[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 
2017-03-3000
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
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

   ※ 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