[2024 東証] iPath エネルギー指数連動受益証券発行信託 日足 時系列データ

[2024 東証] iPath エネルギー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 
2016-09-231728.001807.001728.001805.004376768
2016-09-211703.001769.001703.001768.0098172022
2016-09-201705.001783.001701.001702.00141243152
2016-09-161825.001825.001825.001825.0011825
2016-09-151771.001900.001771.001900.005991063161
2016-09-141737.001834.001737.001834.00168297015
2016-09-131850.001850.001809.001809.001221839
2016-09-121884.001887.001883.001883.00112211096
2016-09-091856.001949.001855.001949.00169314816
2016-09-081714.001714.001714.001714.0011714
2016-09-071794.001794.001794.001794.001119734
2016-09-061811.001815.001799.001800.00244439571
2016-09-0500
2016-09-021794.001953.001751.001801.00221411969
2016-09-011951.001955.001910.001954.00192374594
2016-08-311947.001950.001830.001950.0053102816
2016-08-301799.001916.001799.001915.0088162018
2016-08-291917.001919.001879.001879.005095696
2016-08-261847.001848.001844.001844.001629555
2016-08-251900.001914.001900.001900.003974127
2016-08-241900.001900.001900.001900.0023800
2016-08-2300
2016-08-221770.001914.001770.001913.004889676
2016-08-191880.001890.001880.001890.005196329
2016-08-181888.001888.001888.001888.002037760
2016-08-171630.001830.001630.001825.00281509117
2016-08-161801.001802.001801.001802.00814415
2016-08-151750.001756.001750.001754.0090157902
2016-08-1200
2016-08-101724.001724.001724.001724.0011724
2016-08-091721.001723.001721.001723.0077132655
2016-08-081699.001699.001676.001676.001118666
2016-08-0500
2016-08-041700.001700.001699.001699.002339091
2016-08-031610.001676.001610.001676.0023286
2016-08-021659.001660.001659.001659.00345572357
2016-08-011692.001692.001677.001677.001728749
2016-07-291702.001711.001702.001711.003356436
2016-07-281682.001759.001651.001691.002948668
2016-07-271675.001680.001650.001650.003558156
2016-07-261672.001832.001672.001675.00559948527
2016-07-251865.001865.001832.001832.002953760
2016-07-221865.001899.001865.001899.0023764
2016-07-211886.001888.001886.001888.001528300
2016-07-2000
2016-07-191915.001915.001910.001910.001834430
2016-07-1500
2016-07-141902.001902.001878.001895.00243461840
2016-07-131872.001880.001872.001880.00243455200
2016-07-121999.001999.001999.001999.001019990
2016-07-1100
2016-07-082000.002000.001958.001958.00163319316
2016-07-072000.002000.002000.002000.003672000
2016-07-0600
2016-07-052150.002150.002150.002150.0012150
2016-07-042150.002150.002150.002150.0012150
2016-07-012150.002150.002150.002150.00510750
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-272050.002050.002005.002005.0093187701
2016-06-242142.002142.002100.002100.003370422
2016-06-232110.002147.002110.002143.00126266762
2016-06-222223.002223.002223.002223.00100222300
2016-06-2100
2016-06-202269.002272.002269.002272.002249959
2016-06-172209.002279.002209.002279.00511116
2016-06-162300.002300.002290.002290.002250590
2016-06-1500
2016-06-142320.002320.002320.002320.00124287680
2016-06-132370.002370.002370.002370.002559250
2016-06-102500.002500.002370.002370.00240581766
2016-06-092500.002500.002500.002500.0012500
2016-06-082550.002550.002510.002510.00512590
2016-06-072580.002580.002580.002580.001025800
2016-06-062619.002619.002579.002579.0051133529
2016-06-032520.002521.002520.002521.0041103321
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-302526.002526.002526.002526.0037578
2016-05-272605.002605.002605.002605.00410420
2016-05-262511.002665.002511.002659.00718341
2016-05-2500
2016-05-2400
2016-05-232649.002649.002560.002640.0062161027
2016-05-2000
2016-05-192550.002550.002550.002550.0040102000
2016-05-182540.002540.002540.002540.003076200
2016-05-172540.002540.002540.002540.002563500
2016-05-162540.002540.002540.002540.001025400
2016-05-1300
2016-05-1200
2016-05-112520.002540.002520.002540.001025300
2016-05-102540.002540.002540.002540.001025400
2016-05-0900
2016-05-0600
2016-05-022540.002540.002540.002540.002050800
2016-04-282536.002550.002536.002550.0040101632
2016-04-272486.002486.002486.002486.0012486
2016-04-2600
2016-04-252500.002500.002496.002496.001639988
2016-04-222499.002499.002499.002499.001024990
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-142410.002487.002410.002487.003586877
2016-04-132360.002360.002360.002360.0012360
2016-04-1200
2016-04-112300.002300.002300.002300.0060138000
2016-04-0800
2016-04-072335.002335.002335.002335.0024670
2016-04-062460.002460.002377.002377.00101241040
2016-04-052420.002420.002410.002410.002150710
2016-04-0400
2016-04-012435.002436.002435.002436.00512179
2016-03-312430.002430.002430.002430.0012430
2016-03-302430.002430.002430.002430.0012430
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-242430.002430.002430.002430.0037290
2016-03-232515.002515.002425.002425.00129314925
2016-03-222510.002517.002510.002515.001435205
2016-03-1800
2016-03-172505.002505.002505.002505.001025050
2016-03-162501.002501.002500.002500.00100250033
2016-03-152651.002700.002486.002500.00141360364
2016-03-142651.002651.002651.002651.0025302
2016-03-112623.002679.002501.002580.00219568410
2016-03-102450.002624.002450.002624.006451612383
2016-03-092851.003000.002628.002728.006271728780
2016-03-083085.003085.002672.002750.007272193252
2016-03-072550.002583.002550.002583.0050128207
2016-03-042405.002405.002405.002405.0070168350
2016-03-0300
2016-03-0200
2016-03-012455.002457.002450.002450.0084206258
2016-02-292474.002474.002474.002474.0024948
2016-02-262462.002463.002442.002442.0058142651
2016-02-2500
2016-02-242470.002470.002470.002470.0012470
2016-02-2300
2016-02-222500.002500.002500.002500.0025000
2016-02-1900
2016-02-1800
2016-02-172428.002428.002384.002385.00111266993
2016-02-162722.002722.002325.002378.00163384468
2016-02-152680.002680.002538.002594.0090231774
2016-02-123150.003150.002720.002720.0095265024
2016-02-1000
2016-02-092902.002902.002902.002902.0025804
2016-02-083030.003030.003030.003030.0013030
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-023150.003165.003140.003140.002991260
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-262960.002960.002932.002960.00617704
2016-01-2500
2016-01-2200
2016-01-212887.002887.002887.002887.0012887
2016-01-202886.002886.002886.002886.0012886
2016-01-193165.003170.003125.003125.001031545
2016-01-182885.002885.002885.002885.002160585
2016-01-152805.003145.002802.003145.00122380621
2016-01-142811.002968.002800.002968.0077221493
2016-01-1300
2016-01-122855.002855.002855.002855.0086245530
2016-01-083090.003095.003090.003095.0060185605
2016-01-0700
2016-01-062900.003070.002900.003070.00412110
2016-01-052902.002902.002902.002902.0038706
2016-01-042896.002950.002896.002938.00110319425
2015-12-302897.002897.002897.002897.0012897
2015-12-2900
2015-12-2800
2015-12-252811.002812.002810.002810.0098275518
2015-12-242900.002940.002900.002940.0025840
2015-12-223390.003400.002810.002810.003781167510
2015-12-213220.003240.003155.003155.00109350480
2015-12-1800
2015-12-172994.002995.002994.002995.003398828
2015-12-1600
2015-12-152995.002995.002995.002995.0038985
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-022969.002969.002930.002931.0098287579
2015-12-012967.002967.002917.002917.0037109679
2015-11-302929.002929.002929.002929.0012929
2015-11-272949.002949.002900.002900.001440657
2015-11-262900.002900.002900.002900.00926100
2015-11-2500
2015-11-2400
2015-11-2000
2015-11-1900
2015-11-182900.002901.002897.002897.00129374048
2015-11-1700
2015-11-162949.002949.002949.002949.0012949
2015-11-132957.002957.002957.002957.002059140
2015-11-1200
2015-11-1100
2015-11-103040.003040.003000.003000.0054163800
2015-11-093030.003030.003030.003030.001030300
2015-11-0600
2015-11-053035.003035.003035.003035.00515175
2015-11-0400
2015-11-023050.003050.003050.003050.00412200
2015-10-303100.003100.002845.002845.00720245
2015-10-2900
2015-10-283015.003035.002999.003035.0058174871
2015-10-273025.003025.003020.003025.001236290
2015-10-2600
2015-10-233330.003330.003330.003330.0026660
2015-10-2200
2015-10-2100
2015-10-203020.003200.003010.003200.0087262205
2015-10-1900
2015-10-1600
2015-10-1500
2015-10-143015.003030.003010.003030.0080241360
2015-10-1300
2015-10-093150.003150.003150.003150.00618900
2015-10-0800
2015-10-073140.003140.003140.003140.0039420
2015-10-0600
2015-10-0500
2015-10-0200
2015-10-013005.003005.003005.003005.0026010
2015-09-3000
2015-09-293010.003010.003005.003005.00515030
2015-09-283010.003010.003010.003010.00824080
2015-09-253005.003010.003005.003010.00927050
2015-09-243100.003280.003030.003280.0064203135
2015-09-1800
2015-09-1700
2015-09-1600
2015-09-153115.003115.003115.003115.001031150
2015-09-1400

   ※ 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