[2025 東証] iPath 農産物指数連動受益証券発行信託 日足 時系列データ

[2025 東証] iPath 農産物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 
2016-09-233685.003760.003685.003760.0054200160
2016-09-213735.003765.003735.003755.0034127800
2016-09-203560.003740.003560.003735.00152560245
2016-09-1600
2016-09-153635.003700.003635.003700.002280045
2016-09-143420.003695.003420.003685.00146523115
2016-09-133660.003770.003660.003770.0060224880
2016-09-123730.003770.003730.003770.0045169010
2016-09-093560.003730.003560.003730.0050184850
2016-09-0800
2016-09-073700.003700.003700.003700.00125462500
2016-09-0600
2016-09-053675.003675.003675.003675.0028102900
2016-09-023450.003590.003450.003590.0075267395
2016-09-013660.003660.003660.003660.001140260
2016-08-313660.003660.003660.003660.0013660
2016-08-303405.003645.003405.003645.006562390755
2016-08-293590.003655.003575.003650.00242881135
2016-08-263700.003705.003350.003520.004641602070
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-223720.003730.003720.003730.0027450
2016-08-1900
2016-08-1800
2016-08-173720.003720.003720.003720.00726040
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-093725.003735.003725.003735.001244750
2016-08-083695.003700.003695.003700.002799815
2016-08-053580.003580.003580.003580.0039139620
2016-08-0400
2016-08-0300
2016-08-023670.003670.003670.003670.0013670
2016-08-013680.003680.003680.003680.0027360
2016-07-293500.003785.003500.003750.0066240275
2016-07-283425.003430.003425.003430.001344530
2016-07-273425.003495.003405.003425.00181620010
2016-07-263845.003845.003845.003845.0013845
2016-07-253525.003855.003360.003840.003191124720
2016-07-223880.003880.003875.003875.0036139530
2016-07-214100.004100.004100.004100.001769700
2016-07-2000
2016-07-194110.004110.004110.004110.00312330
2016-07-154050.004310.004050.004305.0029122580
2016-07-143950.004000.003945.004000.0029114640
2016-07-133950.003950.003950.003950.001039500
2016-07-123950.003950.003950.003950.00311850
2016-07-113905.003910.003905.003905.001558620
2016-07-0800
2016-07-074000.004005.004000.004000.002080015
2016-07-064140.004140.004135.004135.0028275
2016-07-054140.004140.004140.004140.00624840
2016-07-044140.004140.004140.004140.00416560
2016-07-014160.004295.004160.004295.0028455
2016-06-3000
2016-06-294300.004300.004300.004300.00521500
2016-06-2800
2016-06-274375.004375.004135.004135.001668560
2016-06-244235.004235.004235.004235.0014235
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-204500.004500.004500.004500.001149500
2016-06-174500.004500.004500.004500.0014500
2016-06-164385.004580.004385.004580.00940245
2016-06-154480.004650.004480.004650.0030136100
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-094690.004690.004690.004690.0014690
2016-06-084690.004690.004690.004690.0014690
2016-06-0700
2016-06-064500.004500.004500.004500.0014500
2016-06-0300
2016-06-024500.004500.004500.004500.0029000
2016-06-0100
2016-05-314475.004480.004475.004480.00522380
2016-05-304700.004700.004475.004475.00313815
2016-05-274350.004420.004350.004420.0028770
2016-05-2600
2016-05-254400.004400.004400.004400.00626400
2016-05-2400
2016-05-234445.004450.004445.004450.001253350
2016-05-204310.004310.004310.004310.00417240
2016-05-194310.004380.004310.004380.0028121680
2016-05-184660.004660.004660.004660.0014660
2016-05-174590.004590.004590.004590.0014590
2016-05-164465.004575.004465.004570.002195630
2016-05-134470.004470.004340.004340.001878770
2016-05-124465.004465.004465.004465.0028930
2016-05-114455.004455.004435.004435.00731065
2016-05-1000
2016-05-094340.004340.004340.004340.00313020
2016-05-0600
2016-05-024320.004320.004320.004320.0028640
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-224645.004715.004295.004320.001568790
2016-04-2100
2016-04-204255.004255.004255.004255.0028510
2016-04-194255.004255.004255.004255.0028510
2016-04-184255.004255.004255.004255.0028510
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-124255.004255.004255.004255.001042550
2016-04-114300.004300.004250.004250.001042570
2016-04-084250.004250.004250.004250.00417000
2016-04-074310.004310.004270.004270.001460180
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-304575.004575.004550.004550.0026118875
2016-03-294600.004600.004600.004600.001150600
2016-03-2800
2016-03-254575.004575.004575.004575.002091500
2016-03-244575.004580.004575.004580.00627475
2016-03-234505.004505.004505.004505.0029010
2016-03-224505.004505.004505.004505.001358565
2016-03-184305.004330.004305.004310.001564635
2016-03-174740.004740.004535.004535.00314015
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-094390.004390.004390.004390.0014390
2016-03-0800
2016-03-074440.004440.004440.004440.001044400
2016-03-044300.004300.004300.004300.001147300
2016-03-034295.004295.004295.004295.00417180
2016-03-0200
2016-03-014345.004350.004345.004350.00626085
2016-02-294240.004240.004240.004240.0014240
2016-02-264370.004375.004250.004365.0036156095
2016-02-254370.004370.004370.004370.0014370
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-174580.004580.004400.004400.0024107435
2016-02-164440.004440.004440.004440.001044400
2016-02-1500
2016-02-124560.004560.004520.004520.0040181675
2016-02-1000
2016-02-0900
2016-02-085110.005110.005110.005110.0015110
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-025200.005200.005200.005200.00526000
2016-02-015110.005110.005110.005110.0015110
2016-01-295110.005110.005110.005110.00525550
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-195480.005510.005480.005510.001582440
2016-01-185080.005080.005080.005080.00735560
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-055300.005300.005300.005300.00526500
2016-01-045060.005060.005060.005060.0020101200
2015-12-305500.005500.005400.005400.001793300
2015-12-295110.005160.005110.005160.001366570
2015-12-285420.005500.005420.005500.0055302100
2015-12-2500
2015-12-245430.005430.005430.005430.00210860
2015-12-2200
2015-12-215340.005340.005010.005010.001981035830
2015-12-185140.005140.005140.005140.0015140
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-105270.005270.005270.005270.00210540
2015-12-095000.005000.005000.005000.001050000
2015-12-085010.005290.005010.005290.0030153100
2015-12-0700
2015-12-045300.005300.005300.005300.00526500
2015-12-035300.005300.005300.005300.00210600
2015-12-025110.005120.005110.005120.00210230
2015-12-015400.005410.005400.005410.00737860
2015-11-3000
2015-11-275400.005400.005400.005400.0015400
2015-11-2600
2015-11-2500
2015-11-245400.005400.005400.005400.0015400
2015-11-2000
2015-11-195400.005400.005400.005400.0015400
2015-11-1800
2015-11-1700
2015-11-1600
2015-11-1300
2015-11-1200
2015-11-115440.005480.005440.005480.00421840
2015-11-105040.005040.005040.005040.00420160
2015-11-095340.005440.005340.005440.001265080
2015-11-065000.005140.005000.005140.00525240
2015-11-0500
2015-11-0400
2015-11-0200
2015-10-3000
2015-10-2900
2015-10-2800
2015-10-275650.005650.005650.005650.001056500
2015-10-2600
2015-10-2300
2015-10-2200
2015-10-2100
2015-10-2000
2015-10-1900
2015-10-1600
2015-10-1500
2015-10-1400
2015-10-1300
2015-10-0900
2015-10-0800
2015-10-0700
2015-10-065400.005400.005400.005400.0015400
2015-10-0500
2015-10-025640.005640.005640.005640.00316920
2015-10-0100
2015-09-305650.005650.005650.005650.0050282500
2015-09-2900
2015-09-2800
2015-09-2500
2015-09-2400
2015-09-185650.005650.005650.005650.0015650
2015-09-1700
2015-09-165510.005510.005510.005510.0015510
2015-09-1500
2015-09-145660.005660.005650.005650.001267900

   ※ 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