[1686 東証] ETFS 産業用金属上場投資信託 日足 時系列データ

[1686 東証] ETFS 産業用金属上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1700
2017-11-161315.001322.001310.001322.007092120
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
2017-11-011435.001435.001435.001435.001014350
2017-10-3100
2017-10-3000
2017-10-2700
2017-10-261362.001362.001362.001362.001013620
2017-10-2500
2017-10-241330.001362.001310.001362.003040020
2017-10-2300
2017-10-201340.001340.001340.001340.0080107200
2017-10-191262.001270.001262.001270.00120151600
2017-10-181210.001450.001210.001450.002026600
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
2017-10-0200
2017-09-2900
2017-09-281451.001491.001451.001491.002029420
2017-09-271421.001421.001421.001421.003042630
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-201134.001500.001134.001500.003039680
2017-09-1900
2017-09-151483.001483.001483.001483.001014830
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-111500.001500.001500.001500.001015000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-241546.001546.001546.001546.004061840
2017-08-231473.001473.001473.001473.004058920
2017-08-221550.001550.001550.001550.001015500
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
2017-08-071250.001250.001250.001250.003037500
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-011250.001250.001250.001250.00550687500
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
2017-07-061047.001248.001047.001248.00740901980
2017-07-051438.001438.001438.001438.00100143800
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-191176.001439.001176.001439.004052630
2017-06-1600
2017-06-1500
2017-06-141250.001250.001250.001250.00380475000
2017-06-1300
2017-06-121236.001250.001236.001250.003037220
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-311230.001230.001230.001230.001012300
2017-05-3000
2017-05-291230.001230.001230.001230.001012300
2017-05-2600
2017-05-251250.001250.001250.001250.001012500
2017-05-2400
2017-05-231180.001180.001180.001180.00100118000
2017-05-2200
2017-05-191180.001180.001180.001180.001011800
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-151174.001174.001174.001174.00110129140
2017-05-121084.001084.001055.001055.00110118660
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-281150.001150.001150.001150.005057500
2017-04-2700
2017-04-261200.001260.001200.001260.00140169800
2017-04-251145.001150.001145.001150.00130149350
2017-04-241083.001150.001083.001150.00120136660
2017-04-211088.001150.001082.001150.00200222210
2017-04-201165.001175.001045.001175.00500539500
2017-04-191580.001580.001260.001260.005068400
2017-04-181259.001260.001259.001260.00260327370
2017-04-1700
2017-04-14927.00927.00927.00927.00109270
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-071260.001260.001260.001260.003037800
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
2017-02-2700
2017-02-241327.001327.001327.001327.001013270
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
2017-02-011309.001309.001309.001309.002026180
2017-01-3100
2017-01-3000
2017-01-271309.001309.001309.001309.002026180
2017-01-261274.001274.001274.001274.001012740
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-161398.001398.001398.001398.001013980
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-121355.001355.001145.001176.00110138960
2016-12-091391.001399.001391.001399.0090125820
2016-12-081100.001100.001100.001100.001011000
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-301473.001575.001030.001046.00400522650
2016-11-291200.001200.001200.001200.00300360000
2016-11-281287.001287.001201.001201.002024880
2016-11-251560.001560.001560.001560.00340530400
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500

   ※ 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