[1674 東証] ETFS 白金上場投資信託 日足 時系列データ

[1674 東証] ETFS 白金上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-269530.009980.009530.009980.0013125240
2017-06-2310060.0010060.009350.0010050.003403364000
2017-06-229870.009870.009870.009870.00549350
2017-06-219880.009880.009840.009840.0035344900
2017-06-2010030.0010030.0010030.0010030.00110030
2017-06-199850.0010180.009850.0010180.0041404510
2017-06-169870.009870.009860.009860.0016157860
2017-06-1510200.0010200.009860.009860.00769550
2017-06-1410270.0010270.009850.009850.002152132150
2017-06-1300
2017-06-1210300.0010300.0010300.0010300.00661800
2017-06-099950.0010330.009880.0010330.001051044940
2017-06-089950.0010200.009950.0010200.00660200
2017-06-0700
2017-06-0610370.0010370.0010370.0010370.00110370
2017-06-0500
2017-06-0210060.0010400.009950.0010400.0040401850
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2610020.0010150.0010020.0010150.0015150560
2017-05-2510650.0010650.0010650.0010650.00553250
2017-05-2400
2017-05-2310700.0010700.0010700.0010700.00332100
2017-05-229920.009920.009920.009920.001099200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-159950.0010070.009950.0010070.00659940
2017-05-1210890.0010890.009990.0010700.0074795390
2017-05-119950.0010000.009950.0010000.00769750
2017-05-1000
2017-05-0910300.0010390.009950.0010370.0051519060
2017-05-0800
2017-05-0210000.0010300.0010000.0010300.0011110300
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2610360.0010360.0010360.0010360.0010103600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2010130.0010170.0010130.0010170.00660940
2017-04-1910500.0010500.0010500.0010500.00221000
2017-04-189790.009790.009790.009790.0037362230
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1210640.0010640.009850.009850.0073774350
2017-04-1100
2017-04-109750.009750.009750.009750.001097500
2017-04-0700
2017-04-069750.0010350.009750.0010350.0018178500
2017-04-0500
2017-04-049850.0010640.009770.0010640.0057566330
2017-04-0300
2017-03-3110590.0010640.009840.0010640.0085850200
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2410300.0010300.0010300.0010300.00110300
2017-03-2300
2017-03-2200
2017-03-2110410.0010410.0010410.0010410.00772870
2017-03-1710400.0010400.0010400.0010400.00110400
2017-03-1610650.0010650.0010650.0010650.00885200
2017-03-1510620.0010620.0010620.0010620.00110620
2017-03-1400
2017-03-1310020.0010620.0010020.0010620.0022221040
2017-03-1010400.0010400.0010400.0010400.00220800
2017-03-0910500.0010500.0010400.0010400.00773400
2017-03-0810530.0010530.0010500.0010500.0076799590
2017-03-0700
2017-03-0600
2017-03-0310830.0010830.0010530.0010530.0011118830
2017-03-0210830.0010830.0010520.0010680.00997010
2017-03-0110530.0010830.0010530.0010830.0013137640
2017-02-2810900.0010900.0010900.0010900.0010109000
2017-02-2710900.0010900.0010900.0010900.0025272500
2017-02-2410750.0010830.0010750.0010830.0021227270
2017-02-2310460.0010460.0010450.0010450.00994060
2017-02-2210370.0010750.0010370.0010750.00221120
2017-02-2110300.0010840.0010300.0010840.00441740
2017-02-2000
2017-02-1710310.0010500.0010290.0010290.001501546460
2017-02-1610950.0010950.0010950.0010950.00110950
2017-02-1500
2017-02-1400
2017-02-1311000.0011000.0011000.0011000.0010110000
2017-02-1010210.0010210.0010210.0010210.00110210
2017-02-0910150.0010160.0010150.0010160.00220310
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0211000.0011000.0011000.0011000.00222000
2017-02-0111000.0011000.0010100.0010110.00662520
2017-01-3110300.0010300.0010300.0010300.00661800
2017-01-3011000.0011000.0010330.0010500.0012127790
2017-01-2710500.0010800.0010500.0010800.00221300
2017-01-2610990.0011000.0010990.0010990.0011120910
2017-01-2500
2017-01-2410040.0010340.0010040.0010340.00220380
2017-01-2310870.0010870.0010870.0010870.00221740
2017-01-2010590.0010800.0010590.0010800.001061144590
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1310790.0010790.0010790.0010790.00664740
2017-01-1210710.0010710.0010170.0010170.0011112410
2017-01-1110710.0010710.0010710.0010710.00110710
2017-01-109870.0010790.009870.0010200.0077790790
2017-01-0610480.0010700.0010480.0010700.00994780
2017-01-0510380.0010380.0010080.0010080.00660780
2017-01-049940.0010500.009940.0010500.00220440
2016-12-3010980.0011000.009930.009930.001551660290
2016-12-2910400.0011000.0010300.0010300.001141235420
2016-12-2800
2016-12-279900.009900.009900.009900.00879200
2016-12-2610410.0010410.0010400.0010400.0031322700
2016-12-2210400.0010400.0010400.0010400.0056582400
2016-12-2100
2016-12-209850.0010300.009850.0010300.0022222100
2016-12-1900
2016-12-1610400.0010460.0010400.0010460.0025260750
2016-12-1510000.0010300.0010000.0010300.0095977240
2016-12-1400
2016-12-1310260.0010260.0010000.0010000.00330260
2016-12-1200
2016-12-099820.009820.009820.009820.00768740
2016-12-089870.0010290.009870.0010290.0022225540
2016-12-079850.009850.009850.009850.00219700
2016-12-0600
2016-12-0510010.0010010.009720.009720.0059587400
2016-12-029700.009700.009700.009700.0019700
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-259690.009900.009690.009850.0024234050
2016-11-249990.009990.009990.009990.001099900
2016-11-2210420.0010420.009450.009450.002302215280
2016-11-2110200.0010200.009550.009550.0017168150
2016-11-1810120.0010120.0010120.0010120.0050506000
2016-11-1710360.0010360.0010360.0010360.001001036000
2016-11-1610320.0010320.0010320.0010320.0010103200
2016-11-159660.009660.009660.009660.00219320
2016-11-1400
2016-11-119960.009960.009960.009960.002402390400
2016-11-1010000.0010000.009800.009960.005535507760
2016-11-099890.009950.009850.009950.00155415380940
2016-11-0800
2016-11-079470.009470.009470.009470.001094700
2016-11-0400
2016-11-0200
2016-11-019800.009800.009780.009780.0015146900
2016-10-319700.009880.009550.009880.0077753080
2016-10-289890.009890.009890.009890.0040395600
2016-10-279800.009800.009750.009760.00150014650100
2016-10-269890.009940.009880.009940.004574518850
2016-10-259890.009900.009890.009900.0054534110
2016-10-2400
2016-10-219700.009700.009500.009500.0011104700
2016-10-209980.009980.009700.009710.0012117010
2016-10-1910000.0010000.0010000.0010000.00220000
2016-10-1800
2016-10-1710060.0010060.0010060.0010060.0010100600
2016-10-1410560.0010560.009300.009300.004364086930
2016-10-1300
2016-10-129500.009500.009500.009500.0030285000
2016-10-1110600.0010600.009650.009650.0014136450
2016-10-079700.009750.009700.009700.001721668500
2016-10-0600
2016-10-0511060.0011060.009710.009710.0023250330
2016-10-0400
2016-10-0300
2016-09-309710.009710.009710.009710.0019710
2016-09-2900
2016-09-2810500.0010500.0010500.0010500.00331500
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1510250.0011300.0010250.0011300.00774900
2016-09-1400
2016-09-1310500.0010700.0010500.0010700.00442200
2016-09-1210850.0010850.0010700.0010700.0014151000
2016-09-0900
2016-09-0800
2016-09-0710970.0010970.0010250.0010250.00332190
2016-09-0600
2016-09-0500
2016-09-0210980.0010980.0010980.0010980.00110980
2016-09-0100
2016-08-3110100.0010100.0010100.0010100.00110100
2016-08-3010100.0010100.0010100.0010100.00880800
2016-08-2910290.0010890.0010290.0010290.00995610
2016-08-2611490.0011490.0011490.0011490.002602987400
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1910160.0010460.0010160.0010460.00661260
2016-08-1800
2016-08-1710090.0010990.0010090.0010990.00554050
2016-08-1610090.0010990.0010090.0010990.00665040
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0910070.0011250.0010070.0011250.0011111950
2016-08-0811280.0011280.0010080.0011270.0066678380
2016-08-0511280.0011280.0011280.0011280.00445120
2016-08-0410250.0010250.0010250.0010250.00110250
2016-08-0311000.0011000.0011000.0011000.00555000
2016-08-0211000.0011000.0011000.0011000.00111000
2016-08-0100
2016-07-2910200.0011090.0010200.0011090.003523901900
2016-07-2811000.0011100.0011000.0011100.0051565100
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2211100.0011100.0011100.0011100.0050555000
2016-07-2100
2016-07-2000
2016-07-1910500.0011250.0010200.0011250.0074812100
2016-07-1510650.0010770.0010650.0010770.001101174410
2016-07-149750.009750.009750.009750.0019750
2016-07-139650.009650.009650.009650.0019650
2016-07-129720.009720.009630.009630.00219350
2016-07-119720.0010320.009620.0010320.0012117140
2016-07-0810320.0010320.0010320.0010320.00110320
2016-07-0710320.0010320.0010320.0010320.00110320
2016-07-069570.0010320.009570.0010320.0020198900
2016-07-059470.0010570.009470.0010120.0054525280
2016-07-0410510.0010510.0010510.0010510.00110510
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2310490.0010510.0010490.0010510.0033346770
2016-06-2200
2016-06-219330.009330.009330.009330.00546650

   ※ 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