[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 
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
2016-08-12748.00766.00742.00766.0035102626280
2016-08-10729.00729.00720.00720.0020801509150
2016-08-09725.00736.00723.00723.0019101389730
2016-08-08720.00720.00710.00710.00980704000
2016-08-05703.00710.00702.00703.001270895420
2016-08-04699.00699.00695.00695.00630438350
2016-08-03675.00705.00673.00698.0033602289130
2016-08-02690.00693.00683.00685.0058204001770
2016-08-01701.00716.00701.00708.001596011231620
2016-07-29725.00751.00707.00707.0050003609300
2016-07-28745.00780.00735.00740.0026401977320
2016-07-27750.00762.00750.00752.0038602921280
2016-07-26770.00770.00750.00762.0024501871170
2016-07-25790.00790.00781.00781.001240979510
2016-07-22790.00820.00790.00790.0020601634550
2016-07-21815.00815.00811.00815.00370300870
2016-07-20809.00809.00796.00796.00260208030
2016-07-19820.00820.00801.00801.00850685190
2016-07-15801.00808.00801.00806.0027402203200
2016-07-14800.00800.00790.00796.0012601005120
2016-07-13803.00822.00803.00822.0024101965080
2016-07-12779.00788.00773.00786.0030902415670
2016-07-11761.00773.00761.00771.0024101846570
2016-07-08789.00804.00771.00778.0032702561490
2016-07-07810.00810.00802.00804.0026902164840
2016-07-06810.00810.00790.00791.0081306453250
2016-07-05847.00847.00836.00836.008067160
2016-07-04851.00857.00847.00847.00760646320
2016-07-01848.00848.00840.00840.003025360
2016-06-30854.00863.00849.00851.0044903846450
2016-06-29842.00842.00827.00835.00770641080
2016-06-28800.00827.00800.00827.0035902923030
2016-06-27805.00812.00805.00810.001337010790120
2016-06-24884.00884.00748.00827.0058004717380
2016-06-23866.00870.00855.00866.00630545510
2016-06-22888.00888.00870.00885.0033302935190
2016-06-21875.00875.00875.00875.00108750
2016-06-20863.00863.00859.00859.00190163250
2016-06-17829.00849.00820.00825.0019501614510
2016-06-16853.00859.00812.00837.0035202965850
2016-06-15871.00871.00860.00860.0014801286510
2016-06-14875.00880.00870.00874.00910798280
2016-06-13888.00889.00874.00882.0065905818650
2016-06-10927.00927.00913.00913.0033803126400
2016-06-09931.00940.00931.00931.0063805946370
2016-06-08916.00920.00913.00916.0012101106960
2016-06-07907.00907.00907.00907.00940852580
2016-06-06900.00900.00880.00899.0098708867700
2016-06-03910.00912.00907.00912.0020501862600
2016-06-02906.00913.00906.00913.0011001000800
2016-06-01925.00925.00905.00905.0044904145130
2016-05-31936.00937.00930.00935.0034103187270
2016-05-30931.00935.00928.00932.0054905111490
2016-05-27927.00927.00916.00919.0030602808360
2016-05-26929.00936.00921.00929.0028302628460
2016-05-25900.00928.00900.00919.0049904589740
2016-05-24896.00899.00888.00889.0015901418810
2016-05-23907.00907.00896.00896.0035503204100
2016-05-20909.00925.00909.00920.0026702440850
2016-05-19915.00915.00900.00909.0036303285090
2016-05-18905.00910.00905.00909.001510013702130
2016-05-17900.00905.00895.00904.0070206326330
2016-05-16868.00878.00868.00876.0062105424420
2016-05-13871.00873.00866.00869.0051404466090
2016-05-12857.00873.00844.00865.00112009613670
2016-05-11829.00840.00829.00831.0030002508990
2016-05-10815.00815.00804.00814.0035502886150
2016-05-09850.00850.00837.00840.0034502929600
2016-05-06828.00828.00804.00814.0059504848820
2016-05-02835.00840.00835.00835.0080306710310
2016-04-28872.00872.00855.00855.00105609142930
2016-04-27849.00864.00849.00863.001571013407470
2016-04-26834.00834.00830.00830.00280232600
2016-04-25847.00847.00828.00834.0028202355970
2016-04-22832.00836.00823.00833.0034102833810
2016-04-21833.00842.00828.00840.008938074807260
2016-04-20794.00803.00785.00785.0014501148540
2016-04-19796.00796.00780.00784.0055004338290
2016-04-18750.00758.00738.00747.0070305273600
2016-04-15805.00811.00805.00809.0048503924690
2016-04-14815.00815.00790.00803.00111308936360
2016-04-13809.00818.00809.00810.001302010582210
2016-04-12785.00789.00778.00780.0041003201530
2016-04-11750.00780.00750.00765.0038902991970
2016-04-08740.00756.00740.00750.0015301150090
2016-04-07748.00765.00748.00752.0015501175720
2016-04-06725.00741.00715.00730.0022501629330
2016-04-05720.00720.00710.00717.0044403180820
2016-04-04742.00742.00725.00726.0073505405490
2016-04-01789.00789.00768.00768.0026202031380
2016-03-31778.00780.00769.00774.00127109857390
2016-03-30797.00797.00785.00785.0037102930410
2016-03-29805.00809.00797.00797.0061704945450
2016-03-28820.00820.00811.00812.0043903590660
2016-03-25810.00815.00809.00809.0026902184190
2016-03-24810.00818.00807.00810.0089907288360
2016-03-23844.00844.00825.00840.0089607537860
2016-03-22845.00845.00831.00836.0039303292290
2016-03-18835.00841.00828.00832.001375011444880
2016-03-17820.00838.00815.00818.0088507300650
2016-03-16790.00800.00787.00799.0089007025230
2016-03-15810.00812.00795.00795.001390011138370
2016-03-14836.00836.00825.00825.0062005161760
2016-03-11822.00835.00807.00835.0098908164620
2016-03-10810.00835.00810.00835.001611013155730
2016-03-09792.00796.00774.00789.0078406155980
2016-03-08829.00829.00798.00808.00104108497660
2016-03-07794.00808.00793.00806.001774014203010
2016-03-04765.00765.00756.00765.0026201994900
2016-03-03760.00761.00752.00756.0046603536470
2016-03-02746.00754.00730.00752.0064504823940
2016-03-01733.00733.00725.00733.0040602961600
2016-02-29730.00730.00710.00715.001503010928620
2016-02-26711.00722.00705.00719.0082205857660
2016-02-25709.00709.00687.00701.0072005016420
2016-02-24690.00694.00678.00684.003792026076230
2016-02-23735.00735.00712.00720.0060504361460
2016-02-22704.00715.00700.00715.001524010708550
2016-02-19734.00734.00712.00722.001399010193910
2016-02-18745.00745.00725.00735.003029022487590
2016-02-17713.00713.00696.00700.001849012980580
2016-02-16733.00742.00718.00728.00115708476540
2016-02-15705.00707.00685.00706.002803019537470
2016-02-12668.00686.00662.00675.003547023997690
2016-02-10697.00703.00683.00689.003331023123380
2016-02-09740.00740.00720.00727.002121015525720
2016-02-08760.00780.00760.00774.0024801894440
2016-02-05780.00787.00756.00774.0050103861800
2016-02-04807.00807.00766.00795.001300010244090
2016-02-03778.00778.00743.00759.002053015501260
2016-02-02795.00809.00775.00780.002912022988120
2016-02-01860.00860.00830.00851.001970016768950
2016-01-29835.00856.00810.00856.001423011836980
2016-01-28800.00818.00793.00796.0060904889220
2016-01-27789.00795.00741.00779.001933014973770
2016-01-26747.00757.00735.00746.00114308545260
2016-01-25814.00825.00803.00824.001723014042580
2016-01-22760.00781.00721.00781.0092206953360
2016-01-21710.00730.00707.00710.0078005567010
2016-01-20758.00758.00713.00714.00113808278240
2016-01-19766.00795.00750.00765.002081015871530
2016-01-18800.00800.00750.00751.002067015956830
2016-01-15822.00828.00808.00808.0035702916140
2016-01-14839.00839.00790.00817.0068505517170
2016-01-13879.00879.00800.00824.001788015117220
2016-01-121070.001070.00850.00864.001215011493050
2016-01-08900.00923.00900.00920.0026702445730
2016-01-07887.00889.00850.00889.001533013466320
2016-01-06950.00978.00915.00932.0038103551500
2016-01-05945.00968.00943.00950.0021202008850
2016-01-041001.001001.00960.00970.0021102052200
2015-12-301003.001003.00948.00955.0020702027310
2015-12-29935.00943.00935.00943.00600565000
2015-12-28979.00979.00960.00970.0024302366520
2015-12-25950.00950.00942.00949.001010956250
2015-12-24974.00974.00968.00968.00660642770
2015-12-22920.00938.00920.00921.0022802114690
2015-12-21930.00932.00930.00931.0013601265830
2015-12-18950.00967.00947.00947.0065506220390
2015-12-17966.001015.00966.001015.0027202635390
2015-12-16989.001004.00971.001004.0013401325510
2015-12-15970.00972.00970.00970.0016301582800
2015-12-14970.001010.00963.00965.0038303735360
2015-12-111007.001158.00970.001006.0071407359860
2015-12-101025.001025.001015.001018.0018601895750
2015-12-091070.001098.001020.001048.0069907571720
2015-12-081050.001072.001017.001061.0050505260360
2015-12-071101.001107.001085.001091.0038604229630
2015-12-041205.001205.001205.001205.00100120500
2015-12-031105.001210.001105.001210.0025302816730
2015-12-021180.001180.001130.001130.0011001261160
2015-12-0100
2015-11-301217.001217.001146.001150.0017402031700
2015-11-271142.001187.001142.001187.0031703756490
2015-11-261181.001201.001181.001201.00110131910

   ※ 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