[1687 東証] ETFS 農産物上場投資信託 日足 時系列データ

[1687 東証] ETFS 農産物上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-2400
2017-02-23650.00650.00645.00645.0012077450
2017-02-22635.00635.00585.00585.002012200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-15598.00598.00598.00598.002011960
2017-02-14630.00630.00564.00574.00280166120
2017-02-13580.00590.00580.00590.004023400
2017-02-10630.00630.00630.00630.002012600
2017-02-09630.00630.00630.00630.00106300
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-03630.00630.00630.00630.0011069300
2017-02-02568.00630.00568.00580.00240140500
2017-02-01579.00579.00579.00579.002011580
2017-01-31579.00579.00579.00579.00180104220
2017-01-30633.00633.00633.00633.00106330
2017-01-27600.00600.00600.00600.00290174000
2017-01-26635.00635.00558.00558.00640365590
2017-01-25635.00635.00635.00635.00106350
2017-01-24635.00635.00635.00635.00106350
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-16635.00635.00635.00635.006038100
2017-01-1300
2017-01-12600.00600.00600.00600.002012000
2017-01-1100
2017-01-10630.00630.00630.00630.003018900
2017-01-06630.00630.00630.00630.00240151200
2017-01-05630.00630.00630.00630.00106300
2017-01-04556.00618.00556.00618.00260150760
2016-12-30600.00600.00600.00600.00106000
2016-12-29600.00600.00600.00600.005030000
2016-12-28599.00600.00599.00600.007041980
2016-12-27600.00600.00599.00599.0010059910
2016-12-26599.00599.00541.00541.00370208380
2016-12-22620.00620.00560.00560.00220130520
2016-12-21624.00689.00576.00576.0026801696760
2016-12-20634.00634.00576.00577.007040910
2016-12-19643.00643.00643.00643.00106430
2016-12-16650.00650.00650.00650.00106500
2016-12-1500
2016-12-14620.00620.00620.00620.006037200
2016-12-13620.00620.00620.00620.00106200
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-05619.00619.00619.00619.00106190
2016-12-0200
2016-12-01620.00620.00620.00620.00106200
2016-11-3000
2016-11-29619.00619.00618.00618.006037090
2016-11-28630.00630.00561.00561.003018200
2016-11-25565.00565.00565.00565.004022600
2016-11-2400
2016-11-2200
2016-11-21570.00580.00570.00580.00460265730
2016-11-1800
2016-11-1700
2016-11-16553.00553.00553.00553.009049770
2016-11-15541.00541.00541.00541.005027050
2016-11-1400
2016-11-11536.00537.00536.00536.00660353960
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-04519.00519.00502.00502.00920475140
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-25558.00558.00532.00532.0014077860
2016-10-24594.00594.00534.00534.00210112740
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18600.00600.00555.00555.00180106650
2016-10-17592.00600.00592.00600.001110661120
2016-10-14550.00550.00550.00550.00290159500
2016-10-1300
2016-10-1200
2016-10-11530.00530.00502.00530.00210111020
2016-10-0700
2016-10-06550.00550.00550.00550.007038500
2016-10-0500
2016-10-04550.00550.00550.00550.0013071500
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08510.00510.00510.00510.00200102000
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25550.00600.00550.00600.00410226000
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01547.00547.00547.00547.009049230
2016-07-2900
2016-07-2800
2016-07-27556.00556.00556.00556.003016680
2016-07-26575.00575.00575.00575.008046000
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-20650.00650.00650.00650.0015097500
2016-07-1900
2016-07-1500
2016-07-14596.00596.00596.00596.009053640
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08572.00572.00572.00572.00105720
2016-07-07577.00580.00570.00580.004023040
2016-07-06590.00590.00580.00580.0013075900
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-30635.00635.00635.00635.00106350
2016-06-2900
2016-06-28560.00560.00560.00560.00810453600
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-21546.00546.00546.00546.005027300
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15581.00581.00581.00581.008046480
2016-06-14559.00559.00559.00559.002011180
2016-06-13586.00586.00586.00586.0015087900
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-24630.00630.00630.00630.00300189000
2016-05-2300
2016-05-20650.00650.00650.00650.00210136500
2016-05-19650.00650.00650.00650.00200130000
2016-05-18650.00650.00650.00650.00230149500
2016-05-17650.00650.00650.00650.0014091000
2016-05-16630.00630.00630.00630.005031500
2016-05-1300
2016-05-12659.00659.00659.00659.0010065900
2016-05-11659.00659.00659.00659.00300197700
2016-05-1000
2016-05-09552.00552.00552.00552.0015082800
2016-05-06600.00600.00595.00595.0010059750
2016-05-0200
2016-04-28649.00649.00649.00649.00500324500
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-20590.00590.00590.00590.001660979400
2016-04-19590.00590.00590.00590.0015088500
2016-04-18590.00590.00590.00590.00240141600
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-22560.00560.00560.00560.00810453600
2016-03-18550.00550.00550.00550.00105500
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-09641.00641.00568.00568.003018070
2016-03-08550.00550.00550.00550.00105500
2016-03-07542.00542.00542.00542.00200108400
2016-03-04530.00650.00530.00650.00210135300
2016-03-0300
2016-03-02615.00615.00535.00535.00260139900
2016-03-0100
2016-02-2900
2016-02-26525.00525.00525.00525.002010500
2016-02-2500
2016-02-24613.00618.00538.00538.00230133640
2016-02-23612.00612.00522.00522.00450266400
2016-02-22516.00516.00516.00516.00500258000
2016-02-1900

   ※ 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