[1690 東証] ETFS WTI 原油上場投資信託 日足 時系列データ

[1690 東証] ETFS WTI 原油上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18744.00750.00743.00743.00440328550
2017-08-17752.00752.00750.00751.0013701029320
2017-08-16769.00769.00769.00769.00780599820
2017-08-15762.00763.00758.00763.00650495270
2017-08-14778.00778.00778.00778.00250194500
2017-08-10787.00789.00787.00789.0014801166910
2017-08-09779.00779.00777.00777.00240186680
2017-08-08786.00786.00785.00786.001210950860
2017-08-07798.00798.00790.00790.00230182660
2017-08-04778.00778.00778.00778.004031120
2017-08-03792.00792.00791.00791.00350277060
2017-08-02772.00787.00772.00780.0028702244420
2017-08-01800.00806.00800.00802.0056604535930
2017-07-31797.00799.00795.00797.0053504265030
2017-07-28789.00790.00784.00785.0025802035770
2017-07-27781.00786.00781.00781.0017901398840
2017-07-26770.00789.00770.00782.0070705516720
2017-07-25745.00748.00745.00748.00140104690
2017-07-24735.00742.00735.00742.00490360670
2017-07-21767.00767.00759.00759.0054404159280
2017-07-20772.00772.00765.00766.0027402098920
2017-07-19757.00757.00752.00757.00310234170
2017-07-18759.00759.00752.00752.00650489710
2017-07-14757.00759.00757.00759.0029202213110
2017-07-13752.00752.00746.00746.00340254600
2017-07-12757.00761.00752.00753.0018001363920
2017-07-11737.00746.00737.00739.00390289230
2017-07-10735.00745.00735.00745.001330984190
2017-07-07747.00748.00740.00748.00330245850
2017-07-06750.00752.00748.00752.0025201890700
2017-07-05775.00778.00775.00778.0045703542750
2017-07-04769.00775.00764.00775.00119709217150
2017-07-03755.00762.00752.00754.001497011301280
2017-06-30739.00740.00726.00726.0014001034010
2017-06-29737.00741.00732.00740.0020701528390
2017-06-28722.00725.00718.00725.0021101522620
2017-06-27713.00715.00709.00709.0017501246670
2017-06-26700.00739.00700.00703.002021014762900
2017-06-23695.00710.00695.00695.0034802445800
2017-06-22700.00700.00689.00689.002258015725740
2017-06-21722.00722.00705.00708.00116208304010
2017-06-20730.00730.00726.00726.0038602809540
2017-06-19725.00740.00725.00740.0014001021300
2017-06-16725.00729.00723.00729.0019501415730
2017-06-15731.00731.00707.00720.00110607986990
2017-06-14744.00745.00743.00744.00840624930
2017-06-13747.00748.00742.00743.00750557510
2017-06-12748.00748.00741.00748.0015701174290
2017-06-09730.00742.00730.00738.0063204641570
2017-06-08786.00786.00740.00743.001479011028110
2017-06-07767.00777.00767.00771.0057104398500
2017-06-06774.00774.00757.00762.0060704638440
2017-06-05777.00789.00770.00781.0068205334740
2017-06-02787.00798.00781.00786.0050503988000
2017-06-01796.00798.00791.00797.0022601796270
2017-05-31810.00810.00801.00808.009072770
2017-05-30812.00817.00810.00810.00350284720
2017-05-29825.00825.00802.00809.00280226820
2017-05-26800.00805.00792.00793.0084806766250
2017-05-25840.00850.00840.00845.0021301800610
2017-05-24841.00845.00841.00844.0019401635430
2017-05-23833.00833.00827.00827.007057950
2017-05-22830.00840.00830.00833.0057804816650
2017-05-19817.00820.00813.00815.00720585870
2017-05-18802.00809.00802.00809.00170137040
2017-05-17804.00804.00803.00803.001020820060
2017-05-16817.00821.00817.00820.0082206721560
2017-05-15802.00812.00800.00812.00840681700
2017-05-12804.00804.00804.00804.00510410040
2017-05-11798.00807.00798.00800.0021601728240
2017-05-10779.00780.00776.00776.001240965820
2017-05-09785.00785.00779.00779.0098207703770
2017-05-08824.00824.00780.00785.0060604803100
2017-05-02809.00810.00808.00809.0027202201250
2017-05-01811.00815.00805.00815.0015401249500
2017-04-28809.00812.00809.00812.00510413190
2017-04-27810.00816.00810.00815.00180146460
2017-04-26813.00818.00813.00818.00800652900
2017-04-25804.00809.00800.00809.00890715080
2017-04-24815.00815.00808.00808.00920748770
2017-04-21823.00824.00814.00824.00340278120
2017-04-20825.00827.00825.00825.0019401601740
2017-04-19850.00850.00850.00850.0047104003500
2017-04-18851.00851.00851.00851.00108510
2017-04-17847.00854.00845.00846.0046703955190
2017-04-14860.00860.00830.00845.00950789850
2017-04-13862.00862.00861.00861.00580499750
2017-04-12868.00877.00865.00865.0070106084430
2017-04-11875.00879.00860.00868.0066005713160
2017-04-10873.00874.00871.00871.0011901038900
2017-04-07849.00869.00849.00859.0062405368780
2017-04-06841.00841.00831.00841.00590491110
2017-04-05839.00848.00839.00842.0021901850660
2017-04-04833.00833.00822.00828.00890738220
2017-04-03834.00835.00832.00832.0014601217090
2017-03-31832.00839.00832.00832.0032102677850
2017-03-30829.00829.00819.00827.0067505589620
2017-03-29798.00808.00798.00808.001200957700
2017-03-28793.00795.00793.00794.00720571770
2017-03-27797.00804.00789.00804.0016501307390
2017-03-24794.00799.00794.00799.00790629650
2017-03-23803.00803.00803.00803.00180144540
2017-03-22810.00810.00799.00800.0096607762680
2017-03-21829.00829.00820.00824.00990818900
2017-03-17839.00839.00835.00838.0029802498000
2017-03-16846.00846.00840.00843.0051004300410
2017-03-15841.00841.00832.00841.00400335700
2017-03-14832.00851.00832.00840.0025002103900
2017-03-13826.00835.00826.00830.0048504039700
2017-03-10865.00866.00860.00860.0046604027770
2017-03-09880.00880.00872.00877.0059905246840
2017-03-08910.00913.00900.00907.0013001178620
2017-03-07905.00914.00905.00914.00130118550
2017-03-06915.00915.00915.00915.0010091500
2017-03-03909.00909.00909.00909.0011099990
2017-03-02920.00920.00916.00916.00170156320
2017-03-01910.00918.00910.00918.00230210530
2017-02-28909.00910.00909.00910.00110100050
2017-02-27903.00903.00903.00903.0015301381590
2017-02-24920.00920.00910.00916.001070977900
2017-02-23920.00921.00913.00921.00830763600
2017-02-22919.00928.00919.00921.00530489420
2017-02-21901.00913.00901.00913.0014201282420
2017-02-20906.00916.00906.00916.00320292120
2017-02-17916.00916.00909.00909.00810736570
2017-02-16909.00912.00909.00912.0020101827120
2017-02-15923.00923.00913.00923.00190175170
2017-02-14917.00917.00910.00910.00770705640
2017-02-13934.00934.00923.00928.0020301877550
2017-02-10914.00914.00907.00914.0032602968790
2017-02-09882.00882.00882.00882.00200176400
2017-02-08889.00889.00869.00881.0022501983060
2017-02-07904.00904.00904.00904.00400361600
2017-02-06925.00925.00914.00920.00480439600
2017-02-03920.00920.00920.00920.005046000
2017-02-02915.00915.00911.00911.0020001828400
2017-02-01906.00908.00906.00907.00870789090
2017-01-31913.00913.00906.00906.0021601964630
2017-01-30915.00924.00915.00918.00680623260
2017-01-27919.00943.00919.00943.0057305288640
2017-01-26904.00910.00904.00909.0032702963300
2017-01-25910.00910.00910.00910.00109100
2017-01-24900.00909.00900.00901.00460415040
2017-01-23916.00919.00915.00915.00430394160
2017-01-20909.00915.00909.00914.00860783440
2017-01-19910.00915.00910.00910.00340310350
2017-01-18910.00919.00910.00914.00480438710
2017-01-17935.00935.00918.00919.00270249710
2017-01-16933.00933.00919.00920.0014201309850
2017-01-13933.00937.00933.00936.0028802694340
2017-01-12923.00931.00920.00921.0036903405740
2017-01-11910.00917.00910.00917.00700637900
2017-01-10940.00940.00923.00932.0025002329460
2017-01-06961.00968.00955.00955.00930891640
2017-01-05961.00961.00957.00957.0010601017320
2017-01-04962.00970.00960.00960.0020301957170
2016-12-30962.00970.00962.00969.0047104559670
2016-12-29970.00970.00963.00965.00180173550
2016-12-28972.00975.00970.00972.0039003791640
2016-12-27957.00966.00956.00956.00530507700
2016-12-26953.00954.00945.00949.0011401081510
2016-12-22949.00953.00949.00953.00540513660
2016-12-21968.00976.00941.00965.001540014776590
2016-12-20954.00960.00952.00954.0081407768850
2016-12-19960.00975.00960.00962.00510491810
2016-12-16950.00951.00948.00949.0028902744380
2016-12-15945.00950.00939.00949.0025002354810
2016-12-14950.00952.00945.00945.0014701396000
2016-12-13955.00957.00945.00950.0085408137570
2016-12-12971.00978.00967.00973.002800027195730
2016-12-09906.00920.00906.00917.0042703891570
2016-12-08899.00899.00887.00891.0042503784660
2016-12-07911.00913.00903.00909.001333012137610
2016-12-06915.00924.00914.00920.0036803382360
2016-12-05909.00915.00901.00912.0073206655370
2016-12-02913.00924.00904.00905.001412012859170
2016-12-01890.00904.00870.00904.003097027484360
2016-11-30806.00808.00801.00807.0023801916760
2016-11-29818.00829.00818.00819.0014001148580
2016-11-28819.00819.00809.00809.00650528350
2016-11-25850.00857.00848.00848.0041203512840
2016-11-24855.00855.00846.00850.0018401562100
2016-11-22840.00853.00840.00853.001539013033930
2016-11-21806.00818.00802.00818.0057504678220
2016-11-18797.00797.00791.00791.00780617860
2016-11-17792.00792.00782.00792.0025602012660
2016-11-16785.00796.00784.00796.0044503507360
2016-11-15762.00770.00745.00770.0019101457330
2016-11-14752.00752.00752.00752.00710533920
2016-11-11765.00768.00765.00767.0019301479100
2016-11-10750.00767.00748.00756.0031302365400
2016-11-09754.00754.00701.00703.0089606432390
2016-11-08750.00751.00750.00751.00830622760
2016-11-07744.00749.00743.00749.00980729420
2016-11-04743.00743.00738.00739.0061504558520
2016-11-02762.00792.00762.00769.00104108177090
2016-11-01789.00789.00780.00781.0013101025480
2016-10-31808.00808.00808.00808.007056560
2016-10-28826.00826.00823.00823.0016801385790
2016-10-27824.00824.00821.00824.00240197640
2016-10-26820.00824.00815.00824.0015601279950
2016-10-25841.00841.00831.00831.00200166700
2016-10-24828.00840.00828.00840.00840697120
2016-10-21842.00842.00826.00826.001080897330
2016-10-20844.00854.00842.00842.0014301210320
2016-10-19835.00835.00835.00835.004033400
2016-10-18838.00860.00828.00828.0045103794260
2016-10-17836.00836.00830.00830.008066770
2016-10-14831.00836.00831.00836.00190157990
2016-10-13820.00820.00820.00820.00370303400
2016-10-12840.00841.00834.00840.00920770210
2016-10-11853.00860.00853.00853.0039103337470
2016-10-07820.00835.00802.00834.0074806108960
2016-10-06818.00819.00788.00803.0062505036680
2016-10-05799.00819.00784.00804.001934015392280
2016-10-04791.00793.00790.00792.0019501544230
2016-10-03770.00777.00770.00775.00830643130
2016-09-30785.00785.00740.00747.0015601194970
2016-09-29779.00785.00740.00779.0065004983980
2016-09-2800
2016-09-27744.00744.00737.00737.00720532630
2016-09-26718.00748.00718.00719.001030753130
2016-09-2300
2016-09-21728.00728.00728.00728.00200145600
2016-09-20737.00737.00718.00718.0019401406820
2016-09-16722.00723.00721.00722.00940678570
2016-09-15745.00752.00725.00731.00121809030060
2016-09-14750.00760.00747.00760.00320240490
2016-09-13756.00756.00753.00755.00330249440
2016-09-12753.00759.00734.00757.0058504385600
2016-09-09784.00793.00783.00783.0012801004550
2016-09-08763.00765.00763.00763.00410313030
2016-09-07745.00760.00743.00743.00660492150
2016-09-06755.00763.00755.00760.001230932960
2016-09-05743.00743.00743.00743.0013096590
2016-09-02739.00741.00735.00736.0028602113610
2016-09-01760.00760.00750.00750.00290219850
2016-08-31781.00781.00780.00780.00200156160
2016-08-30780.00781.00780.00781.0021201654220
2016-08-2900
2016-08-26771.00771.00771.00771.001000771000
2016-08-25772.00772.00765.00765.00400308100
2016-08-24776.00776.00772.00772.00730566340
2016-08-23778.00778.00761.00761.0015101157070
2016-08-22800.00800.00789.00789.0026402093730
2016-08-19793.00807.00793.00805.0033802708840
2016-08-18770.00780.00765.00779.0019001463850
2016-08-17766.00777.00765.00769.00380292030
2016-08-16768.00768.00752.00753.00440332440
2016-08-15756.00756.00755.00756.00340257020

   ※ 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