[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 
2017-03-271120.001120.001100.001100.00670739500
2017-03-241130.001130.001130.001130.00200226000
2017-03-2300
2017-03-221120.001120.001120.001120.001011200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-141133.001133.001133.001133.00310351230
2017-03-1300
2017-03-101103.001103.001100.001100.0011701290060
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-061200.001200.001200.001200.00120144000
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-131102.001102.001102.001102.003033060
2017-02-101101.001102.001101.001102.002022030
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-061198.001198.001198.001198.003035940
2017-02-0300
2017-02-021110.001130.001110.001130.0090100900
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-271102.001102.001100.001100.00660726250
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-231263.001263.001101.001101.005059910
2017-01-201200.001200.001200.001200.002024000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-121200.001200.001200.001200.002024000
2017-01-1100
2017-01-1000
2017-01-061289.001289.001109.001109.00210234690
2017-01-0500
2017-01-0400
2016-12-301289.001289.001289.001289.001012890
2016-12-291240.001290.001240.001290.007087300
2016-12-281150.001150.001150.001150.002023000
2016-12-2700
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
2016-12-1200
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

   ※ 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