[1685 東証] ETFS エネルギー上場投資信託 日足 時系列データ

[1685 東証] ETFS エネルギー上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-19340.00340.00340.00340.0018061200
2017-07-1800
2017-07-1400
2017-07-13350.00350.00350.00350.006021000
2017-07-1200
2017-07-11352.00352.00352.00352.003010560
2017-07-10352.00352.00352.00352.00207040
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-03352.00352.00352.00352.004014080
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-23350.00350.00350.00350.00103500
2017-06-22348.00348.00348.00348.00206960
2017-06-21409.00409.00345.00345.00550221750
2017-06-20372.00372.00359.00359.0026094120
2017-06-1900
2017-06-16389.00389.00380.00380.0022085220
2017-06-1500
2017-06-1400
2017-06-13391.00391.00391.00391.005019550
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
2017-05-29370.00370.00370.00370.00207400
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-22380.00380.00380.00380.00103800
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
2017-04-28380.00380.00380.00380.006022800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
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
2017-03-27360.00360.00360.00360.00103600
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
2017-03-09380.00380.00380.00380.005019000
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-02380.00400.00380.00400.0011043800
2017-03-01400.00400.00400.00400.009036000
2017-02-28383.00383.00383.00383.0022084260
2017-02-2700
2017-02-2400
2017-02-23380.00380.00380.00380.009034200
2017-02-22361.00401.00361.00401.0025092250
2017-02-2100
2017-02-20400.00400.00400.00400.00104000
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
2017-02-03410.00410.00410.00410.00208200
2017-02-02410.00410.00410.00410.00104100
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-23410.00410.00410.00410.0022090200
2017-01-20410.00410.00410.00410.003012300
2017-01-1900
2017-01-18518.00518.00518.00518.0010051800
2017-01-17490.00500.00490.00500.00300148000
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-10450.00450.00450.00450.003013500
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-28420.00420.00420.00420.0020084000
2016-12-27443.00450.00410.00410.00570251790
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-19403.00443.00403.00443.00280122760
2016-12-1600
2016-12-15436.00499.00395.00435.0065202864360
2016-12-1400
2016-12-13382.00382.00382.00382.00103820
2016-12-12425.00433.00425.00433.00240103440
2016-12-0900
2016-12-0800
2016-12-07395.00395.00395.00395.0010039500
2016-12-06402.00409.00385.00385.00300120100
2016-12-05433.00433.00377.00377.001820760060
2016-12-02400.00400.00400.00400.0010040000
2016-12-01379.00430.00358.00358.0028301136070
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09336.00336.00335.00335.0020067030
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-21380.00400.00360.00360.00560212480
2016-10-2000
2016-10-19348.00348.00348.00348.0010034800
2016-10-1800
2016-10-1700
2016-10-14380.00380.00380.00380.0010038000
2016-10-1300
2016-10-1200
2016-10-11380.00380.00380.00380.0020076000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03337.00337.00337.00337.003010110
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27337.00337.00337.00337.003010110
2016-09-26336.00336.00335.00336.00330110660
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-14336.00337.00336.00337.002810944170
2016-09-13392.00408.00351.00351.0031601241390
2016-09-12355.00355.00355.00355.00207100
2016-09-09354.00360.00354.00354.0051701859580
2016-09-0800
2016-09-0700
2016-09-06332.00356.00332.00356.0021073560
2016-09-05331.00368.00331.00368.0016056660
2016-09-02361.00361.00361.00361.00103610
2016-09-01340.00368.00332.00368.0021072200
2016-08-3100
2016-08-30355.00355.00354.00354.0012042490
2016-08-29323.00323.00323.00323.006019380
2016-08-2600
2016-08-2500
2016-08-24333.00333.00333.00333.0019063270
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15331.00331.00331.00331.004013240
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-05322.00322.00322.00322.00500161000
2016-08-04340.00340.00340.00340.0010034000
2016-08-0300
2016-08-02340.00360.00340.00360.0055501996000
2016-08-01391.00391.00383.00389.0021081490
2016-07-29354.00354.00354.00354.00103540
2016-07-28370.00370.00370.00370.00103700
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200

   ※ 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