[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 
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
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-159530.009530.009530.009530.0018171540
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0710100.0010880.0010100.0010880.00331860
2016-06-0610800.0010800.0010800.0010800.00332400
2016-06-0300
2016-06-0200
2016-06-0110500.0010500.0010500.0010500.0040420000
2016-05-3110100.0010700.0010100.0010700.0014147600
2016-05-309500.009500.009500.009500.001095000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2410940.0010940.0010800.0010800.0012129750
2016-05-2300
2016-05-2011200.0011200.0010890.0010890.0023253360
2016-05-1911500.0011500.0010900.0010900.0015169500
2016-05-1800
2016-05-1711480.0011480.0010900.0010900.0025275400
2016-05-1610900.0010900.0010900.0010900.0015163500
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0910800.0010800.0010800.0010800.0026280800
2016-05-0610130.0010730.0010130.0010730.0012127560
2016-05-0210800.0010800.0010800.0010800.001001080000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2210600.0010600.0010110.0010110.0025254220
2016-04-2100
2016-04-2010500.0010500.0010500.0010500.00110500
2016-04-1910100.0010100.0010100.0010100.00990900
2016-04-1800
2016-04-1510420.0010420.0010130.0010130.00330970
2016-04-1410490.0010490.0010490.0010490.00220980
2016-04-1310500.0010500.0010500.0010500.00663000
2016-04-1200
2016-04-1110500.0010500.0010500.0010500.00331500
2016-04-0810000.0010000.0010000.0010000.0050500000
2016-04-0700
2016-04-0600
2016-04-059980.0010950.009980.0010950.0039408620
2016-04-0410950.0010950.0010950.0010950.00110950
2016-04-0100
2016-03-3110970.0010970.0010970.0010970.0020219400
2016-03-3000
2016-03-2910000.0010000.0010000.0010000.00220000
2016-03-2800
2016-03-2500
2016-03-2410050.0010050.0010050.0010050.0050502500
2016-03-2300
2016-03-2210110.0010110.0010110.0010110.00220220
2016-03-1800
2016-03-1711000.0011000.0011000.0011000.0020220000
2016-03-1610700.0010700.0010700.0010700.001041112800
2016-03-1510990.0010990.0010950.0010990.0072791240
2016-03-1410910.0011000.0010080.0011000.0035375950
2016-03-1111500.0011500.0010300.0010600.0079874200
2016-03-1011320.0011800.009980.0011000.0074827740
2016-03-0911170.0011500.009880.0010630.0094999360
2016-03-0810070.0011230.009990.0010030.0056591480
2016-03-0711000.0011000.009990.009990.0037389830
2016-03-0400
2016-03-0310000.0010000.0010000.0010000.00110000
2016-03-0210000.0010000.0010000.0010000.0020200000
2016-03-0100
2016-02-2910000.0010000.0010000.0010000.0060600000
2016-02-2600
2016-02-2510200.0010200.0010200.0010200.0082836400
2016-02-2410200.0010200.0010200.0010200.00881600
2016-02-2310520.0010520.0010500.0010500.001011060540
2016-02-2211580.0011580.0011500.0011570.0052601340
2016-02-1911520.0011570.0011520.0011570.0014161880
2016-02-1811490.0011490.0011050.0011490.0029332770
2016-02-1700
2016-02-1611020.0011050.0011020.0011050.00222070
2016-02-1511450.0011450.0010510.0011440.0038420960
2016-02-1210000.0010500.0010000.0010500.0024246000
2016-02-109850.009850.009850.009850.0020197000
2016-02-099850.009850.009850.009850.001098500
2016-02-0810600.0010600.0010000.0010000.0016169000
2016-02-0510600.0010600.0010600.0010600.00331800
2016-02-0400
2016-02-0310010.0010010.0010000.0010000.0030300100
2016-02-0210000.0010010.0010000.0010010.004064064000
2016-02-0110020.0010020.009850.009850.00219870
2016-01-2910500.0010500.009700.009700.0013131610
2016-01-2800
2016-01-2700
2016-01-2610500.0010500.009750.009750.00440500
2016-01-259700.009750.009700.009750.00329200
2016-01-229710.009710.009700.009700.001091057600
2016-01-219800.009990.009800.009990.0042417300
2016-01-2010500.0010500.009830.009830.0015151550
2016-01-199910.009910.009910.009910.00100991000
2016-01-1810100.0010100.0010100.0010100.0098989800
2016-01-1510100.0010100.0010100.0010100.0022222200
2016-01-1411000.0011000.009910.0010660.001581657230
2016-01-1310000.0011030.0010000.0010100.001771844950
2016-01-1211190.0011450.0010240.0010540.001922086770
2016-01-0811430.0011430.0011420.0011420.001371564710
2016-01-0710000.0012710.0010000.0012660.0042471490
2016-01-0611890.0012890.0011890.0012890.0053646850
2016-01-0510300.0010300.0010300.0010300.00110300
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-189810.009810.009810.009810.00549050
2015-12-1700
2015-12-1610000.0010000.0010000.0010000.001681680000
2015-12-1500
2015-12-149900.009900.009700.009700.001041028910
2015-12-1100
2015-12-1000
2015-12-099900.009900.009900.009900.0012118800
2015-12-0800
2015-12-0710300.0010300.0010300.0010300.0058597400
2015-12-0400
2015-12-0300

   ※ 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