1309_2008

スポンサーリンク
1309 東証ETF 上海株式指数・上証50連動型上場投資信託(ETF)      
日付始値高値安値終値出来高終値調整値
2008-01-0463900639006200063000229663000
2008-01-0762200639006220062200346762200
2008-01-0862900638006260063600728063600
2008-01-09624006330062000628001257462800
2008-01-1063800639006310063800527363800
2008-01-1163500640006280063700501863700
2008-01-1563000635006220062200647562200
2008-01-1660200612005900060800780060800
2008-01-1759800604005810058100372858100
2008-01-1855600595005550059500486659500
2008-01-2158500590005670056700704656700
2008-01-22517005420051700522001771352200
2008-01-2353200560004935053300998053300
2008-01-2454500555005350055300843355300
2008-01-2556500575005580057500882757500
2008-01-2856000565005260052800417852800
2008-01-2954500545005210052300429452300
2008-01-3052900535005090051600716351600
2008-01-3150300517004970051100821851100
2008-02-0151700517004890051300806151300
2008-02-0451800548005150054500847554500
2008-02-0554600549005310053900742753900
2008-02-0651300519005030050600633150600
2008-02-0750900510005030050500147150500
2008-02-0850600509004955049550354249550
2008-02-1249000497004880049350348449350
2008-02-1350600525005010051700686051700
2008-02-1452500543005220053700770453700
2008-02-1552200533005220053100446353100
2008-02-1853600540005300053400293453400
2008-02-1953400544005320054200251354200
2008-02-2053900544005260052700240952700
2008-02-2153500536005260053300199653300
2008-02-2252300527005110051500430551500
2008-02-2551000524005060051000403651000
2008-02-2651100521005050050700591450700
2008-02-2751300525005100052300380752300
2008-02-2852400524005120051900193551900
2008-02-2951000515005040050900183850900
2008-03-0349700512004960050900306650900
2008-03-0451400514005000050400127350400
2008-03-0550400506004915049150272349150
2008-03-0649550508004935050300203750300
2008-03-0749000496504900049100179049100
2008-03-1048050485504700047050251847050
2008-03-1145800473004510047200303947200
2008-03-1248500492004605046200321246200
2008-03-1346000462004360043800338543800
2008-03-1443800446504205042050305642050
2008-03-1738850404003850040300653140300
2008-03-1839450400003850038500345238500
2008-03-1939550403003930039700431639700
2008-03-2140250412004000040550781240550
2008-03-2441350419003960039750193939750
2008-03-2540050404503875040400317340400
2008-03-2640000411003955040200181740200
2008-03-2739800400003910039300144239300
2008-03-2838600403003830039750274239750
2008-03-3139700397003880039000225639000
2008-04-0139500396003820038300209238300
2008-04-0240300413003945040500649640500
2008-04-0340100413503990041300311341300
2008-04-0441700421004110042100199642100
2008-04-0742450435004155043500378143500
2008-04-0844000445004325043500310743500
2008-04-0943550442504165042300240042300
2008-04-1040000413504000040400290340400
2008-04-1141900422004040041000311941000
2008-04-1440000414003965040000288440000
2008-04-1539700398503850038700801938700
2008-04-1639700399003880038850340838850
2008-04-1739650398503825038250564238250
2008-04-1838650387003795038000369038000
2008-04-2138850402003850039550816839550
2008-04-2239500395003790038200602438200
2008-04-2338500402503820040000645140000
2008-04-24425004400042250440001369644000
2008-04-25468004760045250474002459347400
2008-04-2847000473004550046050979946050
2008-04-3046250488504615048650983848650
2008-05-01489504995048200498501023849850
2008-05-02506005100049000500001250750000
2008-05-07506005090048000482501001648250
2008-05-0847000477504625046750648246750
2008-05-0947000480504510045500596645500
2008-05-1245100460004505045900403845900
2008-05-1345000450004410045000637645000
2008-05-1444600472504455047150445947150
2008-05-1547950479504665046750253746750
2008-05-1647150472004615046500275546500
2008-05-1946100467504550045800247845800
2008-05-2046250462504460044800306644800
2008-05-2144000440004250043450675543450
2008-05-2243550444004315044150399544150
2008-05-2343700438004320043800273543800
2008-05-2643550435504225042250405642250
2008-05-2742000428004190042100243842100
2008-05-2842500440004240043950306843950
2008-05-2944300443004330044150213944150
2008-05-3043700441504335043900197043900
2008-06-0244050446004330044600160444600
2008-06-0343850441504360043900229543900
2008-06-0443650439004250042950372642950
2008-06-0542800431004245042950176342950
2008-06-0642700433004270043200345443200
2008-06-0941500422504150042100209842100
2008-06-1042500425003975039950802039950
2008-06-1139750402003875039600693739600
2008-06-1239350393503805038100791538100
2008-06-1338500390003780038050572038050
2008-06-1638100392503715038100899238100
2008-06-17388003885037150375001195537500
2008-06-18373003920036800390001845539000
2008-06-19391503920037000371001192937100
2008-06-2037900382003610037700771137700
2008-06-23365003710036150369501015236950
2008-06-24363503720036300367501218736750
2008-06-2536550378503655037600425237600
2008-06-2638200382003730037700301637700
2008-06-27363003665035900359501795835950
2008-06-3035500357503450035000922135000
2008-07-0134700351003370033800592633800
2008-07-0233000336503235032700921832700
2008-07-0331700338003170033650578333650
2008-07-0434000340503340033600579833600
2008-07-0733600351503315035000402335000
2008-07-0835800358003460034950624434950
2008-07-0935950369003575036600626036600
2008-07-1036100373003550037050436637050
2008-07-1136650369003575036450614436450
2008-07-1435950363503570036300453236300
2008-07-1535700363003460034750772634750
2008-07-16340503450033350334002032833400
2008-07-17346003485033400334501415033450
2008-07-18339503435033550336501372333650
2008-07-2235350359003515035850561135850
2008-07-23364503690036250369001413036900
2008-07-24375003770036700377001436537700
2008-07-2537000370003660037000354437000
2008-07-2837000376503700037400821037400
2008-07-2936250365503600036350317536350
2008-07-30370003715036550368001575936800
2008-07-3136700368503580036150425336150
2008-08-0135350360003520036000581736000
2008-08-0436100362003540035900529835900
2008-08-0535300358503530035500825035500
2008-08-0635900360503525035700606635700
2008-08-0736200363503550035700737035700
2008-08-0835300358003475034900526034900
2008-08-11347503475033600336501629733650
2008-08-12330003385032450334001149333400
2008-08-13335003350031950323501265532350
2008-08-1432000325503190032550821832550
2008-08-1532850332503240033050288033050
2008-08-1832650330503205032050928032050
2008-08-19316503185030900315501299331550
2008-08-2031000341003100034000734434000
2008-08-2134450345003305033050650033050
2008-08-2232900331503205032650513232650
2008-08-2533150336503275033400918933400
2008-08-2632500326003205032150660332150
2008-08-27322503290031800329001643132900
2008-08-28329003365032650334001890833400
2008-08-2933850342503345033900993133900
2008-09-0133650336503240032550953732550
2008-09-0232200324503180031900798331900
2008-09-03320503220030750313001064231300
2008-09-0430950311003070031100278031100
2008-09-0529900301002969029720803729720
2008-09-0830700308003005030350880130350
2008-09-0929860300002956029780447329780
2008-09-1029200303002910030150925230150
2008-09-11299602996028800288101194128810
2008-09-1228730289402843028720766028720
2008-09-16278002780026220263702061526370
2008-09-17264502688025210253301752825330
2008-09-18235002405023160237701735123770
2008-09-19258702677025640267701405226770
2008-09-22294702949028040287901866228790
2008-09-24275002849027130284901258528490
2008-09-2528490298002800029400579329400
2008-09-2630000301002824028730869128730
2008-09-2929020293802830028590452228590
2008-09-3026480279402648027530535027530
2008-10-0128390284602753027550222727550
2008-10-0228100281002666026660373526660
2008-10-0326000270002600027000499027000
2008-10-06255802634024700247001188624700
2008-10-0723000250002300024500785624500
2008-10-0823310234502201022110798022110
2008-10-0923310242002280023970538623970
2008-10-1021580225002126022360650222360
2008-10-1425360253602503025200536525200
2008-10-1523700242002346023470527323470
2008-10-1621970221002085020880725220880
2008-10-1722680227002104021350548921350
2008-10-2021370221502135022100201522100
2008-10-2123500235502266023160524723160
2008-10-2222560225602200022000373622000
2008-10-2320800208802030020810563120810
2008-10-2420800208001936019360494319360
2008-10-2718850191001736017360628517360
2008-10-2816760185901606018580889018580
2008-10-2920480204901810019100752119100
2008-10-3019290204301900020270928520270
2008-10-3120200202001920019420643019420
2008-11-0419510199901932019810611919810
2008-11-05200102088020000205501077920550
2008-11-0619580198701940019530456119530
2008-11-0718330195401831019390449519390
2008-11-10207902139020650213901116221390
2008-11-11225902259021530218002443121800
2008-11-1221000216702084021200781421200
2008-11-1320120220002003021830584021830
2008-11-14226002296022210224901056622490
2008-11-1722290228602202022630617122630
2008-11-1822250228902156021630701521630
2008-11-1921660223602112022250626622250
2008-11-2021500217502095020950697720950
2008-11-2120100215101960021450860721450
2008-11-2521990222502093020930693020930
2008-11-2620740214402045020830285920830
2008-11-27221002261021620218801143321880
2008-11-2821580215802061020640961220640
2008-12-0120700207802019020490380520490
2008-12-0219790202301950019980568819980
2008-12-0320180204902010020170393320170
2008-12-0420700208702060020800468920800
2008-12-0520590206002022020310260220310
2008-12-0820900215502075021550639221550
2008-12-0922450225002175022000731622000
2008-12-1021590221402159022060514122060
2008-12-1122250224002206022290474122290
2008-12-12219402194020270206501306020650
2008-12-1521000214002066020760861220760
2008-12-1620610207102034020340493320340
2008-12-1720640206401983020170979120170
2008-12-1819830202001982020010669020010
2008-12-1920050203802001020110639920110
2008-12-2220290203402010020290366120290
2008-12-2419810199701965019680741819680
2008-12-2519680198901950019530350219530
2008-12-2619580198601948019840421019840
2008-12-2919800198401930019330717219330
2008-12-3019500196701935019560196819560

Download

タイトルとURLをコピーしました