[2028 東証] iPath 畜産物指数連動受益証券発行信託 日足 時系列データ

[2028 東証] iPath 畜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 
2016-09-233575.003575.003575.003575.002796525
2016-09-213605.003645.003605.003645.0034123520
2016-09-203610.003745.003535.003535.00310890
2016-09-1600
2016-09-153750.003750.003750.003750.0013750
2016-09-143550.003750.003550.003750.00311030
2016-09-133750.003750.003750.003750.0059221250
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-023655.003865.003655.003865.0061235555
2016-09-013865.003865.003865.003865.0013865
2016-08-313900.003985.003855.003895.00190745925
2016-08-303610.003850.003610.003850.001557455
2016-08-293845.003900.003845.003860.00180698795
2016-08-263785.003835.003785.003835.0029111165
2016-08-253860.003865.003860.003865.00415450
2016-08-2400
2016-08-234025.004025.004000.004000.0026104050
2016-08-2200
2016-08-1900
2016-08-184020.004020.004020.004020.0080321600
2016-08-174000.004000.004000.004000.002080000
2016-08-163960.003960.003960.003960.001039600
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
2016-07-2700
2016-07-264285.004285.004285.004285.0028570
2016-07-2500
2016-07-224010.004010.004010.004010.0014010
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-114400.004400.004400.004400.0028800
2016-07-084190.004190.004190.004190.0014190
2016-07-074200.004200.004200.004200.00312600
2016-07-064190.004190.004190.004190.00312570
2016-07-054430.004430.004225.004225.001459765
2016-07-044180.004225.004180.004225.001458700
2016-07-014495.004495.004495.004495.00522475
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-244430.004450.004380.004450.001357330
2016-06-234500.004500.004500.004500.00522500
2016-06-224500.004500.004500.004500.00418000
2016-06-214500.004500.004500.004500.0014500
2016-06-2000
2016-06-174500.004500.004500.004500.00940500
2016-06-164455.004455.004455.004455.002089100
2016-06-154540.004540.004540.004540.0014540
2016-06-144530.004530.004530.004530.0014530
2016-06-134560.004560.004520.004520.0029080
2016-06-1000
2016-06-094605.004605.004605.004605.0014605
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-024815.004815.004815.004815.0014815
2016-06-0100
2016-05-314590.004605.004590.004605.00418400
2016-05-3000
2016-05-274510.004510.004510.004510.0014510
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-174505.004505.004495.004500.00731520
2016-05-1600
2016-05-1300
2016-05-124460.004460.004460.004460.00417840
2016-05-114530.004530.004530.004530.0029060
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-024530.004530.004530.004530.0029060
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-204530.004530.004530.004530.0029060
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-124520.004520.004520.004520.00418080
2016-04-114650.004650.004550.004550.0076352210
2016-04-0800
2016-04-074960.004960.004960.004960.0029920
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-014850.004970.004830.004970.001992110
2016-03-315050.005050.004865.004865.0027132575
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-245030.005030.005030.005030.001680480
2016-03-2300
2016-03-225180.005180.005090.005090.001261930
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-095280.005280.005280.005280.00210560
2016-03-0800
2016-03-075330.005330.005330.005330.0015330
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-015240.005240.005240.005240.0022115280
2016-02-296020.006020.005340.005340.001693670
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-225190.005320.005190.005320.001158390
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-155130.005130.005130.005130.001051300
2016-02-125250.005250.005120.005130.0062319090
2016-02-1000
2016-02-0900
2016-02-085340.005340.005340.005340.0015340
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-025440.005440.005440.005440.00948960
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-125370.005370.005370.005370.0015370
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-046220.006220.005350.005360.0033179040
2015-12-3000
2015-12-296130.006130.006130.006130.00424520
2015-12-2800
2015-12-2500
2015-12-246070.006070.006070.006070.00636420
2015-12-2200
2015-12-2100
2015-12-186070.006070.006070.006070.0016070
2015-12-1700
2015-12-165470.005480.005450.005470.0026142050
2015-12-1500
2015-12-1400
2015-12-115310.005320.005300.005300.0037196440
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-075300.005300.005300.005300.0015300
2015-12-045390.005390.005390.005390.0015390
2015-12-0300
2015-12-0200
2015-12-0100
2015-11-305390.005390.005390.005390.001475460
2015-11-2700
2015-11-2600
2015-11-2500
2015-11-2400
2015-11-2000
2015-11-1900
2015-11-1800
2015-11-175400.005400.005400.005400.0015400
2015-11-1600
2015-11-1300
2015-11-125800.005800.005800.005800.0015800
2015-11-1100
2015-11-1000
2015-11-095700.005700.005700.005700.0015700
2015-11-0600
2015-11-055700.005700.005700.005700.0015700
2015-11-045700.005700.005700.005700.001268400
2015-11-0200
2015-10-305750.005750.005300.005300.00632250
2015-10-2900
2015-10-286090.006090.005400.005650.0020114700
2015-10-2700
2015-10-2600
2015-10-236200.006200.006200.006200.00212400
2015-10-2200
2015-10-215800.005800.005800.005800.0015800
2015-10-205790.005790.005790.005790.00528950
2015-10-1900
2015-10-1600
2015-10-1500
2015-10-1400
2015-10-1300
2015-10-0900
2015-10-0800
2015-10-075260.005960.005260.005450.0041217950
2015-10-065350.005860.005350.005860.0038222170
2015-10-0500
2015-10-0200
2015-10-0100
2015-09-3000
2015-09-2900
2015-09-2800
2015-09-2500
2015-09-2400
2015-09-185950.005950.005950.005950.00317850
2015-09-1700
2015-09-1600
2015-09-1500
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