[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 
2016-12-0900
2016-12-082770.002800.002770.002770.003083407
2016-12-072800.002800.002800.002800.00616800
2016-12-062760.002760.002760.002760.0060165600
2016-12-052982.002982.002760.002760.00153444980
2016-12-023015.003015.003010.003010.00159478805
2016-12-012698.002700.002498.002700.006321605372
2016-11-302655.002694.002314.002315.00202501909
2016-11-2900
2016-11-282370.002370.002370.002370.0012370
2016-11-2500
2016-11-242257.002500.002257.002500.004092710
2016-11-222586.002586.002579.002579.001231018
2016-11-212657.002657.002600.002600.00923742
2016-11-182679.002751.002201.002201.008112082323
2016-11-172059.002059.002059.002059.00510295
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-042450.002450.002450.002450.00819600
2016-11-022279.002279.002279.002279.0049116
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-142344.002469.002344.002469.001331472
2016-10-132344.002470.002344.002470.001945670
2016-10-122344.002489.002344.002480.00110260378
2016-10-112497.002497.002347.002347.002970913
2016-10-072410.002420.002410.002420.0045108800
2016-10-062344.002344.002344.002344.002046880
2016-10-052384.002410.002384.002410.00125300151
2016-10-042350.002350.002349.002350.00234549891
2016-10-032200.002200.002114.002114.001327730
2016-09-302094.002345.002094.002111.004911035352
2016-09-292300.002348.002299.002348.00136317572
2016-09-2800
2016-09-2700
2016-09-262100.002100.002100.002100.0050105000
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-142058.002058.002058.002058.00918522
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-072015.002015.002015.002015.001224180
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-312120.002120.002120.002120.0012120
2016-08-3000
2016-08-292329.002330.002329.002330.00128298162
2016-08-262200.002200.002200.002200.001737400
2016-08-252106.002106.002106.002106.0024212
2016-08-242143.002193.002143.002193.00367794644
2016-08-2300
2016-08-2200
2016-08-192397.002397.002397.002397.0012397
2016-08-1800
2016-08-1700
2016-08-162030.002030.002030.002030.001530450
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-052450.002450.002054.002062.00106242494
2016-08-042050.002050.002050.002050.00109223450
2016-08-031974.002500.001974.002499.00261635979
2016-08-022105.002250.002100.002250.001940223
2016-08-0100
2016-07-292151.002151.002100.002100.00140296550
2016-07-282150.002300.002150.002300.001329450
2016-07-272150.002150.002150.002150.00817200
2016-07-262245.002245.002100.002100.003064450
2016-07-2500
2016-07-2200
2016-07-212500.002500.002500.002500.001230000
2016-07-202400.002400.002400.002400.0012400
2016-07-192403.002403.002400.002400.0037206
2016-07-152450.002450.002400.002400.001638450
2016-07-142500.002500.002280.002472.00318754005
2016-07-132280.002600.002280.002600.001740043
2016-07-122250.002600.002250.002600.00120308500
2016-07-112300.002300.002300.002300.002148300
2016-07-082300.002311.002300.002310.00110253211
2016-07-072450.002450.002400.002400.0050121250
2016-07-062420.002619.002403.002410.00336813712
2016-07-052400.002400.002400.002400.001536000
2016-07-042828.002828.002828.002828.003393324
2016-07-012829.002829.002829.002829.00616974
2016-06-302300.002300.002300.002300.0024600
2016-06-292600.002600.002600.002600.001744200
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-232420.002420.002420.002420.001024200
2016-06-2200
2016-06-212749.002788.002749.002788.00120330660
2016-06-202796.002796.002510.002750.002465500
2016-06-172500.002799.002500.002500.00101258279
2016-06-162600.002990.002502.002990.00167447550
2016-06-152972.003000.002640.002640.00158468936
2016-06-142406.002406.002406.002406.002867368
2016-06-132990.002990.002980.002980.003089610
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-032850.002850.002850.002850.00101287850
2016-06-023030.003200.002840.002840.0010863097330
2016-06-013255.003255.002820.003230.00114322760
2016-05-313280.003280.002995.002995.0026275
2016-05-302871.003235.002855.003225.0041121455
2016-05-272936.003250.002700.002780.0094282584
2016-05-262954.003240.002949.003240.001544756
2016-05-252731.002865.002731.002850.0070193700
2016-05-242850.002850.002850.002850.001028500
2016-05-232845.002845.002845.002845.0012845
2016-05-202600.002801.002600.002801.001027005
2016-05-193235.003235.003235.003235.00187604945
2016-05-182400.002690.002400.002690.0080196950
2016-05-172381.002381.002381.002381.001023810
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-202970.002970.002970.002970.0065193050
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-082570.002570.002570.002570.00615420
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-302766.002766.002280.002500.001745604
2016-03-2900
2016-03-282300.002300.002280.002280.00920620
2016-03-252600.002600.002310.002310.00615310
2016-03-242311.002311.002311.002311.00200462200
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-152700.002700.002700.002700.00718900
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-082650.002650.002650.002650.00200530000
2016-03-0700
2016-03-042400.002724.002400.002620.0050127640
2016-03-0300
2016-03-022250.002750.002250.002750.00101277250
2016-03-0100
2016-02-292668.002684.002668.002684.0025352
2016-02-262452.002685.002452.002685.001128370
2016-02-252260.002260.002260.002260.00511300
2016-02-242270.002300.002270.002270.003784140
2016-02-232270.002270.002270.002270.00511350
2016-02-222730.002730.002730.002730.00513650
2016-02-1900
2016-02-182448.002448.002448.002448.001024480
2016-02-172773.002773.002773.002773.001027730
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-082500.002500.002500.002500.00512500
2016-02-052510.002510.002510.002510.001025100
2016-02-042770.002770.002770.002770.001233240
2016-02-032800.002800.002800.002800.001542000
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300

   ※ 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