[1695 東証] ETFS 小麦上場投資信託 日足 時系列データ

[1695 東証] ETFS 小麦上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2877.0077.0077.0077.004600354200
2017-04-2776.0076.0076.0076.00353002682800
2017-04-2676.0077.0076.0076.00504003841200
2017-04-2575.0075.0074.0075.001105008192200
2017-04-2475.0076.0075.0076.00365002743400
2017-04-2176.0076.0075.0075.001320009937800
2017-04-2077.0077.0076.0076.0013940010601400
2017-04-1977.0077.0076.0077.00159001222300
2017-04-1877.0077.0077.0077.00139001070300
2017-04-1778.0078.0077.0078.00852006616800
2017-04-1479.0079.0078.0079.003800300100
2017-04-1378.0079.0077.0079.006700519700
2017-04-1279.0079.0078.0079.008500666200
2017-04-1179.0079.0079.0079.004700371300
2017-04-1079.0079.0079.0079.00145001145500
2017-04-0778.0078.0077.0077.00225001751900
2017-04-0679.0079.0079.0079.00140001106000
2017-04-0579.0079.0078.0078.007300573600
2017-04-0479.0079.0078.0079.0020810016435400
2017-04-0379.0079.0078.0079.0010300813300
2017-03-3179.0079.0079.0079.008800695200
2017-03-3079.0079.0079.0079.004800379200
2017-03-2978.0079.0078.0079.00153001194900
2017-03-2878.0078.0077.0078.00248001911800
2017-03-2778.0078.0077.0078.007200557400
2017-03-2478.0078.0077.0078.00161001255700
2017-03-2378.0078.0077.0078.00880006850000
2017-03-2279.0079.0078.0078.0037030029246200
2017-03-2181.0081.0079.0081.0022020017638300
2017-03-1782.0082.0081.0082.00250002048500
2017-03-1682.0082.0082.0082.007400606800
2017-03-1582.0082.0081.0082.00290002377900
2017-03-1483.0083.0082.0082.00470003863300
2017-03-1384.0084.0083.0083.003600302300
2017-03-1086.0086.0084.0084.009400801800
2017-03-0985.0085.0084.0085.00172001459000
2017-03-0886.0086.0085.0085.009600821000
2017-03-0786.0086.0085.0085.00534004590100
2017-03-0684.0086.0084.0086.00144001223400
2017-03-0385.0085.0084.0085.00379003199100
2017-03-0284.0085.0084.0085.00238002011200
2017-03-0183.0083.0082.0083.008200678100
2017-02-2883.0083.0082.0082.00853006995900
2017-02-2783.0083.0082.0082.00173001431500
2017-02-2484.0085.0084.0084.004500380100
2017-02-2384.0086.0084.0085.00134001148200
2017-02-2285.0085.0084.0085.009200781900
2017-02-2185.0085.0084.0084.003100261500
2017-02-2085.0085.0083.0083.00197001654600
2017-02-1786.0086.0086.0086.0050043000
2017-02-1686.0087.0086.0087.00133001143900
2017-02-1586.0086.0085.0086.004800412600
2017-02-1486.0086.0086.0086.0011600997600
2017-02-1385.0087.0085.0086.0013390011497900
2017-02-1083.0084.0083.0084.0045710038378600
2017-02-0981.0082.0081.0082.004400357300
2017-02-0881.0082.0081.0082.00248002010800
2017-02-0781.0081.0080.0081.00444003594400
2017-02-0682.0082.0081.0082.00369002998600
2017-02-0382.0083.0082.0082.002700221700
2017-02-0282.0082.0082.0082.001500123000
2017-02-0181.0082.0081.0081.00128001041800
2017-01-3182.0082.0080.0081.0015120012172800
2017-01-3082.0082.0081.0082.00842006903500
2017-01-2783.0083.0083.0083.0020016600
2017-01-2684.0084.0082.0083.00456003786100
2017-01-2583.0083.0083.0083.0012150010084500
2017-01-2484.0084.0083.0083.00229001923100
2017-01-2384.0084.0083.0083.00919007718800
2017-01-2083.0083.0083.0083.0019140015886200
2017-01-1984.0084.0083.0084.005500461700
2017-01-1884.0084.0083.0083.008300690500
2017-01-1783.0083.0083.0083.0013430011146900
2017-01-1684.0084.0083.0084.00168001405200
2017-01-1382.0083.0082.0083.007100587700
2017-01-1283.0083.0081.0082.00570004675500
2017-01-1185.0085.0084.0085.00243002053400
2017-01-1083.0084.0083.0083.00210001756300
2017-01-0684.0084.0082.0084.00258002143000
2017-01-0583.0083.0082.0082.00222001822800
2017-01-0481.0081.0081.0081.0012200988200
2016-12-3080.0081.0080.0081.0010900878000
2016-12-2980.0080.0079.0080.00405003239000
2016-12-2880.0082.0080.0081.00530004284400
2016-12-2778.0079.0078.0078.00268002104400
2016-12-2679.0079.0079.0079.00322002543800
2016-12-2279.0079.0078.0079.00359002817300
2016-12-2179.0080.0079.0080.00640005072900
2016-12-2081.0082.0079.0080.00662005303000
2016-12-1983.0083.0081.0082.0011900979200
2016-12-1682.0082.0082.0082.00173001418600
2016-12-1581.0084.0081.0083.001213009913600
2016-12-1480.0080.0080.0080.0010000800000
2016-12-1380.0080.0079.0080.00687005440000
2016-12-1280.0081.0080.0080.00341002729300
2016-12-0978.0079.0078.0079.00493003855500
2016-12-0878.0078.0077.0078.00216001669300
2016-12-0780.0080.0078.0078.00154001214600
2016-12-0679.0079.0078.0079.00354002786400
2016-12-0578.0079.0077.0079.00255001989500
2016-12-0278.0078.0077.0078.00740005717400
2016-12-0179.0079.0078.0078.00216001688800
2016-11-3078.0079.0078.0079.003800297800
2016-11-2980.0080.0079.0079.002500199000
2016-11-2880.0080.0080.0080.007000560000
2016-11-2580.0080.0079.0080.002600207900
2016-11-2480.0080.0079.0079.00184001471900
2016-11-2279.0080.0079.0079.0011600919400
2016-11-2179.0081.0079.0080.0028560022694800
2016-11-1877.0079.0077.0077.00565004405800
2016-11-1776.0077.0076.0077.00182001387200
2016-11-1676.0077.0075.0076.00339002586300
2016-11-1575.0076.0075.0076.002200165200
2016-11-1477.0077.0075.0076.00159001202700
2016-11-1176.0077.0076.0076.00141001073500
2016-11-1075.0076.0075.0076.00458003468800
2016-11-0977.0077.0072.0074.0013910010193900
2016-11-0876.0076.0076.0076.0030022800
2016-11-0776.0076.0076.0076.004000304000
2016-11-0475.0076.0075.0075.00260001950100
2016-11-0278.0078.0076.0076.009800745200
2016-11-0177.0077.0077.0077.0030023100
2016-10-3176.0077.0076.0077.0019670015111600
2016-10-2877.0077.0076.0076.009700746200
2016-10-2776.0076.0075.0075.007600576400
2016-10-2676.0076.0075.0075.002300172800
2016-10-2575.0076.0074.0075.00838006270500
2016-10-2477.0077.0077.0077.00335002579500
2016-10-2177.0078.0077.0077.00151001163000
2016-10-2078.0078.0077.0078.008800682600
2016-10-1977.0078.0077.0078.0015250011757800
2016-10-1879.0079.0077.0078.0040850031885100
2016-10-1778.0079.0077.0079.00679005324100
2016-10-1476.0077.0076.0077.00819006251700
2016-10-1374.0074.0074.0074.00209001546600
2016-10-1274.0074.0073.0074.00185001368900
2016-10-1173.0074.0073.0074.00718005246000
2016-10-0773.0073.0072.0073.00456003306500
2016-10-0673.0074.0073.0074.00464003411000
2016-10-0573.0073.0071.0072.00400002860500
2016-10-0473.0073.0072.0072.001338009636600
2016-10-0373.0073.0072.0073.001900138300
2016-09-3072.0073.0071.0072.00621004433400
2016-09-2973.0073.0072.0073.0010500766300
2016-09-2872.0072.0070.0072.0015890011303800
2016-09-2772.0072.0071.0072.0024190017374700
2016-09-2673.0074.0073.0074.002100153600
2016-09-2374.0074.0072.0073.00869006367000
2016-09-2173.0074.0073.0074.005500402000
2016-09-2074.0074.0072.0073.00224001631300
2016-09-1674.0074.0073.0073.00571004192000
2016-09-1573.0074.0072.0074.001700123800
2016-09-1474.0074.0073.0074.00228001666400
2016-09-1374.0075.0074.0075.008400623800
2016-09-1274.0074.0074.0074.005000370000
2016-09-0975.0075.0073.0074.00920006831600
2016-09-0874.0074.0073.0073.003700273500
2016-09-0773.0073.0072.0073.00785005697700
2016-09-0675.0075.0073.0074.0015180011261300
2016-09-0574.0075.0074.0075.00215001601200
2016-09-0273.0074.0073.0074.00537003969400
2016-09-0172.0073.0072.0073.00699005033800
2016-08-3173.0073.0072.0072.0012600912000
2016-08-3073.0073.0072.0073.0020170014690700
2016-08-2975.0075.0074.0075.0017400013040700
2016-08-2676.0076.0075.0076.00514003892400
2016-08-2577.0077.0076.0077.00261002000000
2016-08-2477.0078.0076.0077.00941007249700
2016-08-2378.0078.0078.0078.00540004212000
2016-08-2279.0079.0079.0079.007000553000
2016-08-1979.0079.0079.0079.0011100876900
2016-08-1879.0079.0078.0078.00215001696300
2016-08-1779.0080.0079.0080.008600679600
2016-08-1680.0080.0079.0079.00258002043200
2016-08-1579.0080.0079.0080.00146001153500
2016-08-1279.0079.0079.0079.00461003641900
2016-08-1079.0079.0079.0079.002600205400
2016-08-0979.0080.0079.0079.008700688400
2016-08-0879.0080.0079.0079.00291002300000
2016-08-0577.0078.0077.0077.00651005017400
2016-08-0478.0079.0078.0079.00723005661500
2016-08-0378.0079.0078.0078.0014770011522100
2016-08-0279.0080.0078.0079.0019260015225400
2016-08-0177.0080.0077.0079.0036850029146100
2016-07-2980.0080.0079.0079.0081270064800600
2016-07-2882.0083.0082.0082.00195001610000
2016-07-2783.0083.0081.0083.00537004415300
2016-07-2685.0085.0084.0084.009700819600
2016-07-2584.0086.0084.0086.00226001908700
2016-07-2283.0084.0083.0084.005700475000
2016-07-2183.0083.0082.0083.00446003691700
2016-07-2084.0084.0082.0084.00431003597800
2016-07-1987.0087.0084.0085.00582005006300
2016-07-1586.0087.0085.0087.00363003139600
2016-07-1486.0087.0085.0085.00200001728000
2016-07-1384.0086.0084.0086.00377003224000
2016-07-1283.0084.0083.0084.00151001260600
2016-07-1182.0083.0082.0083.00246002032800
2016-07-0881.0082.0080.0081.00412003331300
2016-07-0782.0082.0081.0082.00560004591700
2016-07-0684.0084.0080.0083.0015430012701100
2016-07-0585.0086.0084.0085.00661005597500
2016-07-0484.0085.0082.0085.0013110011011900
2016-07-0187.0087.0085.0086.00422003625400
2016-06-3087.0087.0086.0087.00906007833200
2016-06-2989.0091.0088.0088.001032009172700
2016-06-2889.0089.0087.0088.00511004477200
2016-06-2790.0090.0089.0089.00360003225600
2016-06-2493.0093.0087.0089.0028290025370800
2016-06-2393.0094.0093.0094.0011490010717600
2016-06-2296.0096.0094.0095.0014590013792200
2016-06-2196.0096.0096.0096.00320003072000
2016-06-2096.0098.0096.0098.00136001320600
2016-06-1795.0097.0095.0096.00169001626700
2016-06-1699.0099.0093.0094.0026750025750600
2016-06-1599.00100.0098.00100.00308003064700
2016-06-14101.00101.0099.0099.00570005698800
2016-06-13104.00104.00101.00102.00504005189600
2016-06-10105.00105.00104.00104.00126001321800
2016-06-09104.00105.00104.00105.00217002258800
2016-06-08104.00104.00102.00102.006200637300
2016-06-07103.00103.00102.00102.003900400100
2016-06-06103.00104.00101.00102.00237002428200
2016-06-03102.00102.00101.00101.00167001703200
2016-06-02101.00101.00100.00100.007500750400
2016-06-01101.00101.0099.0099.00730007309100
2016-05-31102.00102.00100.00101.007600767600
2016-05-30101.00101.00100.00101.00119001197900
2016-05-2799.00100.0099.00100.008200817700
2016-05-2699.0099.0097.0099.00135001332100
2016-05-2598.0098.0097.0098.008300810100
2016-05-24101.00101.0097.0097.00436004250200
2016-05-23101.00101.0098.0098.00305003022800
2016-05-20100.00100.0099.00100.00334003336500
2016-05-19101.00101.00100.00101.00111001118000
2016-05-18100.00101.00100.00101.00153001537500
2016-05-1799.00100.0099.0099.00342003419300
2016-05-1699.00100.0097.00100.00447004419500
2016-05-1397.0097.0097.0097.007100688700
2016-05-1297.0097.0094.0097.0019920019059400
2016-05-1197.0098.0097.0097.00185001797900
2016-05-1097.0097.0096.0097.0012940012545800
2016-05-0997.0098.0096.0097.00842008175600
2016-05-06100.00100.0095.0097.0049610048061200
2016-05-02103.00103.00101.00101.00123001246400
2016-04-28103.00103.00101.00102.00147001488900
2016-04-27102.00103.00102.00103.0050051100
2016-04-26102.00102.00100.00102.001600161700
2016-04-25105.00105.00102.00102.00249002547900
2016-04-22105.00105.00105.00105.008000840000

   ※ 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