[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 
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
2016-07-21354.00354.00354.00354.00500177000
2016-07-20401.00401.00361.00363.00990362600
2016-07-19341.00341.00341.00341.0012040920
2016-07-15359.00359.00331.00331.00710235750
2016-07-1400
2016-07-13378.00378.00377.00378.0020075590
2016-07-12382.00382.00382.00382.0021080220
2016-07-11327.00327.00327.00327.0010032700
2016-07-0800
2016-07-07331.00391.00327.00391.00680225640
2016-07-06346.00346.00329.00329.0016053850
2016-07-0500
2016-07-0400
2016-07-01356.00356.00356.00356.00103560
2016-06-3000
2016-06-29396.00412.00350.00350.002530922790
2016-06-28333.00421.00333.00391.0027201118760
2016-06-27427.00427.00420.00420.00430181250
2016-06-24469.00470.00350.00350.00207108511220
2016-06-23322.00322.00322.00322.00103220
2016-06-2200
2016-06-21371.00371.00370.00370.003011110
2016-06-2000
2016-06-1700
2016-06-16446.00446.00380.00380.00920356200
2016-06-1500
2016-06-14381.00381.00381.00381.00103810
2016-06-1300
2016-06-10390.00438.00390.00438.00330139740
2016-06-09388.00388.00388.00388.0014054320
2016-06-0800
2016-06-07392.00392.00392.00392.002340917280
2016-06-06430.00430.00430.00430.0010043000
2016-06-0300
2016-06-02423.00423.00423.00423.008033840
2016-06-01458.00458.00456.00457.0017077740
2016-05-31460.00460.00420.00423.0032301366720
2016-05-30419.00475.00419.00474.0032001441500
2016-05-27382.00449.00382.00449.001830809860
2016-05-26385.00385.00328.00328.0011036650
2016-05-25353.00385.00353.00385.00750287150
2016-05-24325.00325.00324.00324.007022710
2016-05-23405.00440.00317.00317.0030501235350
2016-05-20380.00380.00332.00332.00400150080
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16380.00380.00380.00380.001300494000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25330.00330.00330.00330.00103300
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06343.00343.00343.00343.00206860
2016-04-05380.00380.00359.00359.0025091950
2016-04-04375.00380.00375.00380.0029901130250
2016-04-01439.00439.00439.00439.0021092190
2016-03-31368.00368.00368.00368.008029440
2016-03-30422.00422.00420.00420.00540227230
2016-03-29392.00392.00392.00392.0021082320
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-25293.00293.00293.00293.005014650
2016-02-24338.00350.00318.00318.0023078460
2016-02-2300
2016-02-22340.00340.00340.00340.004013600
2016-02-19350.00350.00343.00343.0022076930
2016-02-18368.00368.00368.00368.008029440
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-20393.00393.00393.00393.005019650
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-15498.00498.00498.00498.003014940
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-0100

   ※ 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