[2026 東証] iPath 穀物指数連動受益証券発行信託 日足 時系列データ

[2026 東証] iPath 穀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 
2016-09-233415.003470.003325.003460.00196669605
2016-09-213410.003500.003410.003500.0057198360
2016-09-203365.003495.003350.003480.00278962265
2016-09-163365.003425.003365.003365.00114385525
2016-09-153360.003480.003360.003400.008052731385
2016-09-143480.003490.003480.003480.0083288895
2016-09-133410.003515.003410.003515.00209724785
2016-09-123400.003505.003400.003480.004391512205
2016-09-093355.003500.003355.003490.00145498050
2016-09-083495.003495.003490.003495.0041143235
2016-09-073435.003495.003435.003495.001759320
2016-09-063435.003460.003420.003420.00112385095
2016-09-053425.003500.003425.003435.004181440615
2016-09-023420.003425.003420.003425.0040136825
2016-09-013365.003420.003360.003420.0058197705
2016-08-313425.003425.003425.003425.001034250
2016-08-303360.003425.003360.003425.00121411145
2016-08-293410.003545.003410.003500.002792515
2016-08-263500.003505.003360.003505.004291455825
2016-08-253505.003575.003505.003505.00310585
2016-08-243600.003600.003515.003515.0057203080
2016-08-233605.003605.003555.003600.0043153105
2016-08-223620.003620.003500.003600.0056198935
2016-08-193535.003615.003535.003615.0061216270
2016-08-183530.003590.003505.003590.002898900
2016-08-173600.003600.003460.003600.00138491490
2016-08-163550.003610.003550.003570.00111396290
2016-08-153400.003555.003400.003555.00214746470
2016-08-123405.003500.003405.003470.0074256050
2016-08-103500.003500.003500.003500.0013500
2016-08-093500.003505.003500.003505.0046161100
2016-08-083465.003475.003465.003465.00166575740
2016-08-053500.003500.003400.003400.0026900
2016-08-043550.003550.003545.003545.001760340
2016-08-033520.003560.003380.003560.00128436805
2016-08-023520.003525.003520.003520.002898600
2016-08-013540.003540.003540.003540.0013540
2016-07-293335.003620.003335.003605.00202716620
2016-07-2800
2016-07-273355.003500.003325.003500.00105358165
2016-07-263500.003700.003300.003300.003931365010
2016-07-253500.003675.003175.003565.0012434191190
2016-07-223850.003900.003850.003865.00215829750
2016-07-213850.003895.003830.003870.003631393120
2016-07-203900.003900.003835.003850.002971152275
2016-07-194100.004100.003960.003960.0079323760
2016-07-154110.004110.003800.003815.003991598715
2016-07-144150.004150.004130.004130.0038157100
2016-07-134100.004180.004100.004170.0075312320
2016-07-124205.004205.004195.004195.0034142855
2016-07-114290.004290.004215.004215.0070295730
2016-07-084240.004240.004240.004240.002084800
2016-07-074390.004390.004250.004250.0081345065
2016-07-064360.004360.004360.004360.00313080
2016-07-054400.004400.004390.004390.0040175750
2016-07-044490.004490.004435.004435.002297725
2016-07-014540.004540.004540.004540.0050227000
2016-06-304205.004400.004205.004400.0060262050
2016-06-294150.004245.004150.004245.0059245195
2016-06-284260.004270.004220.004265.00145616600
2016-06-274240.004290.004240.004265.00149634930
2016-06-244610.004635.004300.004400.002791253475
2016-06-234650.004745.004630.004640.004251973215
2016-06-224670.004670.004670.004670.0040186800
2016-06-214800.004800.004800.004800.001572000
2016-06-204845.004850.004845.004850.0040193850
2016-06-174630.004695.004630.004655.0023106585
2016-06-164860.004860.004600.004625.00105497035
2016-06-154980.004980.004810.004885.0091446150
2016-06-144990.005000.004990.005000.0048239620
2016-06-134990.005030.004990.005030.00111554190
2016-06-105200.005200.005190.005190.002551325950
2016-06-095200.005200.005200.005200.0020104000
2016-06-0800
2016-06-075230.005300.005230.005300.0035184660
2016-06-065230.005230.005230.005230.001578450
2016-06-0300
2016-06-025200.005200.005200.005200.0015200
2016-06-0100
2016-05-315200.005210.005180.005200.0023119660
2016-05-305200.005210.005200.005210.0030156010
2016-05-275200.005200.005200.005200.0015200
2016-05-265200.005200.005200.005200.00526000
2016-05-255250.005250.005250.005250.00210500
2016-05-245230.005230.005230.005230.00420920
2016-05-235240.005290.005240.005250.001263390
2016-05-205220.005220.005220.005220.0015220
2016-05-195250.005250.005250.005250.001157750
2016-05-1800
2016-05-175400.005400.005390.005390.0045242950
2016-05-165210.005210.005210.005210.0015210
2016-05-135390.005390.005210.005350.0035185870
2016-05-125380.005380.005370.005370.0035188270
2016-05-115350.005350.005350.005350.00316050
2016-05-105200.005400.005180.005200.002171144550
2016-05-095190.005190.005190.005190.0015190
2016-05-0600
2016-05-025390.005390.005190.005190.0035186650
2016-04-2800
2016-04-275300.005300.005300.005300.0046243800
2016-04-2600
2016-04-2500
2016-04-225210.005210.005210.005210.0015210
2016-04-215200.005250.005200.005250.00127664090
2016-04-205150.005150.005150.005150.00210300
2016-04-195100.005100.005100.005100.00210200
2016-04-185200.005210.005200.005200.0049254890
2016-04-1500
2016-04-145100.005100.005100.005100.00210200
2016-04-1300
2016-04-125090.005090.005090.005090.001050900
2016-04-115200.005200.005090.005090.0071367990
2016-04-085060.005060.005060.005060.00420240
2016-04-0700
2016-04-065100.005100.005100.005100.00525500
2016-04-055080.005080.005080.005080.00420320
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-295140.005140.005100.005100.001051080
2016-03-285100.005140.005100.005140.001681920
2016-03-2500
2016-03-245120.005120.005120.005120.00315360
2016-03-235100.005100.005100.005100.0015100
2016-03-225080.005090.005080.005090.0040203300
2016-03-185000.005000.005000.005000.00630000
2016-03-175000.005000.005000.005000.0020100000
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-115020.005020.005020.005020.00420080
2016-03-1000
2016-03-094920.004920.004850.004850.0030146860
2016-03-084920.004920.004920.004920.001049200
2016-03-074900.004900.004900.004900.0050245000
2016-03-045000.005000.004935.004945.0049243080
2016-03-034915.004945.004910.004940.0026128165
2016-03-024955.004955.004955.004955.0014955
2016-03-014995.004995.004965.004970.0026129220
2016-02-294995.004995.004985.004990.0060299300
2016-02-2600
2016-02-255100.005100.004920.004920.0087435050
2016-02-2400
2016-02-235100.005100.005100.005100.0015100
2016-02-225100.005100.005100.005100.0015100
2016-02-1900
2016-02-1800
2016-02-175230.005230.005040.005050.0085432250
2016-02-165100.005100.005070.005070.00134683370
2016-02-155250.005250.005050.005080.00141722950
2016-02-125160.005160.004800.004990.002651327590
2016-02-105160.005160.005160.005160.0024123840
2016-02-095250.005250.005250.005250.00631500
2016-02-085250.005250.005220.005220.00526220
2016-02-0500
2016-02-045210.005210.005210.005210.0015210
2016-02-035250.005250.005250.005250.00631500
2016-02-025200.005250.005200.005250.001683400
2016-02-015400.005400.005220.005230.0040210680
2016-01-295310.005400.005310.005400.0050269820
2016-01-285210.005210.005210.005210.00100521000
2016-01-275360.005360.005360.005360.00421440
2016-01-2600
2016-01-255100.005260.005100.005160.00177911170
2016-01-225450.005450.005400.005400.00112609870
2016-01-215050.005100.005050.005100.001576450
2016-01-205160.005160.005050.005050.002661364500
2016-01-1900
2016-01-185170.005180.005150.005150.0055284510
2016-01-1500
2016-01-1400
2016-01-135200.005200.005200.005200.0054280800
2016-01-125330.005330.005160.005160.0070366450
2016-01-085200.005250.005200.005230.00114592940
2016-01-075340.005340.005340.005340.00210680
2016-01-0600
2016-01-055430.005430.005430.005430.0030162900
2016-01-045500.005530.005330.005330.0059321160
2015-12-305150.005410.005150.005400.002811485850
2015-12-295160.005380.005160.005200.00171886470
2015-12-285590.005590.005380.005380.0046256880
2015-12-255590.005590.005570.005580.0045251210
2015-12-245650.005650.005230.005590.003101718240
2015-12-225350.005350.005340.005340.0040213970
2015-12-215050.005090.005050.005070.00111560890
2015-12-185350.005350.005350.005350.001580250
2015-12-175300.005350.005280.005350.0038201220
2015-12-165120.005200.005120.005200.00147756350
2015-12-155200.005370.005200.005370.0032166570
2015-12-145400.005400.005370.005370.0041221370
2015-12-1100
2015-12-105400.005400.005400.005400.0020108000
2015-12-0900
2015-12-085200.005200.005190.005190.00101525170
2015-12-075300.005300.005300.005300.0042222600
2015-12-045300.005300.005300.005300.001895400
2015-12-035270.005300.005270.005300.0034179380
2015-12-025270.005270.005270.005270.00315810
2015-12-015140.005200.005140.005200.0047242060
2015-11-3000
2015-11-2700
2015-11-265260.005350.005190.005350.003151678500
2015-11-2500
2015-11-245250.005250.005250.005250.0015250
2015-11-2000
2015-11-195270.005270.005200.005200.001052320
2015-11-185280.005280.005200.005250.001683900
2015-11-175270.005270.005270.005270.001052700
2015-11-165200.005270.005200.005270.001367900
2015-11-135280.005280.005270.005270.00101533270
2015-11-125210.005210.005150.005200.0028145480
2015-11-115200.005280.005160.005280.0060314780
2015-11-105240.005250.005230.005250.00155811310
2015-11-095250.005250.005100.005120.0083427170
2015-11-065480.005480.005010.005270.006053061470
2015-11-055140.005140.005100.005100.00129660050
2015-11-045230.005230.005230.005230.0015230
2015-11-0200
2015-10-305500.005550.005150.005150.00169894570
2015-10-295450.005450.005450.005450.0020109000
2015-10-285400.005430.005400.005430.0025135540
2015-10-2700
2015-10-265430.005430.005430.005430.0015430
2015-10-235430.005430.005430.005430.00210860
2015-10-2200
2015-10-215140.005430.005140.005430.001263420
2015-10-205220.005220.005100.005100.0042218070
2015-10-195350.005350.005350.005350.0015350
2015-10-1600
2015-10-155400.005450.005400.005450.00737950
2015-10-145400.005490.005400.005490.001054590
2015-10-135500.005500.005450.005450.00421900
2015-10-095450.005450.005450.005450.00421800
2015-10-085440.005450.005440.005450.00843560
2015-10-075210.005400.005210.005400.00842300
2015-10-0600
2015-10-055210.005210.005210.005210.0015210
2015-10-0200
2015-10-0100
2015-09-3000
2015-09-295240.005240.005240.005240.00420960
2015-09-285250.005250.005240.005240.00420990
2015-09-2500
2015-09-245250.005250.005250.005250.00210500
2015-09-185300.005300.005300.005300.0050265000
2015-09-175280.005280.005280.005280.001368640
2015-09-165290.005290.005290.005290.00421160
2015-09-155390.005390.005290.005290.0025133180
2015-09-145340.005420.005330.005330.0088474170

   ※ 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