[1684 東証] ETFS 総合上場投資信託 日足 時系列データ

[1684 東証] ETFS 総合上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2000
2017-11-17900.00900.00897.00897.002017970
2017-11-1600
2017-11-1500
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-0900
2017-11-0800
2017-11-0700
2017-11-0600
2017-11-0200
2017-11-01894.00894.00894.00894.0011098340
2017-10-31985.00985.00985.00985.002019700
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-25902.00902.00900.00900.00160144110
2017-10-2400
2017-10-231119.001119.00976.001066.00660702470
2017-10-20960.00960.00960.00960.00109600
2017-10-19820.00820.00820.00820.00108200
2017-10-1800
2017-10-1700
2017-10-1600
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-02944.00944.00944.00944.002018880
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-26961.00961.00961.00961.0010096100
2017-09-25961.00991.00961.00991.00120118320
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-06850.00850.00850.00850.00108500
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
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
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-29796.00798.00796.00798.003023900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
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
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-25800.00800.00800.00800.00108000
2017-04-24801.00801.00801.00801.00108010
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-27998.00998.00998.00998.00250249500
2017-02-24998.00998.00998.00998.005049900
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-23889.00889.00889.00889.006053340
2017-01-2000
2017-01-1900
2017-01-181000.001000.001000.001000.002020000
2017-01-17940.001000.00940.001000.001000998800
2017-01-1600
2017-01-1300
2017-01-12838.00838.00838.00838.00108380
2017-01-1100
2017-01-10850.00865.00850.00865.003025650
2017-01-0600
2017-01-0500
2017-01-04787.00787.00787.00787.00107870
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-22790.00790.00790.00790.002015800
2016-12-2100
2016-12-20910.00960.00910.00960.006055100
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-07952.00999.00952.00999.006057590
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-01949.00949.00949.00949.003028470
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-25933.00933.00933.00933.009083970
2016-11-2400
2016-11-22783.00783.00783.00783.00600469800
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600

   ※ 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