[1688 東証] ETFS 穀物上場投資信託 日足 時系列データ

[1688 東証] ETFS 穀物上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1700
2017-10-16395.00396.00395.00396.001020402920
2017-10-13396.00396.00396.00396.00103960
2017-10-12394.00394.00394.00394.00207880
2017-10-1100
2017-10-10394.00396.00394.00396.003011840
2017-10-06396.00396.00396.00396.009035640
2017-10-05410.00410.00396.00396.00208060
2017-10-04398.00420.00398.00420.0050102100740
2017-10-03398.00398.00398.00398.009035820
2017-10-02393.00398.00393.00398.00330130280
2017-09-29396.00396.00396.00396.00103960
2017-09-28393.00398.00391.00397.0019074740
2017-09-27393.00393.00393.00393.00410161130
2017-09-26393.00393.00393.00393.00103930
2017-09-2500
2017-09-22393.00393.00393.00393.0014055020
2017-09-21393.00393.00391.00391.003011750
2017-09-20388.00392.00388.00392.0022085400
2017-09-19393.00393.00393.00393.0011043230
2017-09-15393.00393.00393.00393.00103930
2017-09-14388.00393.00388.00393.0011042730
2017-09-13393.00393.00393.00393.00103930
2017-09-12393.00393.00390.00390.00970378600
2017-09-11394.00394.00389.00393.0010039060
2017-09-08385.00385.00383.00383.00780299650
2017-09-07400.00400.00400.00400.00208000
2017-09-06399.00399.00384.00384.00480185780
2017-09-05399.00399.00399.00399.00207980
2017-09-04393.00393.00383.00384.00710273780
2017-09-01390.00390.00385.00385.0020077460
2017-08-31398.00398.00398.00398.00103980
2017-08-30390.00390.00385.00385.001420549720
2017-08-29395.00400.00390.00390.0025097650
2017-08-28395.00395.00386.00395.00600236910
2017-08-25395.00395.00384.00395.00550216140
2017-08-24384.00390.00380.00390.001730663130
2017-08-23397.00399.00397.00397.00310123270
2017-08-22416.00416.00395.00395.001260520470
2017-08-21402.00402.00385.00385.001580611770
2017-08-18410.00410.00384.00385.002130823010
2017-08-17410.00410.00387.00410.0031401222520
2017-08-16410.00410.00391.00410.00390154990
2017-08-15410.00410.00398.00398.00750299720
2017-08-14402.00418.00393.00418.0026401052010
2017-08-10423.00423.00408.00410.0013053230
2017-08-09423.00423.00409.00409.0011045130
2017-08-08408.00408.00408.00408.00104080
2017-08-07423.00423.00423.00423.00104230
2017-08-04423.00423.00421.00421.004016860
2017-08-03423.00423.00405.00405.002360958840
2017-08-02426.00426.00411.00420.00620257830
2017-08-01427.00427.00427.00427.0011046970
2017-07-31436.00436.00421.00421.00610257660
2017-07-28438.00438.00428.00428.0012052360
2017-07-27436.00436.00436.00436.00104360
2017-07-26442.00442.00420.00420.00640270640
2017-07-2500
2017-07-24437.00437.00424.00424.00850366300
2017-07-21436.00436.00436.00436.00330143880
2017-07-2000
2017-07-19440.00440.00440.00440.0010044000
2017-07-18438.00448.00438.00448.00208860
2017-07-14438.00438.00438.00438.00730319740
2017-07-13438.00438.00438.00438.00104380
2017-07-12440.00440.00439.00439.0020087990
2017-07-11446.00450.00446.00450.0034101534210
2017-07-10438.00446.00438.00440.00880389750
2017-07-07436.00438.00436.00438.001210529900
2017-07-06422.00436.00422.00436.00700303800
2017-07-05436.00438.00421.00421.001390605940
2017-07-04428.00438.00428.00428.0024501055030
2017-07-03408.00430.00408.00428.001610675600
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-27418.00418.00418.00418.00208360
2017-06-2600
2017-06-23400.00400.00400.00400.0010040000
2017-06-22419.00419.00419.00419.00500209500
2017-06-21402.00402.00402.00402.003012060
2017-06-2000
2017-06-1900
2017-06-16402.00414.00402.00414.00360145920
2017-06-15403.00403.00403.00403.005020150
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-07402.00402.00402.00402.00104020
2017-06-06407.00407.00402.00402.003012110
2017-06-05415.00415.00415.00415.00104150
2017-06-0200
2017-06-01403.00404.00403.00403.00260104980
2017-05-31406.00406.00406.00406.00104060
2017-05-30417.00417.00404.00404.00208210
2017-05-29400.00400.00400.00400.00300120000
2017-05-26413.00413.00413.00413.00104130
2017-05-25417.00417.00417.00417.00104170
2017-05-24417.00417.00417.00417.00104170
2017-05-23417.00417.00417.00417.00104170
2017-05-2200
2017-05-19404.00404.00403.00403.00600242300
2017-05-18404.00406.00404.00406.00560227300
2017-05-17417.00417.00413.00413.006024820
2017-05-16415.00415.00402.00414.001220496430
2017-05-15417.00417.00416.00416.0016066670
2017-05-12414.00414.00414.00414.0010041400
2017-05-11419.00419.00419.00419.0010041900
2017-05-10418.00418.00418.00418.0010041800
2017-05-09415.00415.00415.00415.00710294650
2017-05-08418.00418.00416.00417.0034701449650
2017-05-02418.00418.00418.00418.004016720
2017-05-01405.00414.00405.00414.00910368640
2017-04-28407.00407.00400.00400.0025001002270
2017-04-27405.00405.00405.00405.006024300
2017-04-26399.00400.00399.00400.00580231540
2017-04-25405.00405.00372.00396.00132305223590
2017-04-24405.00405.00405.00405.0011044550
2017-04-21419.00419.00404.00405.001630659920
2017-04-20420.00420.00411.00411.0022090510
2017-04-19417.00420.00404.00420.001270515180
2017-04-18419.00419.00407.00407.001090446000
2017-04-17424.00424.00411.00411.00910374140
2017-04-1400
2017-04-13421.00427.00421.00427.006025560
2017-04-12427.00429.00410.00410.001070458050
2017-04-11430.00430.00416.00416.0023098180
2017-04-10426.00429.00426.00429.0021089850
2017-04-07427.00427.00409.00409.001190491480
2017-04-06434.00434.00433.00433.005021660
2017-04-05437.00437.00410.00410.00410173770
2017-04-04443.00443.00410.00410.002220926040
2017-04-03420.00420.00418.00418.00520218360
2017-03-31430.00436.00419.00420.001530649500
2017-03-3000
2017-03-29430.00460.00425.00430.00440196910
2017-03-28485.00485.00426.00430.0037801794110
2017-03-27418.00418.00417.00417.00760317480
2017-03-24420.00436.00420.00420.002060867540
2017-03-23422.00455.00421.00454.00620264670
2017-03-22433.00433.00430.00430.00530228800
2017-03-21443.00443.00433.00433.00390169170
2017-03-17457.00457.00434.00434.00250108960
2017-03-16434.00434.00434.00434.00240104160
2017-03-15439.00439.00434.00435.001520661280
2017-03-14441.00456.00436.00436.00910400380
2017-03-13474.00474.00440.00474.001160515150
2017-03-10444.00452.00444.00452.00230102300
2017-03-09461.00461.00461.00461.00209220
2017-03-08450.00450.00445.00445.001150512870
2017-03-07478.00478.00450.00450.0027501240940
2017-03-06455.00489.00455.00489.00410190390
2017-03-03450.00491.00450.00491.003014320
2017-03-02449.00491.00449.00491.00209400
2017-03-01488.00488.00448.00485.0020095450
2017-02-28479.00479.00479.00479.00104790
2017-02-27454.00454.00450.00450.00700315040
2017-02-2400
2017-02-23480.00480.00480.00480.003014400
2017-02-22477.00477.00448.00448.00540244170
2017-02-21441.00441.00441.00441.00208820
2017-02-2000
2017-02-17463.00463.00450.00450.00620279130
2017-02-1600
2017-02-15460.00460.00460.00460.00330151800
2017-02-14451.00483.00451.00483.0018083580
2017-02-13480.00496.00480.00496.00720351440
2017-02-10444.00453.00444.00453.0012053750
2017-02-09445.00445.00440.00440.0013057300
2017-02-08445.00445.00445.00445.0017075650
2017-02-07515.00515.00500.00500.0012060150
2017-02-06511.00511.00450.00450.0073403733040
2017-02-03450.00450.00438.00438.00208880
2017-02-02438.00438.00429.00438.0013056040
2017-02-01429.00429.00429.00429.0020085800
2017-01-3100
2017-01-30438.00438.00438.00438.00104380
2017-01-27460.00460.00427.00427.00270120010
2017-01-26435.00435.00435.00435.00208700
2017-01-25435.00435.00435.00435.00104350
2017-01-24435.00435.00435.00435.00104350
2017-01-23421.00435.00421.00435.006025400
2017-01-20420.00420.00420.00420.0011046200
2017-01-19434.00440.00432.00432.00910399190
2017-01-18434.00434.00411.00411.003012560
2017-01-17422.00440.00405.00405.00560235530
2017-01-16430.00430.00430.00430.0011047300
2017-01-13422.00431.00422.00431.003012750
2017-01-12431.00431.00431.00431.00104310
2017-01-11431.00431.00431.00431.00104310
2017-01-10430.00430.00430.00430.00104300
2017-01-06430.00430.00430.00430.00104300
2017-01-05437.00437.00421.00429.0010042340
2017-01-04436.00436.00436.00436.0013056680
2016-12-30435.00435.00435.00435.00208700
2016-12-2900
2016-12-28437.00437.00437.00437.00104370
2016-12-27437.00437.00437.00437.00104370
2016-12-26437.00437.00435.00437.0011047890
2016-12-22436.00436.00436.00436.00104360
2016-12-21439.00439.00425.00426.00700298480
2016-12-20438.00438.00432.00432.005021840
2016-12-19430.00430.00430.00430.004017200
2016-12-16406.00406.00406.00406.003012180
2016-12-15430.00430.00430.00430.00104300
2016-12-14428.00428.00420.00425.001110469280
2016-12-13428.00428.00428.00428.00104280
2016-12-12420.00430.00420.00425.002100893660
2016-12-0900
2016-12-08410.00420.00410.00420.0014057600
2016-12-07420.00425.00420.00420.001310552600
2016-12-06420.00420.00419.00419.00760318950
2016-12-05419.00419.00419.00419.00104190
2016-12-0200
2016-12-01410.00410.00410.00410.0021086100
2016-11-3000
2016-11-29424.00424.00424.00424.00104240
2016-11-28420.00425.00405.00425.001150480540
2016-11-25420.00421.00420.00421.00400168290
2016-11-24415.00420.00415.00420.001440598940
2016-11-22391.00391.00391.00391.0024093840
2016-11-21418.00418.00408.00408.001020426160
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15409.00409.00409.00409.00208180
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09414.00414.00382.00382.0026401024480
2016-11-0800
2016-11-07420.00420.00420.00420.00500210000
2016-11-04382.00382.00382.00382.00103820
2016-11-0200
2016-11-0100
2016-10-31385.00385.00385.00385.003011550
2016-10-2800
2016-10-2700
2016-10-26400.00400.00400.00400.00410164000
2016-10-25388.00388.00388.00388.00990384120
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-19387.00387.00385.00385.001140440880
2016-10-1800
2016-10-17375.00376.00375.00376.00350131340
2016-10-1400
2016-10-1300

   ※ 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