[1689 東証] ETFS 天然ガス上場投資信託 日足 時系列データ

[1689 東証] ETFS 天然ガス上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-244.005.004.005.00155300653600
2017-03-235.005.005.005.002212001106000
2017-03-225.005.004.005.00148600740000
2017-03-215.005.005.005.002732001366000
2017-03-175.005.005.005.0074100370500
2017-03-165.005.004.005.0073900355500
2017-03-155.005.004.005.0095300456900
2017-03-145.005.004.005.002195001079500
2017-03-135.005.004.005.007796003897400
2017-03-105.005.005.005.002193001096500
2017-03-095.005.004.005.00103800508800
2017-03-085.005.004.005.005292002638200
2017-03-075.005.004.005.002590001294100
2017-03-065.005.004.005.00162700810000
2017-03-035.005.004.005.003927001953400
2017-03-024.005.004.005.004162001853000
2017-03-015.005.005.005.003743001871500
2017-02-285.005.004.005.005503002687500
2017-02-275.005.005.005.006045003022500
2017-02-244.005.004.005.004897002301500
2017-02-235.005.004.005.005555002769500
2017-02-225.005.004.005.006911003454200
2017-02-215.005.005.005.004764002382000
2017-02-205.005.005.005.005262002631000
2017-02-175.005.005.005.0012104006052000
2017-02-165.005.005.005.003011001505500
2017-02-155.005.004.005.0012367006183000
2017-02-145.005.004.005.00697470034873400
2017-02-135.006.005.005.003531001884700
2017-02-106.006.005.005.003776002123800
2017-02-095.006.005.005.004238002138300
2017-02-085.006.005.005.003730001890400
2017-02-075.006.005.005.002508001410900
2017-02-066.006.005.005.009429004984900
2017-02-036.006.005.006.002546001521400
2017-02-026.006.006.006.002789001673400
2017-02-016.006.005.006.004827002892100
2017-01-316.006.006.006.004519002711400
2017-01-306.006.006.006.00138100828600
2017-01-276.006.005.006.002987001788200
2017-01-266.006.005.006.001991001193400
2017-01-256.006.005.006.002600001539500
2017-01-246.006.006.006.00163900983400
2017-01-235.006.005.006.002529001442400
2017-01-206.006.005.006.005797003293800
2017-01-196.006.005.006.003254001951300
2017-01-185.006.005.006.004099002312700
2017-01-176.006.005.006.003070001714900
2017-01-165.006.005.006.002221001116100
2017-01-136.006.005.006.002560001531900
2017-01-126.006.005.006.003669002186600
2017-01-116.006.005.006.002673001595100
2017-01-106.006.005.006.005623003370800
2017-01-066.006.005.006.007842004705100
2017-01-056.006.005.006.008108004863600
2017-01-046.006.006.006.00215840012950400
2016-12-306.007.006.007.001719001060400
2016-12-296.007.006.006.004435002732400
2016-12-286.007.006.006.0072900473900
2016-12-276.007.006.006.006784004286800
2016-12-266.006.006.006.001831001098600
2016-12-226.007.006.006.009269005561500
2016-12-216.006.005.006.00116500629000
2016-12-206.006.005.006.00110900646200
2016-12-196.006.005.006.0010306006183200
2016-12-166.006.005.006.007427004442900
2016-12-156.007.006.006.003489002113600
2016-12-146.006.005.006.002264001351400
2016-12-136.006.005.006.0015237009131300
2016-12-127.007.006.006.006177004030000
2016-12-096.007.006.007.00578670034874200
2016-12-085.006.005.005.001480079000
2016-12-075.006.005.005.0077300440200
2016-12-065.006.005.005.002289001186000
2016-12-056.006.005.005.002418001286800
2016-12-025.006.005.005.0033300173200
2016-12-015.006.005.005.0033400168000
2016-11-305.005.005.005.00181200906000
2016-11-295.005.005.005.0077800389000
2016-11-286.006.005.005.005574002947300
2016-11-255.006.005.006.003046001758900
2016-11-245.006.005.005.006434003258900
2016-11-225.005.004.005.004428002209800
2016-11-215.005.004.005.00190700944800
2016-11-185.005.004.005.002049001008000
2016-11-175.005.004.005.00203000969900
2016-11-165.005.004.005.004318002158500
2016-11-155.005.004.005.00149600713700
2016-11-144.005.004.004.003573001663600
2016-11-115.005.004.005.0052300256900
2016-11-105.005.004.005.0057100282600
2016-11-095.005.004.005.006169002681000
2016-11-085.005.004.005.0040900199400
2016-11-075.005.004.005.0055200261700
2016-11-045.005.004.005.0071400341400
2016-11-025.005.004.005.0085800423700
2016-11-015.005.004.005.00148800690900
2016-10-315.005.004.005.002604001217600
2016-10-285.005.004.005.002119001055700
2016-10-275.005.004.005.0017534008762500
2016-10-265.006.005.005.007230003628300
2016-10-255.006.005.005.003011001531500
2016-10-246.006.005.006.0081700476200
2016-10-215.006.005.006.0030600160400
2016-10-206.006.005.005.00124300695000
2016-10-196.006.005.005.004573002605800
2016-10-185.006.005.005.002402001221800
2016-10-176.006.005.005.003706001884700
2016-10-145.006.005.006.001790093300
2016-10-136.006.005.006.0067000385900
2016-10-125.006.005.005.001820091400
2016-10-115.006.005.005.00140200706300
2016-10-075.005.004.005.00194400970200
2016-10-065.005.004.005.0047800229000
2016-10-055.005.005.005.0056700283500
2016-10-045.005.004.005.00300014900
2016-10-035.005.004.005.0056200279600
2016-09-305.005.004.005.0024600115100
2016-09-295.005.005.005.0046000230000
2016-09-285.005.004.005.0025900124800
2016-09-275.005.004.005.0092200431000
2016-09-265.005.004.005.0028900137800
2016-09-235.005.004.005.002867001432500
2016-09-215.006.005.005.00376080018807700
2016-09-205.005.004.005.0036200176400
2016-09-165.005.004.004.0030600126200
2016-09-154.005.004.005.00340015500
2016-09-145.005.004.005.0039600194400
2016-09-135.005.004.005.0032200144700
2016-09-125.005.004.005.0045100223500
2016-09-094.005.004.005.00166900829900
2016-09-084.005.004.004.0034400147600
2016-09-075.005.004.005.003065001256500
2016-09-065.005.004.005.00139700697600
2016-09-055.005.004.005.00770034800
2016-09-025.005.004.005.00110900453500
2016-09-015.005.004.005.001320056000
2016-08-315.005.004.005.00127300624100
2016-08-305.005.005.005.0041900209500
2016-08-295.005.004.005.003588001578400
2016-08-265.005.004.004.00155600748500
2016-08-255.005.004.004.00202200820600
2016-08-245.005.004.005.00150700733500
2016-08-235.005.004.005.001210050400
2016-08-225.005.005.005.00780039000
2016-08-195.005.004.005.001480072000
2016-08-185.005.005.005.002712001356000
2016-08-175.005.004.005.002110095500
2016-08-165.005.005.005.00280014000
2016-08-155.005.005.005.0010005000
2016-08-125.005.005.005.002377001188500
2016-08-105.005.005.005.00108900544500
2016-08-095.005.005.005.002050001025000
2016-08-085.005.005.005.008004000
2016-08-054.005.004.005.002350097500
2016-08-045.005.005.005.001920096000
2016-08-035.005.004.005.001960096100
2016-08-025.005.005.005.00125700628500
2016-08-015.005.005.005.00192000960000
2016-07-295.006.005.005.0014971007485900
2016-07-285.005.004.005.001050048400
2016-07-275.005.004.005.001750085600
2016-07-265.005.005.005.0055200276000
2016-07-255.005.005.005.003255001627500
2016-07-225.005.004.005.0038200190800
2016-07-215.005.005.005.002209001104500
2016-07-205.005.004.005.00236700983500
2016-07-195.005.004.005.002318001158000
2016-07-155.005.004.005.0084000398000
2016-07-145.005.004.005.0020400100000
2016-07-135.005.004.005.00184200917800
2016-07-125.005.005.005.00820041000
2016-07-115.005.005.005.002160001080000
2016-07-085.005.004.005.0029400135000
2016-07-075.005.004.005.0079700397400
2016-07-065.005.005.005.002435001217500
2016-07-055.006.005.005.00120000700000
2016-07-045.006.005.005.002345001172700
2016-07-015.005.005.005.003258001629000
2016-06-305.005.005.005.008868004434000
2016-06-294.006.004.005.0013874006991100
2016-06-284.005.004.005.0027600134900
2016-06-274.005.004.004.0032200150300
2016-06-245.005.004.005.002447001045300
2016-06-234.005.004.005.0016992007143700
2016-06-225.006.005.006.0016133008066600
2016-06-215.005.004.005.0067100329500
2016-06-205.005.004.005.0065000312500
2016-06-174.005.004.005.001880080900
2016-06-165.005.004.005.0041400199500
2016-06-155.005.004.005.001220057500
2016-06-145.005.005.005.002151001075500
2016-06-135.005.005.005.00112600563000
2016-06-105.005.005.005.007976003988000
2016-06-095.005.005.005.001330066500
2016-06-085.005.005.005.0076800384000
2016-06-075.005.004.005.0050700250100
2016-06-065.005.004.005.004062002000000
2016-06-035.005.005.005.002125001062500
2016-06-025.005.005.005.00132000660000
2016-06-015.005.004.005.00132800663200
2016-05-315.005.004.005.00112100560400
2016-05-305.005.005.005.001310065500
2016-05-275.005.005.005.0035900179500
2016-05-265.005.004.005.001970097500
2016-05-255.005.005.005.0096300481500
2016-05-245.005.004.005.003858001766000
2016-05-235.005.004.005.001920095900
2016-05-205.005.004.005.0041400206200
2016-05-195.005.004.005.0054600228300
2016-05-185.005.005.005.0032200161000
2016-05-175.005.004.005.00137200652500
2016-05-165.005.004.005.00123900569300
2016-05-135.005.005.005.0050900254500
2016-05-125.005.004.005.0074600372900
2016-05-115.005.004.005.0078000388700
2016-05-105.005.004.005.0087600435000
2016-05-095.005.005.005.0021000105000
2016-05-065.005.004.005.009617004721200
2016-05-025.005.004.005.0058000270400
2016-04-285.005.004.005.0016775008318400
2016-04-275.005.004.005.0025500127400
2016-04-265.005.004.005.004253002114500
2016-04-255.005.005.005.00111100555500
2016-04-225.005.004.005.0067300327500
2016-04-215.005.004.005.002983001491400
2016-04-205.005.004.005.0068300303800
2016-04-195.005.004.005.00179700857200
2016-04-185.005.004.005.002637001297000
2016-04-154.005.004.005.00204900941700
2016-04-145.005.004.005.00143200671000
2016-04-135.005.004.005.0037300186000
2016-04-125.005.004.005.003185001512500
2016-04-115.005.004.005.0089800382200
2016-04-085.005.004.005.0071400317000
2016-04-074.005.004.005.0084100393500
2016-04-065.005.004.005.00136700673500
2016-04-055.005.004.005.003595001797400
2016-04-045.005.005.005.003556001778000
2016-04-015.005.004.005.00150100750300
2016-03-315.005.004.005.004684002242000
2016-03-305.005.004.005.002686001329900
2016-03-295.005.004.005.00148400731600
2016-03-285.005.004.005.003866001870000
2016-03-255.005.004.005.004121002014200
2016-03-245.005.004.005.003636001777600
2016-03-235.005.005.005.00185700928500
2016-03-225.005.004.005.00187900937500
2016-03-185.005.004.005.008537004267400
2016-03-175.005.005.005.00180200901000

   ※ 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