[1697 東証] ETFS 大豆上場投資信託 日足 時系列データ

[1697 東証] ETFS 大豆上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-162679.002679.002079.002627.00160399040
2017-05-152681.002681.002681.002681.0050134050
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-022299.002299.002299.002299.002045980
2017-05-0100
2017-04-2800
2017-04-272203.002203.002203.002203.002044060
2017-04-262242.002242.002202.002203.0080177770
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-052202.002202.002202.002202.004088080
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-302279.002279.002279.002279.00110250690
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-212500.002962.002500.002712.00100281580
2017-02-202957.002957.002707.002707.00110310270
2017-02-172988.003040.002988.003040.00120361160
2017-02-163150.003160.002300.002431.0022906200950
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-062309.002309.002309.002309.001023090
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-272914.002914.002314.002314.003075420
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-152675.002675.002675.002675.0040107000
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-252400.002400.002400.002400.002048000
2016-11-2400
2016-11-222150.002150.002150.002150.001021500
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-102100.002100.002100.002100.002042000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-022100.002100.002100.002100.002042000
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-252285.002285.002285.002285.0050114250
2016-10-2400
2016-10-2100
2016-10-202285.002285.002285.002285.002045700
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-111987.001987.001987.001987.002039740
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
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
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-312014.002014.002014.002014.0080161120
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-241910.001910.001910.001910.001019100
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-271964.001964.001964.001964.001019640
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-072256.002256.002256.002256.004090240
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-012274.002274.002273.002273.003068210
2016-06-302256.002256.002256.002256.001022560
2016-06-2900
2016-06-282600.002600.002600.002600.001026000
2016-06-2700
2016-06-2400
2016-06-232622.002622.002622.002622.001026220
2016-06-222623.002623.002623.002623.0040104920
2016-06-212362.002362.002340.002340.0060141500
2016-06-2000
2016-06-172750.002759.002750.002759.002055090
2016-06-1600
2016-06-152740.002750.002740.002750.0050137200
2016-06-142740.002740.002340.002340.002050800
2016-06-132720.002740.002720.002740.005301441800
2016-06-102700.002740.002700.002740.002054400
2016-06-0900
2016-06-0800
2016-06-072460.002460.002460.002460.0050123000
2016-06-062433.002433.002433.002433.002048660
2016-06-032690.002700.002690.002700.00260701700
2016-06-0200
2016-06-0100
2016-05-312600.002610.002600.002610.0050130200
2016-05-302550.002550.002550.002550.001025500
2016-05-272153.002153.002153.002153.001021530
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700

   ※ 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