[2021 東証] iPath 商品指数連動受益証券発行信託 日足 時系列データ

[2021 東証] iPath 商品指数連動受益証券発行信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-09-232350.002361.002311.002361.00178419202
2016-09-212341.002361.002341.002361.002558767
2016-09-202454.002454.002304.002304.0024758
2016-09-1600
2016-09-152384.002480.002384.002480.0024864
2016-09-1400
2016-09-132379.002480.002330.002480.002456914
2016-09-122449.002449.002449.002449.0024898
2016-09-092423.002423.002423.002423.0037269
2016-09-082375.002375.002330.002330.00614205
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-022488.002488.002337.002487.00301743430
2016-09-012489.002491.002487.002491.0050124450
2016-08-3100
2016-08-302469.002469.002469.002469.0012469
2016-08-292463.002466.002463.002465.002459162
2016-08-262301.002551.002301.002411.00116280671
2016-08-252700.002700.002400.002401.0088218887
2016-08-242600.002600.002400.002400.00318794800
2016-08-232606.002790.002603.002790.00239656616
2016-08-222296.002480.002296.002480.001127096
2016-08-192441.002447.002441.002446.002253814
2016-08-182407.002407.002407.002407.001024070
2016-08-172400.002416.002400.002415.00134322930
2016-08-162397.002397.002378.002397.004197727
2016-08-152304.002360.002304.002327.0063146841
2016-08-1200
2016-08-1000
2016-08-092398.002398.002333.002333.003786412
2016-08-082289.002301.002289.002301.0057130921
2016-08-052267.002267.002190.002245.00153335829
2016-08-0400
2016-08-032430.002430.002206.002240.001124646
2016-08-022430.002430.002430.002430.0012430
2016-08-0100
2016-07-2900
2016-07-282433.002433.002430.002430.0024863
2016-07-272400.002400.002400.002400.00819200
2016-07-2600
2016-07-252278.002491.002278.002491.0084199901
2016-07-222477.002629.002476.002629.002254636
2016-07-2100
2016-07-202457.002457.002457.002457.0037371
2016-07-1900
2016-07-152507.002507.002507.002507.001025070
2016-07-142480.002507.002480.002507.00820028
2016-07-132480.002481.002480.002480.002357050
2016-07-1200
2016-07-112530.002530.002530.002530.0012530
2016-07-082450.002451.002427.002427.00136331454
2016-07-072452.002452.002452.002452.003380916
2016-07-062556.002556.002490.002490.00717496
2016-07-052548.002556.002516.002556.0049124236
2016-07-042798.002798.002798.002798.001130778
2016-07-012451.002580.002451.002580.00512431
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-242545.002552.002545.002551.001845904
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-162762.002762.002762.002762.00411048
2016-06-1500
2016-06-1400
2016-06-133015.003015.002800.002817.00139411367
2016-06-102767.002767.002765.002765.003082980
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-022700.002700.002700.002700.002259400
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-192698.002699.002698.002699.002875562
2016-05-182666.002666.002666.002666.00718662
2016-05-172649.002649.002649.002649.00821192
2016-05-1600
2016-05-132633.002633.002633.002633.0012633
2016-05-1200
2016-05-1100
2016-05-102580.002580.002580.002580.0012580
2016-05-0900
2016-05-0600
2016-05-022580.002580.002580.002580.00718060
2016-04-282605.002628.002602.002628.003796496
2016-04-272851.002851.002849.002849.001131341
2016-04-262960.002960.002960.002960.0012960
2016-04-252967.002967.002967.002967.0012967
2016-04-222867.002867.002867.002867.00514335
2016-04-2100
2016-04-2000
2016-04-192655.002669.002655.002669.00513289
2016-04-182960.002960.002650.002650.00513560
2016-04-152910.002910.002910.002910.0012910
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-112560.002560.002560.002560.00512800
2016-04-0800
2016-04-072560.002581.002560.002581.003179959
2016-04-062560.002577.002527.002560.0060153572
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-292788.002788.002700.002700.00616636
2016-03-282791.002791.002791.002791.001027910
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-152553.002553.002553.002553.0012553
2016-03-142886.002994.002808.002808.0097283219
2016-03-112786.002786.002786.002786.001644576
2016-03-1000
2016-03-092507.002775.002507.002775.0041113507
2016-03-0800
2016-03-072870.002870.002432.002432.001233564
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-222520.002520.002520.002520.0025040
2016-02-1900
2016-02-1800
2016-02-172563.002563.002563.002563.0012563
2016-02-162790.002790.002574.002574.00410944
2016-02-1500
2016-02-122510.002510.002439.002440.0050124129
2016-02-1000
2016-02-0900
2016-02-082760.002760.002660.002660.00719170
2016-02-052769.002769.002769.002769.0038105222
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-282788.002788.002730.002730.0088242205
2016-01-272734.002734.002732.002733.003595655
2016-01-262733.002733.002710.002733.00123336113
2016-01-252700.002700.002700.002700.0025400
2016-01-222650.002650.002650.002650.0025300
2016-01-212700.002700.002700.002700.001232400
2016-01-202750.002750.002750.002750.00101277750
2016-01-192829.002829.002829.002829.001748093
2016-01-182772.002772.002772.002772.002980388
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-122836.002836.002780.002781.0077214301
2016-01-082875.002875.002836.002836.001440171
2016-01-072900.002901.002870.002883.00107307974
2016-01-062899.002900.002899.002900.00130376890
2016-01-052910.002955.002899.002899.00138400886
2016-01-043140.003140.003100.003100.001237360
2015-12-303110.003110.002901.002903.00257755084
2015-12-293035.003045.003035.003040.0038115350
2015-12-283165.003180.003165.003175.00108342700
2015-12-253270.003270.003025.003025.00156501610
2015-12-243205.003280.003205.003280.0050160775
2015-12-223265.003285.003265.003275.00158517455
2015-12-213320.003320.003200.003275.00125405600
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-083260.003260.003240.003240.00129418210
2015-12-073255.003255.003255.003255.002065100
2015-12-043260.003260.003205.003250.0051165740
2015-12-033280.003280.003280.003280.001032800
2015-12-0200
2015-12-013390.003390.003390.003390.0013390
2015-11-303230.003230.003230.003230.0026460
2015-11-2700
2015-11-2600
2015-11-2500
2015-11-243240.003240.003235.003235.0033106820
2015-11-203290.003295.003235.003235.0054174805
2015-11-193220.003290.003220.003290.0026510
2015-11-183600.003600.003215.003215.00154502405
2015-11-1700
2015-11-163245.003245.003245.003245.0013245
2015-11-1300
2015-11-1200
2015-11-1100
2015-11-103230.003230.003230.003230.0013230
2015-11-0900
2015-11-0600
2015-11-053720.003720.003720.003720.00311160
2015-11-0400
2015-11-0200
2015-10-3000
2015-10-2900
2015-10-283295.003300.003295.003300.0026595
2015-10-273230.003290.003230.003290.0026520
2015-10-2600
2015-10-233705.003705.003705.003705.001037050
2015-10-2200
2015-10-213655.003725.003655.003725.0033122715
2015-10-203600.003670.003600.003670.0071257770
2015-10-193795.003795.003795.003795.0032121440
2015-10-1600
2015-10-1500
2015-10-1400
2015-10-133790.003790.003790.003790.0013790
2015-10-0900
2015-10-0800
2015-10-073715.003715.003655.003655.0042155130
2015-10-063575.003575.003575.003575.002071500
2015-10-0500
2015-10-023155.003155.003155.003155.00412620
2015-10-013300.003300.003155.003155.001134855
2015-09-3000
2015-09-2900
2015-09-2800
2015-09-253320.003320.003320.003320.0013320
2015-09-2400
2015-09-1800
2015-09-1700
2015-09-1600
2015-09-153600.003600.003335.003335.002069670
2015-09-143530.003530.003530.003530.0013530

   ※ 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