.001645.004065020
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-241768.001768.001768.001768.0060106080
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-101768.001768.001768.001768.001017680
2017-07-0700
2017-07-061653.001653.001653.001653.005082650
2017-07-051670.001670.001670.001670.0060100200
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-291690.001690.001690.001690.00150253500
2017-06-281651.001651.001651.001651.001016510
2017-06-2700
2017-06-2600
2017-06-231800.001981.001643.001643.0016002866500
2017-06-2200
2017-06-2100
2017-06-201701.001701.001701.001701.003051030
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-141689.001969.001689.001690.006601187240
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-061999.001999.001999.001999.00100199900
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-121680.002000.001680.002000.0060116800
2017-05-1100
2017-05-101759.001759.001759.001759.005087950
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-241850.001850.001850.001850.002037000
2017-04-211727.001727.001727.001727.0060103620
2017-04-201727.001727.001727.001727.00100172700
2017-04-1900
2017-04-181796.001796.001796.001796.001017960
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-281862.001862.001862.001862.001018620
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-022000.002000.002000.002000.0050100000
2017-03-012000.002000.002000.002000.003060000
2017-02-281850.001890.001850.001890.00150279500
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-151892.001999.001892.001990.00200389250
2017-02-141888.001888.001888.001888.005094400
2017-02-131759.001759.001759.001759.004070360
2017-02-101746.001747.001746.001746.00140244450
2017-02-0900
2017-02-0800
2017-02-072019.002019.001724.001724.00330577770
2017-02-062000.002000.002000.002000.003060000
2017-02-031850.001970.001850.001970.0070131900
2017-02-021895.001990.001895.001900.0060114700
2017-02-011682.001682.001682.001682.004067280
2017-01-311716.001716.001716.001716.004068640
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-241990.001990.001990.001990.002039800
2017-01-231900.001950.001900.001950.0080153500
2017-01-201915.001920.001915.001920.004076700
2017-01-191930.001930.001930.001930.001019300
2017-01-181862.001862.001862.001862.0060111720
2017-01-171818.001818.001818.001818.004072720
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-101818.001818.001818.001818.004072720
2017-01-061817.001817.001817.001817.002036340
2017-01-0500
2017-01-041746.001746.001746.001746.001017460
2016-12-3000
2016-12-2900
2016-12-281712.001712.001712.001712.002034240
2016-12-271721.001721.001712.001712.0090154620
2016-12-261551.002100.001551.001710.00470862650
2016-12-221483.001962.001483.001962.00120225860
2016-12-211433.001708.001433.001708.0011801778590
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-141738.001738.001738.001738.004069520
2016-12-1300
2016-12-1200
2016-12-091789.001789.001789.001789.005089450
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

   ※ 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