[1693 東証] ETFS 銅上場投資信託 日足 時系列データ

[1693 東証] ETFS 銅上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0800
2016-12-072830.002830.002830.002830.0040113200
2016-12-062743.002823.002650.002823.00100277390
2016-12-052450.002643.002450.002643.005401326310
2016-12-022911.002911.002500.002500.004101119220
2016-12-012661.002661.002611.002611.005201367720
2016-11-302711.002711.002711.002711.0040108440
2016-11-2900
2016-11-282676.002999.002676.002999.00240710110
2016-11-2500
2016-11-242675.002765.002675.002676.00100270250
2016-11-222523.002675.002523.002675.00270711940
2016-11-212602.002675.002602.002675.00260683030
2016-11-182520.002665.002520.002590.006001555590
2016-11-172860.002860.002550.002674.00210552690
2016-11-162530.002999.002450.002860.0014003638730
2016-11-152580.003050.002580.003050.008702283500
2016-11-142778.002778.002550.002550.00360995220
2016-11-112780.002780.002610.002610.003801012220
2016-11-102380.002380.002380.002380.00290690200
2016-11-092300.002340.002299.002300.00130299780
2016-11-082379.002379.002379.002379.002047580
2016-11-0700
2016-11-042110.002110.002110.002110.004084400
2016-11-0200
2016-11-0100
2016-10-312189.002189.002189.002189.00100218900
2016-10-282179.002179.002179.002179.0050108950
2016-10-272179.002179.002179.002179.001021790
2016-10-262113.002179.002113.002179.0050106970
2016-10-252157.002157.002157.002157.002043140
2016-10-242159.002159.002159.002159.00200431800
2016-10-2100
2016-10-202089.002189.002089.002189.00150314350
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-142120.002220.002120.002220.0070149400
2016-10-132116.002216.002109.002209.00440938480
2016-10-122087.002298.002087.002297.00360818830
2016-10-112040.002040.002040.002040.002040800
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-042220.002249.002220.002249.00140311090
2016-10-032220.002220.002220.002220.002044400
2016-09-302150.002150.002150.002150.001021500
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-132054.002154.002020.002120.00190393180
2016-09-1200
2016-09-092045.002195.002045.002195.0060130200
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-052060.002200.002060.002200.00120249600
2016-09-0200
2016-09-012280.002280.002280.002280.004091200
2016-08-312282.002282.002282.002282.0050114100
2016-08-3000
2016-08-2900
2016-08-262167.002167.002167.002167.0060130020
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-192100.002200.002100.002200.0070153000
2016-08-1800
2016-08-172231.002231.002150.002150.0080176020
2016-08-162198.002198.002198.002198.001021980
2016-08-152106.002199.002100.002199.0080169110
2016-08-1200
2016-08-102081.002096.002081.002096.0060125310
2016-08-0900
2016-08-0800
2016-08-052200.002200.002200.002200.00100220000
2016-08-042230.002230.002230.002230.00100223000
2016-08-0300
2016-08-022250.002250.002250.002250.002045000
2016-08-012400.002400.002250.002250.004091500
2016-07-292350.002350.002340.002340.00110257500
2016-07-282250.002250.002250.002250.004090000
2016-07-272350.002350.002350.002350.001023500
2016-07-262350.002350.002350.002350.003070500
2016-07-2500
2016-07-2200
2016-07-212350.002350.002350.002350.001023500
2016-07-202330.002330.002330.002330.001023300
2016-07-192300.002300.002300.002300.001023000
2016-07-152300.002300.002300.002300.001023000
2016-07-1400
2016-07-1300
2016-07-122245.002245.002245.002245.002044900
2016-07-1100
2016-07-082042.002142.002042.002142.002041840
2016-07-0700
2016-07-0600
2016-07-052027.002027.002027.002027.001020270
2016-07-0400
2016-07-012250.002250.002250.002250.001022500
2016-06-3000
2016-06-292020.002020.002018.002018.002040380
2016-06-2800
2016-06-272151.002151.002151.002151.001021510
2016-06-242393.002393.002393.002393.001023930
2016-06-2300
2016-06-2200
2016-06-212070.002070.002070.002070.001020700
2016-06-202200.002200.002128.002128.00330724280
2016-06-1700
2016-06-162080.002100.002070.002070.0060124900
2016-06-152307.002307.002057.002100.00420867300
2016-06-142180.002180.002180.002180.002043600
2016-06-132301.002301.002200.002200.0070159050
2016-06-102200.002200.002180.002200.00440963630
2016-06-092227.002227.002210.002210.00200443090
2016-06-082250.002350.002250.002250.00170392500
2016-06-0700
2016-06-062255.002255.002255.002255.002045100
2016-06-032255.002255.002255.002255.002045100
2016-06-022310.002310.002260.002260.00220501200
2016-06-012263.002333.002263.002333.004091220
2016-05-312375.002375.002375.002375.0080190000
2016-05-302300.002376.002300.002300.00160375400
2016-05-272282.002282.002282.002282.001022820
2016-05-262352.002352.002352.002352.001023520
2016-05-252219.002219.002219.002219.0080177520
2016-05-2400
2016-05-232250.002450.002222.002222.006301507220
2016-05-2000
2016-05-192300.002350.002300.002300.00120276500
2016-05-182329.002329.002329.002329.00200465800
2016-05-172250.002250.002250.002250.003067500
2016-05-162250.002250.002249.002250.003067490
2016-05-132300.002400.002268.002268.0090208680
2016-05-122527.002527.002527.002527.002050540
2016-05-112537.002537.002400.002527.0070174650
2016-05-102565.002565.002560.002560.0080205100
2016-05-092310.002310.002310.002310.0050115500
2016-05-062556.002556.002300.002320.006601530400
2016-05-022590.002590.002590.002590.003077700
2016-04-282311.002311.002311.002311.002046220
2016-04-2700
2016-04-2600
2016-04-252586.002586.002586.002586.002051720
2016-04-222589.002589.002589.002589.002051780
2016-04-212500.002500.002500.002500.003075000
2016-04-202291.002291.002291.002291.00230526930
2016-04-192350.002350.002350.002350.00100235000
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-082300.002300.002300.002300.004801104000
2016-04-0700
2016-04-062400.002400.002400.002400.001024000
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-232400.002400.002400.002400.001024000
2016-03-2200
2016-03-1800
2016-03-172321.002321.002321.002321.001023210
2016-03-1600
2016-03-152630.002630.002630.002630.001026300
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-082600.002600.002600.002600.0040104000
2016-03-072302.002302.002302.002302.001023020
2016-03-042488.002488.002488.002488.002049760
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-252211.002211.002211.002211.001022110
2016-02-2400
2016-02-232220.002220.002220.002220.00210466200
2016-02-2200
2016-02-192318.002318.002318.002318.001023180
2016-02-182410.002410.002410.002410.001024100
2016-02-172487.002487.002487.002487.002049740
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-082421.002421.002421.002421.002048420
2016-02-0500
2016-02-042680.002680.002680.002680.003080400
2016-02-0300
2016-02-022697.002697.002697.002697.003080910
2016-02-012616.002616.002616.002616.003078480
2016-01-292680.002680.002680.002680.003080400
2016-01-282671.002680.002671.002680.0050133760
2016-01-272650.002650.002650.002650.0040106000
2016-01-262450.002650.002450.002650.0050128500
2016-01-2500
2016-01-2200
2016-01-212448.002448.002448.002448.0080195840
2016-01-202350.002350.002350.002350.001023500
2016-01-1900
2016-01-182350.002350.002350.002350.002047000
2016-01-152410.002410.002410.002410.001024100
2016-01-1400
2016-01-132400.002400.002400.002400.001024000
2016-01-122500.002500.002340.002341.006401504100
2016-01-082410.002749.002410.002748.005501498380
2016-01-072470.002470.002470.002470.00320790400
2016-01-0600
2016-01-052500.002500.002480.002480.00290724200
2016-01-042500.002500.002500.002500.002050000
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-252510.002510.002500.002500.0070175300
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-172680.002680.002680.002680.001026800
2015-12-162650.002650.002650.002650.002053000
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-092719.002719.002719.002719.001027190
2015-12-0800
2015-12-0700
2015-12-042500.002500.002500.002500.001025000
2015-12-0300
2015-12-022715.002715.002715.002715.001027150

   ※ 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