[1696 東証] ETFS とうもろこし上場投資信託 日足 時系列データ

[1696 東証] ETFS とうもろこし上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29110.00111.00110.00111.003300363100
2017-05-26109.00109.00109.00109.0050054500
2017-05-25111.00111.00110.00110.001300143300
2017-05-24110.00110.00110.00110.006500715000
2017-05-23110.00110.00110.00110.0010011000
2017-05-22111.00111.00110.00110.003200352100
2017-05-19109.00109.00109.00109.001000109000
2017-05-18110.00110.00109.00109.001900207600
2017-05-1700
2017-05-16111.00111.00110.00110.004000443000
2017-05-15112.00112.00111.00111.008300929300
2017-05-12112.00112.00111.00111.001300145300
2017-05-11112.00114.00112.00114.00160001802300
2017-05-10112.00112.00110.00110.0020022200
2017-05-09111.00111.00110.00111.005000552800
2017-05-08111.00111.00111.00111.0050055500
2017-05-02113.00113.00112.00112.001900212900
2017-05-01111.00111.00111.00111.002500277500
2017-04-28109.00110.00109.00110.001300141900
2017-04-27109.00109.00109.00109.002200239800
2017-04-26108.00110.00108.00110.00148001625600
2017-04-25107.00107.00107.00107.003800406600
2017-04-24106.00108.00106.00108.00138001476400
2017-04-21107.00107.00106.00106.00131001393400
2017-04-20107.00107.00107.00107.003400363800
2017-04-19107.00107.00106.00107.00118001261000
2017-04-18109.00109.00108.00108.006800738200
2017-04-17109.00109.00109.00109.003900425100
2017-04-14112.00112.00112.00112.0040044800
2017-04-13109.00109.00109.00109.0010010900
2017-04-12108.00109.00108.00108.001300141500
2017-04-11111.00111.00111.00111.0010011100
2017-04-10108.00109.00108.00109.002700293600
2017-04-07109.00109.00108.00108.004900534000
2017-04-06109.00110.00109.00110.001200131800
2017-04-05109.00109.00109.00109.002300250700
2017-04-04111.00111.00110.00110.003500387500
2017-04-03111.00111.00111.00111.001000111000
2017-03-31109.00109.00109.00109.006200675800
2017-03-30109.00109.00109.00109.001400152600
2017-03-29107.00108.00107.00108.00118001265800
2017-03-28107.00108.00107.00108.00153001638100
2017-03-27107.00107.00106.00106.00100001068000
2017-03-24108.00108.00107.00107.008300895500
2017-03-23109.00109.00108.00109.00156001698400
2017-03-22110.00110.00110.00110.00183002013000
2017-03-21112.00112.00111.00111.007100791000
2017-03-17113.00113.00112.00112.0050056100
2017-03-16113.00113.00112.00112.003200358900
2017-03-15112.00113.00112.00113.001300146600
2017-03-14113.00113.00112.00113.00169001908100
2017-03-13114.00114.00114.00114.001500171000
2017-03-10115.00115.00115.00115.002700310500
2017-03-09116.00116.00116.00116.0040046400
2017-03-0800
2017-03-07116.00116.00116.00116.0010011600
2017-03-06116.00118.00116.00118.003600418300
2017-03-03118.00119.00117.00118.00159001874300
2017-03-02115.00117.00115.00116.003200371100
2017-03-01113.00113.00113.00113.0030033900
2017-02-28113.00114.00112.00114.00121001366700
2017-02-27115.00115.00112.00114.00198002245600
2017-02-24115.00115.00115.00115.00147001690500
2017-02-23115.00116.00115.00116.002000231600
2017-02-22117.00117.00116.00116.001700197500
2017-02-21116.00116.00116.00116.001500174000
2017-02-20116.00116.00115.00116.002800324500
2017-02-17118.00119.00117.00117.0091001067300
2017-02-16119.00119.00119.00119.002100249900
2017-02-15118.00118.00118.00118.002200259600
2017-02-14119.00119.00117.00118.00123001455300
2017-02-13119.00119.00117.00117.00380004488100
2017-02-10115.00115.00115.00115.0060069000
2017-02-09115.00115.00115.00115.0040046000
2017-02-0800
2017-02-07113.00113.00113.00113.002000226000
2017-02-06115.00115.00113.00113.004500516300
2017-02-03114.00116.00114.00115.0070080500
2017-02-02114.00114.00113.00113.00114001289600
2017-02-01113.00113.00113.00113.002500282500
2017-01-31113.00113.00113.00113.003400384200
2017-01-30115.00115.00113.00113.003000343800
2017-01-27114.00115.00114.00115.002400274700
2017-01-26114.00115.00114.00114.004000456600
2017-01-25115.00115.00114.00114.002700308400
2017-01-24115.00115.00115.00115.001100126500
2017-01-23116.00116.00116.00116.0040046400
2017-01-20115.00116.00115.00116.001000115200
2017-01-19114.00117.00114.00115.003100358000
2017-01-18113.00114.00113.00114.0020022700
2017-01-17114.00114.00114.00114.0080091200
2017-01-16114.00114.00113.00114.005500621900
2017-01-13114.00114.00114.00114.001600182400
2017-01-12114.00114.00113.00113.007200820300
2017-01-11115.00116.00115.00115.001600184400
2017-01-10118.00118.00115.00115.00112001293300
2017-01-06115.00116.00115.00116.002100241800
2017-01-05116.00116.00115.00115.00102001183100
2017-01-04113.00115.00113.00115.004700539900
2016-12-30113.00113.00112.00112.006200696700
2016-12-29114.00114.00112.00113.00385004361900
2016-12-28113.00115.00113.00115.00230002627500
2016-12-27112.00114.00112.00113.00121001357200
2016-12-26113.00113.00113.00113.002000226000
2016-12-22113.00113.00112.00113.008700976300
2016-12-21113.00114.00113.00113.007100805100
2016-12-20116.00116.00114.00114.008700994800
2016-12-19118.00118.00116.00116.00249002910700
2016-12-16118.00118.00116.00117.00105001226500
2016-12-15115.00118.00115.00118.00289003359600
2016-12-14115.00115.00114.00114.0080091300
2016-12-13115.00115.00113.00114.00154001753300
2016-12-12113.00114.00113.00114.00128001454100
2016-12-09112.00113.00112.00113.006600743600
2016-12-08113.00113.00111.00111.0093001043200
2016-12-07114.00114.00112.00113.004100464400
2016-12-06111.00114.00111.00112.00840009378900
2016-12-05107.00110.00107.00110.00610006586800
2016-12-02109.00109.00108.00108.00102001107900
2016-12-01109.00110.00109.00109.00130001425200
2016-11-30110.00110.00109.00109.00314003432400
2016-11-29110.00110.00110.00110.0050055000
2016-11-28110.00111.00110.00111.00589006533700
2016-11-25112.00112.00110.00110.005600619400
2016-11-24110.00111.00110.00111.00142001563100
2016-11-22108.00110.00108.00110.00186002028500
2016-11-21107.00109.00107.00108.00196002111600
2016-11-18105.00107.00105.00106.00404004270500
2016-11-17105.00105.00103.00104.005000520800
2016-11-16103.00105.00103.00105.00798008321900
2016-11-15102.00103.00102.00103.0090092400
2016-11-14102.00104.00102.00103.00176001810900
2016-11-11102.00104.00102.00104.00288002953400
2016-11-10103.00103.00102.00102.005600571800
2016-11-09104.00106.0099.0099.00822008384800
2016-11-08103.00103.00102.00103.002600265800
2016-11-07102.00102.00102.00102.00143001458600
2016-11-04103.00103.00101.00102.00238002437500
2016-11-02104.00104.00102.00102.001800185000
2016-11-01104.00104.00104.00104.001000104000
2016-10-31103.00104.00103.00104.005200539700
2016-10-28104.00105.00104.00105.00265002756100
2016-10-27103.00103.00103.00103.0020020600
2016-10-2600
2016-10-25103.00103.00102.00103.00242002469500
2016-10-24102.00104.00102.00104.003700381000
2016-10-21104.00104.00103.00103.001900195800
2016-10-20105.00105.00104.00104.00127001321000
2016-10-19104.00105.00104.00105.006000629000
2016-10-18105.00105.00104.00105.00394004136000
2016-10-17105.00105.00104.00104.00177001857000
2016-10-14103.00104.00102.00103.00107001102000
2016-10-13101.00101.00100.00100.001600160400
2016-10-12103.00103.00101.00102.00472004858700
2016-10-11101.00102.00101.00102.005600571100
2016-10-07101.00101.00101.00101.0080080800
2016-10-06101.00102.00101.00102.00172001740700
2016-10-05100.00100.00100.00100.004400440000
2016-10-0499.00100.0099.0099.00222002202800
2016-10-0396.0098.0096.0097.00121001173700
2016-09-3096.0096.0095.0096.003800364700
2016-09-2996.0097.0095.0096.00282002707200
2016-09-2897.0097.0092.0095.001020009627500
2016-09-2796.0096.0095.0096.0013000012388300
2016-09-2698.0098.0097.0097.00333003262900
2016-09-2398.0098.0097.0097.00266002590800
2016-09-2100
2016-09-2000
2016-09-1696.0097.0096.0097.005200501000
2016-09-1597.0097.0097.0097.001009700
2016-09-1497.0097.0097.0097.003000291000
2016-09-1399.00100.0098.0098.003400335600
2016-09-12100.00100.0099.00100.003800379500
2016-09-09100.00100.0099.0099.00123001223500
2016-09-0898.0099.0098.0099.002600255200
2016-09-0797.0097.0096.0096.00478004622000
2016-09-0698.0098.0098.0098.00110001078000
2016-09-0597.0098.0096.0098.001200116400
2016-09-0294.0096.0094.0096.003900370100
2016-09-0194.0094.0094.0094.005300498200
2016-08-3194.0094.0093.0094.00124001161900
2016-08-3095.0095.0093.0094.00796007489400
2016-08-2996.0096.0095.0096.0011110010629000
2016-08-2696.0097.0096.0097.00210002019800
2016-08-2597.0098.0096.0098.005100492200
2016-08-2498.0098.0097.0097.00463004497800
2016-08-2399.0099.0098.0098.00407004006100
2016-08-2299.0099.0098.0099.00132001299800
2016-08-1998.0098.0098.0098.009200901600
2016-08-1897.0098.0097.0097.005700553400
2016-08-1797.0098.0097.0098.00360003526000
2016-08-1698.0098.0097.0098.002800273200
2016-08-1598.0098.0096.0098.00130001263200
2016-08-1297.0098.0097.0098.00171001663300
2016-08-1098.0098.0096.0097.00314003055400
2016-08-0998.0099.0098.0099.008700854200
2016-08-0897.0098.0097.0098.007800759100
2016-08-0598.0098.0096.0097.00203001972000
2016-08-0498.0098.0097.0098.00401003908100
2016-08-0399.0099.0097.0097.00922009036400
2016-08-02100.00101.0099.0099.00499004988200
2016-08-01103.00103.00101.00101.00208002111000
2016-07-29104.00104.00102.00102.00662006809200
2016-07-28105.00105.00105.00105.004700493500
2016-07-27104.00105.00103.00105.00187001937200
2016-07-26107.00107.00103.00104.00627006530800
2016-07-25106.00106.00106.00106.007300773800
2016-07-22106.00106.00104.00105.009650010140700
2016-07-21107.00108.00106.00107.00109001164500
2016-07-20110.00110.00107.00108.00152001655900
2016-07-19110.00111.00108.00110.00170001862300
2016-07-15114.00114.00111.00112.00127001425100
2016-07-14110.00112.00110.00112.006800749400
2016-07-13110.00110.00108.00108.0093001012400
2016-07-12106.00108.00106.00107.00527005606200
2016-07-11105.00106.00105.00106.00210002222900
2016-07-08103.00103.00103.00103.005300545900
2016-07-07106.00106.00103.00104.00529005522800
2016-07-06110.00110.00106.00108.00590006405100
2016-07-05112.00114.00112.00114.00299003381000
2016-07-04114.00114.00112.00112.00314003541400
2016-07-01116.00116.00113.00114.00382004372500
2016-06-30116.00117.00116.00117.00178002080500
2016-06-29128.00128.00117.00118.00311003711600
2016-06-28123.00123.00118.00123.00292003466600
2016-06-27117.00118.00117.00118.003200376100
2016-06-24123.00124.00118.00118.00342004114100
2016-06-23123.00124.00123.00123.00197002429100
2016-06-22128.00129.00125.00126.00322004078600
2016-06-21132.00133.00130.00133.00112001471700
2016-06-2000
2016-06-17133.00136.00133.00136.002700365100
2016-06-16138.00138.00133.00133.00232003124900
2016-06-15138.00138.00138.00138.001800248400
2016-06-14137.00137.00134.00136.00191002596500
2016-06-13138.00138.00136.00136.003200438000
2016-06-10133.00136.00133.00136.004300578800
2016-06-09138.00138.00136.00136.0087001197200
2016-06-08136.00136.00134.00134.0040054200
2016-06-07133.00138.00133.00136.0092001238800
2016-06-06131.00131.00131.00131.0050065500
2016-06-03133.00133.00133.00133.0050066500
2016-06-02133.00133.00133.00133.0070093100
2016-06-01133.00133.00133.00133.0040053200
2016-05-31133.00133.00133.00133.0030039900
2016-05-30130.00130.00130.00130.003800494000
2016-05-27130.00130.00129.00130.001600207800
2016-05-2600
2016-05-25129.00129.00129.00129.003000387000
2016-05-24127.00127.00127.00127.004000508000

   ※ 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