[1694 東証] ETFS ニッケル上場投資信託 日足 時系列データ

[1694 東証] ETFS ニッケル上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-051081.001081.001081.001081.001010810
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-221520.001520.001258.001258.008401273960
2016-11-211150.001420.001150.001420.00150210300
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-101196.001200.001196.001200.00260311580
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
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
2016-10-181040.001040.001040.001040.00300312000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-111245.001245.00966.00966.00420520110
2016-10-07960.00960.00960.00960.0010096000
2016-10-0600
2016-10-0500
2016-10-041104.001104.001104.001104.00100110400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-271105.001105.001105.001105.00200221000
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-081110.001110.001110.001110.00250277500
2016-09-0700
2016-09-061077.001077.001077.001077.002021540
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-291077.001077.001077.001077.001010770
2016-08-2600
2016-08-251100.001130.00980.00995.00280295700
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-181266.001266.001266.001266.00100126600
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-051105.001105.001105.001105.005055250
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-011405.001405.001405.001405.00200281000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-261145.001145.001110.001140.00250283950
2016-07-2500
2016-07-221145.001145.001145.001145.001011450
2016-07-2100
2016-07-201100.001100.001100.001100.00230253000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-131020.001050.001020.001050.00270281300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-291003.001003.00898.00898.00200190100
2016-06-2800
2016-06-2700
2016-06-24900.00900.00900.00900.004036000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20985.00985.00985.00985.00109850
2016-06-17985.00985.00985.00985.003029550
2016-06-16900.00900.00900.00900.00410369000
2016-06-1500
2016-06-1400
2016-06-13918.00918.00918.00918.004036720
2016-06-10911.00918.00911.00918.002018290
2016-06-09838.00910.00838.00910.007062260
2016-06-0800
2016-06-0700
2016-06-06937.00937.00937.00937.002018740
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26823.00823.00823.00823.00500411500
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-201070.001070.001070.001070.00500535000
2016-05-1900
2016-05-181068.001068.001068.001068.00200213600
2016-05-17980.00980.00980.00980.004039200
2016-05-16990.00990.00989.00989.006059350
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10991.00991.00991.00991.004039640
2016-05-0900
2016-05-06980.00980.00980.00980.006058800
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-15931.00931.00931.00931.003027930
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08973.00973.00968.00968.006058130
2016-04-07973.00973.00973.00973.002019460
2016-04-0600
2016-04-05987.00987.00978.00978.00280275020
2016-04-04997.00997.00997.00997.002019940
2016-04-0100
2016-03-311001.001001.00999.001000.00360359980
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-171149.001149.001059.001059.00110125490
2016-03-1600
2016-03-151111.001150.001100.001150.00230254610
2016-03-1400
2016-03-111150.001150.001150.001150.002023000
2016-03-101101.001101.001100.001100.00740814010
2016-03-091053.001352.001053.001352.006066170
2016-03-081384.001384.001360.001360.00150205200
2016-03-0700
2016-03-04997.001222.00997.001100.007077190
2016-03-031068.001068.00978.00990.008080160
2016-03-021130.001130.001070.001070.00120134400
2016-03-011030.001030.001030.001030.002020600
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-031359.001359.001359.001359.00570774630
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
2016-01-191139.001139.001139.001139.007079730
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-071197.001197.001197.001197.00530634410
2016-01-0600
2016-01-0500
2016-01-041230.001230.001230.001230.004049200
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
2015-12-091290.001290.001290.001290.005064500
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