[1692 東証] ETFS アルミニウム上場投資信託 日足 時系列データ

[1692 東証] ETFS アルミニウム上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2000
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-1400
2017-11-1300
2017-11-10349.00349.00349.00349.0010034900
2017-11-0900
2017-11-08339.00399.00339.00399.00300113700
2017-11-0700
2017-11-06400.00400.00400.00400.0010040000
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-30370.00370.00370.00370.00400148000
2017-10-27338.00338.00336.00336.00500168400
2017-10-26359.00359.00359.00359.0010035900
2017-10-2500
2017-10-2400
2017-10-23357.00357.00357.00357.0020071400
2017-10-2000
2017-10-19338.00338.00338.00338.0010033800
2017-10-1800
2017-10-1700
2017-10-16390.00390.00342.00342.0020073200
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-10383.00383.00383.00383.0010038300
2017-10-0600
2017-10-0500
2017-10-04355.00355.00355.00355.0010035500
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-26380.00390.00334.00334.00500187500
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-20332.00332.00332.00332.0030099600
2017-09-1900
2017-09-15383.00383.00380.00380.0020076300
2017-09-14395.00395.00395.00395.0020079000
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
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
2017-08-1700
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
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-19330.00330.00330.00330.0020066000
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
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
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-18313.00313.00313.00313.0010031300
2017-04-17283.00283.00283.00283.0010028300
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
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
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-15318.00318.00318.00318.0010031800
2017-03-14320.00320.00318.00318.0020063800
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-08321.00321.00321.00321.0010032100
2017-03-07311.00375.00311.00351.00900326300
2017-03-06382.00382.00302.00362.00700251800
2017-03-03333.00350.00333.00350.00400136600
2017-03-02387.00387.00387.00387.00300116100
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-21317.00317.00317.00317.00400126800
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-13330.00330.00330.00330.00700231000
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-07315.00315.00315.00315.0010031500
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-27323.00323.00323.00323.0010032300
2017-01-2600
2017-01-25329.00329.00329.00329.00800263200
2017-01-2400
2017-01-2300
2017-01-20316.00316.00316.00316.0010031600
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-12300.00300.00300.00300.0010030000
2017-01-1100
2017-01-1000
2017-01-06267.00307.00267.00307.00500141500
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27373.00381.00293.00293.00300104700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-12314.00314.00314.00314.0010031400
2016-12-09314.00314.00314.00314.0010031400
2016-12-08295.00295.00293.00293.00400117800
2016-12-07350.00350.00277.00280.001500474900
2016-12-06273.00303.00273.00303.0020057600
2016-12-05303.00303.00303.00303.0010030300
2016-12-0200
2016-12-0100
2016-11-30269.00269.00269.00269.0010026900
2016-11-2900
2016-11-2800
2016-11-25347.00347.00347.00347.0010034700
2016-11-24347.00347.00347.00347.0010034700
2016-11-22293.00293.00293.00293.0010029300
2016-11-21293.00293.00293.00293.0020058600
2016-11-18267.00267.00267.00267.0030080100
2016-11-1700
2016-11-16326.00326.00326.00326.0010032600

   ※ 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