[1683 東証] 国内金先物価格連動型上場投信 日足 時系列データ

[1683 東証] 国内金先物価格連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-11-143780.003850.003780.003850.002076300
2016-11-113995.003995.003890.003890.00250995600
2016-11-104000.004035.003860.004035.002901160850
2016-11-093995.004000.003990.004000.003901558700
2016-11-0800
2016-11-073840.003975.003840.003975.0050193350
2016-11-043910.003980.003910.003980.0060236700
2016-11-023900.003900.003830.003870.0080308900
2016-11-013900.003900.003900.003900.001039000
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-263830.003925.003785.003925.0030115400
2016-10-2500
2016-10-2400
2016-10-213775.003845.003775.003845.00130499150
2016-10-203765.003770.003765.003770.0040150700
2016-10-193795.003820.003795.003820.0060228700
2016-10-183780.003780.003780.003780.00200756000
2016-10-173790.003790.003790.003790.001037900
2016-10-1400
2016-10-133785.003785.003785.003785.0050189250
2016-10-123830.003830.003765.003765.0050188900
2016-10-113865.003865.003795.003800.002701040900
2016-10-073865.003865.003860.003865.0050193200
2016-10-063890.003890.003760.003830.00210796900
2016-10-053850.003870.003820.003865.004101582750
2016-10-043995.003995.003995.003995.001039950
2016-10-034000.004000.004000.004000.001040000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-273850.003860.003850.003860.0030115700
2016-09-263855.003935.003855.003915.00100389000
2016-09-2300
2016-09-213850.003850.003850.003850.0050192500
2016-09-2000
2016-09-163870.003870.003870.003870.0050193500
2016-09-153870.003940.003870.003940.0030117350
2016-09-143980.003980.003910.003910.00250987300
2016-09-133885.004050.003840.003910.002801108600
2016-09-1200
2016-09-093955.003955.003955.003955.001039550
2016-09-0800
2016-09-074025.004025.004025.004025.001040250
2016-09-0600
2016-09-0500
2016-09-023940.003940.003930.003935.00180708200
2016-09-013935.003935.003935.003935.002078700
2016-08-313935.003935.003935.003935.001039350
2016-08-3000
2016-08-2900
2016-08-263935.003935.003935.003935.001039350
2016-08-253930.003935.003930.003935.0070275350
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-193930.003930.003930.003930.0050196500
2016-08-183945.003945.003945.003945.001039450
2016-08-173940.003940.003940.003940.0040157600
2016-08-1600
2016-08-153910.003945.003910.003945.002801095950
2016-08-123940.003980.003940.003980.0080316000
2016-08-1000
2016-08-094000.004000.003995.004000.0050199900
2016-08-084005.004005.004005.004005.0070280350
2016-08-0500
2016-08-043950.003960.003950.003960.00190750600
2016-08-034160.004160.004160.004160.0050208000
2016-08-024155.004155.004155.004155.001041550
2016-08-0100
2016-07-2900
2016-07-284125.004125.004125.004125.001041250
2016-07-273985.004125.003985.003985.004801918950
2016-07-264125.004125.004125.004125.001041250
2016-07-254055.004055.004055.004055.001040550
2016-07-2200
2016-07-214055.004120.004050.004075.00110447900
2016-07-204120.004125.004115.004125.003301359700
2016-07-1900
2016-07-154020.004090.004020.004020.002601046950
2016-07-144085.004085.004085.004085.001040850
2016-07-134040.004080.004020.004055.002501010350
2016-07-124055.004095.004020.004090.002701099200
2016-07-114125.004130.004050.004120.00150613700
2016-07-083960.004360.003940.004230.006402731900
2016-07-074030.004030.004030.004030.002080600
2016-07-063970.004130.003970.004050.00170684200
2016-07-054010.004110.004010.004110.0080326400
2016-07-044040.004040.004000.004020.0060241500
2016-07-013985.004150.003980.003980.00240975000
2016-06-303940.003945.003935.003945.00120472800
2016-06-293905.003985.003905.003955.003801495100
2016-06-284180.004300.003975.003975.0013005415850
2016-06-274230.004230.004065.004180.0014706124300
2016-06-244000.004395.003845.004235.00271010884450
2016-06-234005.004100.003875.003875.0060236750
2016-06-223985.003985.003985.003985.001039850
2016-06-213895.003895.003895.003895.002077900
2016-06-204105.004105.004105.004105.001041050
2016-06-173875.003995.003875.003995.0040156200
2016-06-164080.004080.004080.004080.001040800
2016-06-1500
2016-06-144080.004080.004080.004080.002081600
2016-06-134100.004100.004100.004100.0030123000
2016-06-104100.004100.004100.004100.001041000
2016-06-0900
2016-06-084100.004100.004100.004100.001041000
2016-06-0700
2016-06-064015.004015.004015.004015.0030120450
2016-06-033945.003945.003945.003945.0040157800
2016-06-024020.004020.003875.003875.00120467850
2016-06-013880.003880.003880.003880.001038800
2016-05-3100
2016-05-303955.003955.003950.003950.0060237200
2016-05-2700
2016-05-2600
2016-05-254000.004005.003930.003955.00180719100
2016-05-244085.004085.003955.003955.002080400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-173955.004160.003955.004090.0010404252300
2016-05-164165.004165.004165.004165.0010604414900
2016-05-133915.004040.003915.004040.00140549350
2016-05-124050.004050.004050.004050.001040500
2016-05-113975.003980.003975.003980.00100397750
2016-05-1000
2016-05-093900.003970.003900.003970.0030118250
2016-05-0600
2016-05-024015.004140.003880.003880.0070277550
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-214015.004015.004015.004015.001040150
2016-04-2000
2016-04-193955.003955.003955.003955.001039550
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-113945.003945.003945.003945.001039450
2016-04-083960.003960.003945.003945.00200790450
2016-04-074115.004115.004115.004115.00130534950
2016-04-064130.004130.004120.004120.005202147400
2016-04-053850.003880.003850.003880.00110424600
2016-04-043960.003960.003915.003915.00110434100
2016-04-0100
2016-03-314080.004080.004080.004080.001040800
2016-03-304080.004080.004080.004080.0050204000
2016-03-293970.003970.003970.003970.0070277900
2016-03-2800
2016-03-2500
2016-03-244110.004110.003970.003970.0060242400
2016-03-234115.004115.004115.004115.001041150
2016-03-2200
2016-03-183965.003965.003965.003965.002079300
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