[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 
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
2016-03-163915.003915.003915.003915.0070274050
2016-03-154100.004140.004040.004040.00190772450
2016-03-144055.004145.004055.004145.0040164000
2016-03-114125.004195.004125.004195.00110454450
2016-03-104100.004100.004045.004055.0090366300
2016-03-094095.004095.004095.004095.001040950
2016-03-084100.004100.004100.004100.001041000
2016-03-073990.004100.003990.004100.00230930500
2016-03-0400
2016-03-034060.004060.004060.004060.00100406000
2016-03-023930.004010.003930.004010.00250985550
2016-03-014050.004050.004050.004050.0080324000
2016-02-294000.004010.004000.004010.0060240350
2016-02-263965.003990.003965.003990.002601033200
2016-02-2500
2016-02-2400
2016-02-234075.004075.003960.003960.00140565900
2016-02-224055.004055.003970.004020.0080322350
2016-02-194080.004080.003955.004075.00110442500
2016-02-184020.004070.004000.004070.00110442500
2016-02-173855.004040.003855.004040.00110433300
2016-02-164065.004065.004050.004055.004401787000
2016-02-153915.003975.003900.003900.005402118050
2016-02-123965.004075.003905.004045.0010804318950
2016-02-103960.003960.003920.003935.0080314500
2016-02-094015.004065.003960.003960.007002812550
2016-02-084050.004060.003855.003945.004501800050
2016-02-053955.003955.003840.003840.004301673700
2016-02-044000.004080.003975.004070.005202103400
2016-02-033920.003930.003900.003930.00110431600
2016-02-024040.004095.003905.003905.00130524950
2016-02-013950.003950.003865.003900.00190743350
2016-01-293880.003880.003880.003880.001038800
2016-01-283950.003950.003950.003950.0030118500
2016-01-273825.004020.003815.003955.00230904700
2016-01-263800.003800.003800.003800.001038000
2016-01-253665.003665.003660.003660.0040146550
2016-01-223665.003665.003665.003665.0040146600
2016-01-213800.003800.003600.003640.0070255000
2016-01-2000
2016-01-193750.003750.003720.003720.0080299400
2016-01-183700.003750.003700.003730.0090336600
2016-01-153650.003655.003625.003655.00130473750
2016-01-1400
2016-01-133810.003810.003675.003720.0050186050
2016-01-123740.003740.003740.003740.001037400
2016-01-083840.003850.003750.003750.00230874600
2016-01-0700
2016-01-0600
2016-01-053770.003770.003750.003750.0070263500
2016-01-043775.003775.003760.003770.0060226300
2015-12-303800.003800.003800.003800.001038000
2015-12-2900
2015-12-283810.003810.003800.003800.0050190300
2015-12-253770.003800.003765.003800.0060226750
2015-12-243800.003800.003800.003800.00120456000
2015-12-223765.003860.003765.003860.00170647600
2015-12-213765.003765.003765.003765.00110414150
2015-12-183775.003800.003765.003800.0050189150
2015-12-173865.003865.003770.003770.00220830350
2015-12-163780.003780.003775.003775.003401284900
2015-12-153800.003800.003780.003795.0080303100
2015-12-143860.003860.003850.003850.0060231450
2015-12-113810.003810.003810.003810.0050190500
2015-12-1000
2015-12-093810.003810.003810.003810.0040152400
2015-12-083860.003860.003850.003850.002077100
2015-12-073845.003855.003845.003855.00120462500
2015-12-0400
2015-12-033870.003885.003785.003825.002901113400

   ※ 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