[1691 東証] ETFS ガソリン上場投資信託 日足 時系列データ

[1691 東証] ETFS ガソリン上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132615.002615.002615.002615.00513075
2017-12-1200
2017-12-1100
2017-12-082615.002615.002615.002615.001128765
2017-12-072603.002803.002603.002700.001949948
2017-12-0600
2017-12-052953.002953.002953.002953.001029530
2017-12-043095.003095.002513.002776.0068175423
2017-12-013495.003500.003095.003095.0076261635
2017-11-302960.003180.002960.003170.0090277185
2017-11-292503.002504.002501.002501.001947548
2017-11-282501.002501.002501.002501.001025010
2017-11-2700
2017-11-2400
2017-11-2200
2017-11-212501.002501.002501.002501.001537515
2017-11-2000
2017-11-1700
2017-11-162450.002949.002450.002450.001234390
2017-11-1500
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-092480.002630.002480.002630.001127430
2017-11-082602.002602.002602.002602.001026020
2017-11-072697.002697.002697.002697.0025394
2017-11-0600
2017-11-0200
2017-11-012456.002456.002456.002456.0012456
2017-10-312647.002647.002647.002647.002052940
2017-10-302597.002598.002597.002598.001333766
2017-10-272437.002597.002437.002597.003074710
2017-10-262680.002680.002580.002580.0060159800
2017-10-2500
2017-10-2400
2017-10-232500.002500.002500.002500.001025000
2017-10-2000
2017-10-192382.002382.002382.002382.002047640
2017-10-182542.002600.002542.002600.003180426
2017-10-172600.002600.002600.002600.0012600
2017-10-1600
2017-10-1300
2017-10-122600.002600.002600.002600.002052000
2017-10-112588.002588.002366.002366.0024954
2017-10-1000
2017-10-062597.002597.002597.002597.001538955
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-282371.002586.002371.002586.002461634
2017-09-2700
2017-09-262265.002265.002265.002265.0012265
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-202221.002590.002221.002590.004099910
2017-09-192550.002599.002550.002570.0062160570
2017-09-1500
2017-09-142600.002600.002600.002600.001026000
2017-09-132590.002590.002590.002590.002051800
2017-09-122402.002429.002402.002429.0077186844
2017-09-1100
2017-09-0800
2017-09-072400.002400.002400.002400.0037200
2017-09-0600
2017-09-052135.002135.002135.002135.001532025
2017-09-042483.002599.002483.002599.0071178149
2017-09-012380.002380.002102.002102.0024482
2017-08-312101.002101.002101.002101.001021010
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-172400.002400.002400.002400.0049600
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-032168.002168.002168.002168.0012168
2017-06-302168.002168.002168.002168.00510840
2017-06-292168.002168.002168.002168.00510840
2017-06-2800
2017-06-2700
2017-06-262120.002120.002100.002100.002654862
2017-06-232193.002193.002193.002193.00510965
2017-06-222193.002193.002193.002193.001430702
2017-06-212119.002119.002119.002119.00510595
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-142180.002180.002130.002130.0065139380
2017-06-132250.002250.002149.002149.0024399
2017-06-122024.002524.002024.002524.001020740
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-152550.002550.002550.002550.0012550
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-092540.002540.002540.002540.0037620
2017-05-082540.002540.002540.002540.00410160
2017-05-022539.002539.002539.002539.0025078
2017-05-012540.002540.002540.002540.0012540
2017-04-282550.002550.002550.002550.00410200
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-112550.002550.002550.002550.0025100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-232550.002550.002550.002550.0025100
2017-03-222605.002605.002605.002605.0012605
2017-03-212605.002605.002605.002605.0012605
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-142610.002610.002605.002605.001026090
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-072605.002605.002605.002605.002052100
2017-03-0600
2017-03-0300
2017-03-022605.002605.002605.002605.0025210
2017-03-0100
2017-02-282750.002750.002750.002750.0012750
2017-02-2700
2017-02-2400
2017-02-232616.002800.002616.002800.0038032
2017-02-2200
2017-02-2100
2017-02-202800.002800.002800.002800.0038400
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-132700.002700.002610.002610.001128890
2017-02-1000
2017-02-092700.002700.002700.002700.0012700
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-032610.002610.002610.002610.001949590
2017-02-0200
2017-02-0100
2017-01-312640.002650.002640.002650.0041108250
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-202795.002795.002795.002795.001027950
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-132795.002795.002795.002795.00719565
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-062795.002796.002795.002796.001130746
2017-01-0500
2017-01-0400
2016-12-303000.003000.003000.003000.00100300000
2016-12-292776.002777.002776.002777.0052144394
2016-12-2800
2016-12-272900.003000.002900.003000.00233698500
2016-12-2600
2016-12-222776.002776.002776.002776.003597160
2016-12-212583.003295.002583.002775.00215645745
2016-12-2000
2016-12-192760.002760.002760.002760.00822080
2016-12-1600
2016-12-152761.002761.002761.002761.00822088
2016-12-142899.002900.002899.002900.001543488
2016-12-132900.002900.002900.002900.001029000
2016-12-122900.002900.002900.002900.0067194300
2016-12-0900

   ※ 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。 

Twitter