[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 
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
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16123.00123.00123.00123.0020024600
2016-05-1300
2016-05-12120.00133.00120.00133.001100135900
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-06120.00120.00120.00120.004300516000
2016-05-02120.00120.00120.00120.0080096000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25126.00126.00120.00120.002800351200
2016-04-2200
2016-04-21131.00131.00128.00130.004100531400
2016-04-20124.00124.00124.00124.0040049600
2016-04-1900
2016-04-18120.00120.00118.00119.004900586500
2016-04-15117.00122.00117.00122.002000235500
2016-04-14118.00118.00118.00118.001300153400
2016-04-1300
2016-04-12118.00118.00118.00118.001000118000
2016-04-1100
2016-04-08122.00122.00119.00119.0020024100
2016-04-0700
2016-04-06120.00120.00120.00120.0010012000
2016-04-05119.00119.00119.00119.002600309400
2016-04-04124.00124.00120.00120.002600313100
2016-04-01123.00123.00121.00121.007000853600
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25122.00122.00122.00122.0010012200
2016-03-2400
2016-03-23127.00127.00124.00127.002700341100
2016-03-2200
2016-03-1800
2016-03-17123.00123.00123.00123.002300282900
2016-03-16123.00123.00123.00123.004100504300
2016-03-15126.00126.00125.00125.001400175500
2016-03-14126.00126.00126.00126.003300415800
2016-03-11125.00125.00125.00125.0050062500
2016-03-10120.00121.00118.00120.005800690000
2016-03-09122.00122.00120.00121.0091001098600
2016-03-0800
2016-03-07121.00121.00121.00121.0030036300
2016-03-0400
2016-03-03125.00125.00125.00125.0010012500
2016-03-02123.00123.00123.00123.0050061500
2016-03-0100
2016-02-2900
2016-02-26123.00123.00123.00123.001400172200
2016-02-25123.00123.00123.00123.001400172200
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19129.00129.00125.00125.001500189700
2016-02-18125.00127.00125.00127.001100137700
2016-02-17124.00124.00124.00124.002100260400
2016-02-16126.00126.00126.00126.0010012600
2016-02-15124.00125.00124.00124.002200272900
2016-02-12126.00126.00124.00124.00224002799100
2016-02-10129.00129.00126.00127.0099001259700
2016-02-09131.00131.00130.00130.00182002379500
2016-02-08144.00144.00134.00134.001200164800
2016-02-0500
2016-02-04135.00135.00134.00134.0085001143000
2016-02-0300
2016-02-02135.00135.00135.00135.001000135000
2016-02-01140.00140.00140.00140.0020028000
2016-01-29144.00144.00144.00144.001000144000
2016-01-2800
2016-01-27135.00140.00135.00140.003800516000
2016-01-26134.00134.00134.00134.00900120600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-18134.00134.00134.00134.0020026800
2016-01-1500
2016-01-14130.00130.00130.00130.0020026000
2016-01-1300
2016-01-12128.00128.00127.00127.00321004100500
2016-01-08130.00130.00130.00130.001300169000
2016-01-07129.00129.00127.00129.0087001115700
2016-01-06130.00130.00129.00129.002400309800
2016-01-05132.00136.00130.00130.00195002551900
2016-01-04143.00144.00132.00132.00127001707400
2015-12-30135.00135.00135.00135.001900256500
2015-12-29133.00134.00132.00134.004000532500
2015-12-28135.00135.00134.00134.001900256400
2015-12-25135.00135.00134.00134.001100148000
2015-12-24135.00135.00135.00135.0040054000
2015-12-22135.00135.00135.00135.002000270000
2015-12-2100
2015-12-18135.00135.00135.00135.002200297000
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-08137.00138.00137.00138.002500344000
2015-12-07137.00139.00137.00139.003300452300
2015-12-0400
2015-12-0300
2015-12-02137.00137.00137.00137.0040054800
2015-12-0100
2015-11-3000
2015-11-2700

   ※ 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