[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 
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
2016-10-1200
2016-10-1100
2016-10-07370.00398.00370.00398.00290109820
2016-10-0600
2016-10-05390.00390.00390.00390.00103900
2016-10-0400
2016-10-03383.00398.00383.00398.00207810
2016-09-30370.00394.00370.00394.0011040940
2016-09-29379.00400.00358.00399.0030501172920
2016-09-28399.00399.00399.00399.00103990
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
2016-09-08395.00395.00395.00395.003011850
2016-09-07395.00395.00395.00395.00103950
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30375.00375.00375.00375.005018750
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18371.00371.00371.00371.00310115010
2016-08-1700
2016-08-1600
2016-08-15408.00408.00408.00408.00104080
2016-08-1200
2016-08-10388.00388.00380.00380.00630241640
2016-08-0900
2016-08-08434.00434.00388.00397.001080429960
2016-08-05395.00395.00388.00388.00500196200
2016-08-04390.00434.00390.00434.00350140900
2016-08-0300
2016-08-02400.00400.00400.00400.00104000
2016-08-01401.00401.00400.00400.0022088200
2016-07-29415.00415.00415.00415.005020750
2016-07-2800
2016-07-2700
2016-07-26405.00413.00405.00413.006024380
2016-07-2500
2016-07-22420.00420.00420.00420.00450189000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12420.00420.00420.00420.00104200
2016-07-11436.00436.00436.00436.00208720
2016-07-0800
2016-07-07410.00425.00410.00425.00340141650
2016-07-06435.00435.00415.00425.00500209000
2016-07-0500
2016-07-04440.00440.00440.00440.006026400
2016-07-01421.00425.00421.00425.0016067920
2016-06-30450.00450.00450.00450.0014063000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24475.00475.00475.00475.001000475000
2016-06-23422.00422.00422.00422.005021100
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-17495.00495.00495.00495.00300148500
2016-06-1600
2016-06-15495.00495.00495.00495.0020099000
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-09498.00498.00498.00498.0010049800
2016-06-08487.00487.00487.00487.00800389600
2016-06-0700
2016-06-0600
2016-06-03480.00487.00480.00487.001830891000
2016-06-0200
2016-06-0100
2016-05-31479.00479.00475.00475.00290138510
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25450.00450.00450.00450.0010045000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12450.00450.00450.00450.00104500
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02402.00402.00402.00402.00104020
2016-04-2800
2016-04-2700
2016-04-26485.00485.00485.00485.00104850
2016-04-2500
2016-04-2200
2016-04-21479.00479.00479.00479.005023950
2016-04-20450.00450.00450.00450.0022701021500
2016-04-19430.00430.00430.00430.003012900
2016-04-18400.00400.00400.00400.001000400000
2016-04-1500
2016-04-1400
2016-04-13450.00450.00450.00450.00400180000
2016-04-1200
2016-04-11439.00439.00439.00439.003013170
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31491.00491.00491.00491.00104910
2016-03-30440.00440.00440.00440.00208800
2016-03-29450.00450.00450.00450.006027000
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-22459.00459.00459.00459.001090500310
2016-03-18420.00441.00378.00402.00800334440
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-07488.00488.00448.00448.00300146000
2016-03-0400
2016-03-0300
2016-03-02450.00450.00450.00450.00400180000
2016-03-01455.00455.00455.00455.00600273000
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-23486.00486.00486.00486.00209720
2016-02-22450.00450.00450.00450.003013500
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-08432.00432.00432.00432.00208640
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-02427.00427.00427.00427.00104270
2016-02-0100
2016-01-2900
2016-01-28420.00490.00420.00422.003013320
2016-01-2700
2016-01-26450.00460.00450.00460.00300136000
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-20500.00500.00500.00500.00105000
2016-01-1900
2016-01-1800
2016-01-15450.00450.00450.00450.00410184500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-07478.00478.00478.00478.005023900
2016-01-0600
2016-01-05485.00485.00484.00484.0012058130
2016-01-04522.00522.00491.00491.00510253820
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
2015-12-1500
2015-12-14466.00466.00466.00466.00300139800
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200

   ※ 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