[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 
2017-03-2400
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
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

   ※ 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