[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 
2017-08-185.005.004.005.002070001030000
2017-08-175.005.004.005.002509001249500
2017-08-165.005.004.005.004299002124500
2017-08-155.005.004.005.004125002060200
2017-08-145.005.004.005.003660001818800
2017-08-105.005.004.004.004049001967500
2017-08-095.005.005.005.003373001686500
2017-08-085.005.004.005.005165002582400
2017-08-075.005.004.005.004149002064400
2017-08-045.005.005.005.005228002614000
2017-08-035.005.004.005.002690001334000
2017-08-025.005.004.005.003755001840200
2017-08-014.005.004.005.00167800709900
2017-07-314.005.004.005.0068600324600
2017-07-285.005.004.005.002386001092000
2017-07-275.005.005.005.003897001948500
2017-07-265.005.004.005.003286001632900
2017-07-255.005.004.005.002958001477000
2017-07-245.005.005.005.002210001105000
2017-07-215.005.005.005.003876001938000
2017-07-205.005.004.005.005278002619000
2017-07-195.005.004.005.004262002130200
2017-07-185.005.004.005.004652002246000
2017-07-145.005.004.005.002589001283300
2017-07-134.005.004.005.0081000345000
2017-07-125.005.005.005.005036002518000
2017-07-115.005.005.005.005178002589000
2017-07-105.005.004.005.005866002931600
2017-07-075.005.005.005.004435002217500
2017-07-065.005.004.005.005897002948000
2017-07-055.005.004.005.005653002804500
2017-07-045.005.004.005.0011017005507000
2017-07-035.005.004.005.004252002123900
2017-06-304.005.004.005.005364002480900
2017-06-295.005.004.005.003372001685000
2017-06-285.005.004.005.004534002264100
2017-06-275.005.004.005.005322002659000
2017-06-265.005.004.005.004119002058100
2017-06-235.005.004.005.006387003191500
2017-06-225.005.004.005.008486004044300
2017-06-214.005.004.005.004372001928500
2017-06-205.005.004.005.005288002613800
2017-06-195.005.004.005.004053002025100
2017-06-164.005.004.005.002895001223900
2017-06-155.005.004.004.006242003025000
2017-06-145.005.004.005.007472003734500
2017-06-135.005.005.005.006818003409000
2017-06-124.005.004.004.004102001869800
2017-06-095.005.005.005.004763002381500
2017-06-085.005.004.005.005286002581800
2017-06-075.005.005.005.003135001567500
2017-06-065.005.005.005.004195002097500
2017-06-055.005.004.005.004226002112900
2017-06-025.005.005.005.004775002387500
2017-06-015.005.005.005.003910001955000
2017-05-315.005.005.005.002740001370000
2017-05-305.005.005.005.003891001945500
2017-05-295.005.004.005.004518002257500
2017-05-265.005.005.005.004647002323500
2017-05-255.005.004.005.006712003355300
2017-05-245.006.005.005.007747003873600
2017-05-235.005.005.005.008669004334500
2017-05-225.005.005.005.003183001591500
2017-05-195.005.005.005.009006004503000
2017-05-185.005.004.005.006082003040700
2017-05-175.006.005.005.004352002177400
2017-05-165.005.005.005.003247001623500
2017-05-155.005.005.005.003453001726500
2017-05-125.005.005.005.00144100720500
2017-05-115.005.005.005.0016959008479500
2017-05-105.005.005.005.00169400847000
2017-05-095.005.005.005.002401001200500
2017-05-085.005.004.005.002399001198500
2017-05-025.005.004.005.0031500157000
2017-05-015.005.005.005.0060900304500
2017-04-285.005.005.005.0070000350000
2017-04-275.005.005.005.002464001232000
2017-04-265.005.005.005.00114700573500
2017-04-255.005.004.005.003162001580600
2017-04-245.005.004.005.002379001169200
2017-04-215.005.004.005.002378001178400
2017-04-204.005.004.005.003555001660000
2017-04-195.005.005.005.005143002571500
2017-04-185.005.005.005.00104800524000
2017-04-175.005.005.005.00112700563500
2017-04-145.005.005.005.00158000790000
2017-04-135.005.004.005.00196100832400
2017-04-125.005.004.005.004180002089900
2017-04-115.005.005.005.0081800409000
2017-04-105.005.005.005.002295001147500
2017-04-075.006.005.005.003746001874400
2017-04-065.006.005.005.005200002602500
2017-04-055.006.005.005.0017262008662100
2017-04-045.005.004.005.00191000954000
2017-04-035.005.004.005.003244001621900
2017-03-315.005.004.005.007698003848500
2017-03-305.005.004.005.00202300981500
2017-03-295.005.004.005.002401001199500
2017-03-285.005.005.005.002114001057000
2017-03-274.005.004.005.00159100674900
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

   ※ 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