[1683 東証] One ETF 国内金先物 日足 時系列データ

[1683 東証] One ETF 国内金先物
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-143945.003945.003945.003945.002078900
2017-11-1300
2017-11-104015.004015.004015.004015.001040150
2017-11-0900
2017-11-0800
2017-11-0700
2017-11-064050.004050.004050.004050.002081000
2017-11-024075.004080.004075.004080.0090366950
2017-11-014075.004075.004075.004075.001040750
2017-10-314080.004080.004080.004080.001040800
2017-10-304000.004000.004000.004000.0040160000
2017-10-2700
2017-10-2600
2017-10-254000.004000.004000.004000.001040000
2017-10-2400
2017-10-233905.003905.003905.003905.001039050
2017-10-2000
2017-10-1900
2017-10-183910.003910.003910.003910.0070273700
2017-10-173915.003915.003915.003915.002078300
2017-10-163955.003955.003955.003955.0040158200
2017-10-1300
2017-10-1200
2017-10-113960.003960.003960.003960.0040158400
2017-10-1000
2017-10-0600
2017-10-053965.003965.003965.003965.002079300
2017-10-044035.004035.004035.004035.001040350
2017-10-034035.004035.004035.004035.002080700
2017-10-024190.004190.004175.004175.002083650
2017-09-293885.004305.003885.004305.00160684600
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-223885.003885.003885.003885.0050194250
2017-09-2100
2017-09-203905.003905.003905.003905.0030117150
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-123920.003920.003885.003885.00120468650
2017-09-1100
2017-09-0800
2017-09-073950.003950.003950.003950.001039500
2017-09-064080.004080.004080.004080.0040163200
2017-09-0500
2017-09-0400
2017-09-014000.004020.004000.004020.0060240800
2017-08-314000.004000.004000.004000.0030120000
2017-08-3000
2017-08-294050.004060.004040.004040.00140567100
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-234050.004050.004050.004050.001040500
2017-08-224030.004055.004030.004055.0030121150
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-313960.003960.003960.003960.001039600
2017-07-283995.003995.003890.003890.002078850
2017-07-2700
2017-07-263885.003885.003880.003880.0070271850
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-193890.003890.003890.003890.001038900
2017-07-1800
2017-07-143885.003885.003885.003885.001038850
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-043890.003890.003890.003890.002077800
2017-07-033895.003895.003895.003895.0030116850
2017-06-3000
2017-06-2900
2017-06-283855.003855.003855.003855.00100385500
2017-06-2700
2017-06-2600
2017-06-233915.003915.003915.003915.0040156600
2017-06-2200
2017-06-2100
2017-06-203935.003935.003935.003935.0040157400
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-063970.003975.003930.003975.0090356800
2017-06-053970.003970.003970.003970.001039700
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-254040.004040.004040.004040.001040400
2017-05-2400
2017-05-2300
2017-05-224030.004030.004030.004030.001040300
2017-05-193930.003930.003925.003925.0060235700
2017-05-184000.004000.004000.004000.0060240000
2017-05-173980.003980.003980.003980.0080318400
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-113940.003940.003940.003940.0030118200
2017-05-103950.003950.003950.003950.0050197500
2017-05-093950.003950.003950.003950.0050197500
2017-05-083995.003995.003985.003985.00130519100
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-273950.003950.003950.003950.001039500
2017-04-263910.003910.003905.003910.00120469100
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-204000.004000.003860.003905.00220857600
2017-04-1900
2017-04-1800
2017-04-173980.004000.003980.004000.0070279000
2017-04-144090.004090.004090.004090.001040900
2017-04-133940.004005.003930.004005.002601026750
2017-04-123900.003900.003895.003895.0050194950
2017-04-1100
2017-04-1000
2017-04-073850.004060.003850.003970.00240950000
2017-04-064060.004060.004020.004020.002080800
2017-04-0500
2017-04-0400
2017-04-033950.004020.003950.004020.0070280650
2017-03-3100
2017-03-3000
2017-03-293935.003935.003935.003935.001039350
2017-03-2800
2017-03-2700
2017-03-244000.004000.004000.004000.002080000
2017-03-2300
2017-03-224045.004045.004020.004020.0060242200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-144050.004050.003910.003975.00100394700
2017-03-133945.003945.003945.003945.001039450
2017-03-1000
2017-03-094000.004000.004000.004000.001040000
2017-03-084045.004045.004045.004045.0040161800
2017-03-074025.004025.003945.003945.002079700
2017-03-0600
2017-03-033955.003955.003955.003955.0070276850
2017-03-024085.004085.003975.003975.0030120350
2017-03-014050.004050.003980.004040.0030120700
2017-02-283940.004040.003940.004040.0060237400
2017-02-273950.004010.003950.004010.00100397600
2017-02-244065.004070.004065.004070.0060243950
2017-02-2300
2017-02-224000.004000.003960.003960.002079600
2017-02-214015.004015.004015.004015.001040150
2017-02-204070.004070.004070.004070.0050203500
2017-02-174015.004015.004015.004015.0050200750
2017-02-164010.004010.004010.004010.001040100
2017-02-154010.004010.004010.004010.001040100
2017-02-1400
2017-02-133970.003970.003970.003970.0040158800
2017-02-103970.003970.003970.003970.00140555800
2017-02-094035.004035.004035.004035.00100403500
2017-02-083930.003940.003930.003940.0040157300
2017-02-074030.004030.003980.003980.0030120400
2017-02-064000.004000.003945.003995.00130513900
2017-02-0300
2017-02-024045.004045.003950.003950.0030119800
2017-02-013995.003995.003995.003995.001039950
2017-01-313990.003990.003980.003980.0040159400
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-254005.004005.003980.003980.0030119850
2017-01-244000.004000.004000.004000.002080000
2017-01-234065.004065.004055.004055.00160649150
2017-01-203940.004070.003940.004065.0080321600
2017-01-193965.003965.003920.003940.00110434450
2017-01-184075.004075.003935.003935.00120484100
2017-01-173950.004050.003950.004050.0090357900
2017-01-164030.004030.003975.003975.0080318550
2017-01-134010.004010.003920.003960.0090354800
2017-01-123955.003955.003925.003925.0060236850
2017-01-113940.003940.003940.003940.0040157600
2017-01-103940.003940.003940.003940.0060236400
2017-01-063955.003980.003955.003980.0030119150
2017-01-053910.003955.003910.003955.00100394350
2017-01-043990.003990.003975.003975.0030119400
2016-12-303925.003925.003925.003925.002078500
2016-12-293875.003945.003875.003945.0040156400
2016-12-283915.003915.003915.003915.002078300
2016-12-273920.003920.003920.003920.001039200
2016-12-263965.003965.003965.003965.001039650
2016-12-223950.003950.003950.003950.00100395000
2016-12-2100
2016-12-203885.003885.003885.003885.001038850
2016-12-1900
2016-12-163990.003990.003875.003885.0060233750
2016-12-1500
2016-12-143950.003955.003950.003955.0090355600
2016-12-133870.003950.003870.003950.0090349250
2016-12-123995.003995.003860.003870.0060234400
2016-12-094065.004065.004065.004065.00200813000
2016-12-083880.003880.003880.003880.002077600
2016-12-073845.003980.003845.003850.00110424600
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-303915.003915.003915.003915.001039150
2016-11-2900
2016-11-2800
2016-11-253825.003915.003825.003915.002077400
2016-11-243845.003845.003845.003845.0030115350
2016-11-223915.003915.003915.003915.001039150
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-163985.003985.003915.003915.0060235600
2016-11-153805.004065.003805.003845.00180698050

   ※ 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。 

Twitter