1309_2009

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
2009-01-0520600206001988019900879519900
2009-01-0620400208502024020740785420740
2009-01-0721100212502084021020938321020
2009-01-0820480205802010020140679820140
2009-01-0920150203702008020370495920370
2009-01-1320030200901940019400902519400
2009-01-1419590197901943019790503319790
2009-01-1519420196701940019510293619510
2009-01-1619710202801970020160293820160
2009-01-1920220204502016020180241920180
2009-01-2020120201201980019800145619800
2009-01-2119400199801938019750312119750
2009-01-2220000200001970019900210319900
2009-01-2319610198101940019400291419400
2009-01-2619410196901940019690408419690
2009-01-2719620199901962019990170419990
2009-01-2820000204401987020440295620440
2009-01-2920740207902053020550437920550
2009-01-3020300205502022020450370020450
2009-02-0220320207802016020300241820300
2009-02-0320150207002015020620359520620
2009-02-04209002175020830215501275621550
2009-02-05218002299021690223302594722330
2009-02-06227102297022500228601741622860
2009-02-09237602380023000232102023123210
2009-02-1023430235402295022950977222950
2009-02-1222950234002253022880942222880
2009-02-1323000234702276023400832423400
2009-02-16235302400023510240001642724000
2009-02-17247002505023880243202777624320
2009-02-18238002397023210233401683623340
2009-02-19233402375022900230201259723020
2009-02-20233902340022350227701153022770
2009-02-23225002349022150234901110623490
2009-02-2423100234902285022880929422880
2009-02-2523500235902296023240757723240
2009-02-2623380237002331023690740023690
2009-02-27232402325022810229001531522900
2009-03-0222900229002250022670694922670
2009-03-0322420228302230022770607822770
2009-03-04229602416022850241601129424160
2009-03-05250602506024330244802381124480
2009-03-0624000242402381024000699424000
2009-03-0924300246002360023660934423660
2009-03-1023450236002310023160932423160
2009-03-1124000242902347023620887623620
2009-03-12234002369022750229001000222900
2009-03-1323900239002350023570729623570
2009-03-1623750239802361023980766023980
2009-03-1724100243002395024260745524260
2009-03-18248502485024300245001224124500
2009-03-1924300246002421024450661324450
2009-03-2324440249802444024980947524980
2009-03-24254902549025100251001101625100
2009-03-2525000253802490025360900125360
2009-03-2625300255002523025500746225500
2009-03-27262102667026110262001388026200
2009-03-30268002684025500258001047825800
2009-03-31250202650025010265001009126500
2009-04-01269002719026720270501953027050
2009-04-02278702805027400276502342127650
2009-04-03285502857027900280001813728000
2009-04-06285002877028340287702118528770
2009-04-07294702950028140282003278828200
2009-04-08280002809027290272901694427290
2009-04-09275702809027090273802912127380
2009-04-10285802858028000283901150328390
2009-04-13287502950028610294901984329490
2009-04-14295002970028900292302121029230
2009-04-15293402934028300284902021528490
2009-04-16290602937028680289801468028980
2009-04-17291002930028810291001488629100
2009-04-20290002918028600287401322928740
2009-04-21281002855028070281101660728110
2009-04-22283102873027860280801589328080
2009-04-23278102805027250275002454827500
2009-04-24280502815027300274501711627450
2009-04-27274002742026520265802008826580
2009-04-28260002617025790258102324325810
2009-04-30268802750026750275001986127500
2009-05-01274002800027280280001055328000
2009-05-07297002970028800290002141929000
2009-05-0828980291002871029100913929100
2009-05-11298002980029170293301365829330
2009-05-12288002901028500286201376728620
2009-05-1329010291702870029110883829110
2009-05-1428590286902839028580855228580
2009-05-1528880289002858028630931628630
2009-05-1828580285802790028190883428190
2009-05-1929000290002864028770605428770
2009-05-2028880289002865028690623628690
2009-05-21284802848027810278901510027890
2009-05-22276002780027410275401423027540
2009-05-25277502776027250276301042927630
2009-05-2627760278202757027630563027630
2009-05-2727950280002771027920910027920
2009-05-2827820280902781028090574928090
2009-05-2928500285402815028460758328460
2009-06-01285102896028330288001320028800
2009-06-02292102927028890289301770428930
2009-06-0328850291702866029110915729110
2009-06-0429050290902867028750774828750
2009-06-0528990291202883028980746728980
2009-06-08291402967029000296402609029640
2009-06-09293202953029040291201377129120
2009-06-10293402953029270294801178529480
2009-06-11295002960029360294001177929400
2009-06-1229450295602926029320994029320
2009-06-1529320294502926029340874329340
2009-06-16293402934028800291001192429100
2009-06-1728720293902871029300746629300
2009-06-1829150296002897029600995729600
2009-06-19296703050029600305002057530500
2009-06-22306503075030450306501416830650
2009-06-23300003040029910304001522930400
2009-06-2430500305503000030450609930450
2009-06-25305503080030400308001203930800
2009-06-26309003140030800308501655130850
2009-06-2931000312003090031000844431000
2009-06-30313003160031250314501244931450
2009-07-01311003175031050315001635631500
2009-07-02319003220031750319501877031950
2009-07-03312003230031050323001513732300
2009-07-06324503260032000324501428932450
2009-07-07325003250032050320501456932050
2009-07-08311003135029910303503176130350
2009-07-09299903120029990312001384931200
2009-07-10317503180031400317501031231750
2009-07-13317003185030600307001074030700
2009-07-1431300319003115031900824831900
2009-07-15320003240031900324001169532400
2009-07-16329003345032750330502049533050
2009-07-17332003330032900331001123433100
2009-07-21339003400033500335501405833550
2009-07-22334503420033350338501519933850
2009-07-23344503485034150348001623534800
2009-07-24360003640035200354003168735400
2009-07-27362003715036200371002810837100
2009-07-28376503805037150372502566437250
2009-07-29374003820036200362503847536250
2009-07-30357003670035200365004475936500
2009-07-31374003750037250375002153937500
2009-08-03380003800037350377501956737750
2009-08-04381003830037200374002639437400
2009-08-05378003780036550366501917436650
2009-08-06365503700035550362002966636200
2009-08-07359003615035400355501979935550
2009-08-10366003680035400354502786035450
2009-08-11357503650035600365002370036500
2009-08-12361003645034900349504004934950
2009-08-13350503540034250352503754335250
2009-08-14353503585034450344503212034450
2009-08-17341503420032850332504101333250
2009-08-18321503335032100328005251932800
2009-08-19335003370032300323503631132350
2009-08-20325003390032450338004989533800
2009-08-21345003450032750335505954833550
2009-08-24343003450033750341003024334100
2009-08-25341003410032500325504220732550
2009-08-26330003350032900333503088333350
2009-08-27329503315032550326502887632650
2009-08-28330003315032200322002789532200
2009-08-31322003250030750313004295531300
2009-09-01311503250031100325003727732500
2009-09-02317503230031600322003164932200
2009-09-03320003240031700320503426432050
2009-09-04324003240031750318002018231800
2009-09-07329003310032600330003612733000
2009-09-08331003320032250330002929633000
2009-09-09328503295032400326001465332600
2009-09-10326503300032400327502690332750
2009-09-11327003285032400328002027632800
2009-09-14328503285031850319502625031950
2009-09-15323003240031750320501086132050
2009-09-16321003220031250312502179731250
2009-09-17315003185031400316001497231600
2009-09-18316003165030850310002036631000
2009-09-24300003030029700298803513529880
2009-09-25298802993029280296201703329620
2009-09-28291002928028890290002059929000
2009-09-29292002945029020291001751729100
2009-09-30291002945028900294501457029450
2009-10-0129450294702900029090777929090
2009-10-02286102869028120281702063228170
2009-10-05282202874028220285001255628500
2009-10-0628540287002823028300843428300
2009-10-07286002976028490297602177029760
2009-10-08299202992029310295701917529570
2009-10-09299203035029820303502585730350
2009-10-13307503080030100302002170130200
2009-10-14302503060030000304501725330450
2009-10-15308003100030500307002225030700
2009-10-16308503095030050303501967230350
2009-10-19304003110030150311002103731100
2009-10-20317003200031550320003316332000
2009-10-21318503280031800327004205932700
2009-10-22323503260031950321502165832150
2009-10-23323503290032150327002467132700
2009-10-26329503295032350327002350132700
2009-10-27324003245031750319501625831950
2009-10-28316503175030400306002714330600
2009-10-29300003060029300304502624630450
2009-10-30309503135030550312502129731250
2009-11-02294003100029350309001974830900
2009-11-04314003230031150320002975632000
2009-11-05322003240031850319001600631900
2009-11-06324003250031950321501601832150
2009-11-0932200322503180031950833531950
2009-11-10323503260031550319502459231950
2009-11-11319003195031000317501552931750
2009-11-1231550319003150031800711331800
2009-11-1331450317003120031550893231550
2009-11-16313503230031350322501843232250
2009-11-17324503250031900325001941432500
2009-11-18323503240032050323501299932350
2009-11-19321503240031750321501817032150
2009-11-20317503215031550321501551832150
2009-11-24320503215031700317501077831750
2009-11-25311003145030800312001539031200
2009-11-26311003125029960302501793330250
2009-11-27292202930028700287003493428700
2009-11-30291502988029150298701736729870
2009-12-01294003015029230300501795530050
2009-12-02302003065030100305501149830550
2009-12-0330700309003050030650984330650
2009-12-04306503110030350310001323131000
2009-12-07313503215031250320002533732000
2009-12-0831600318003120031450898331450
2009-12-0931200312003065030700704330700
2009-12-1030600310003020030550876130550
2009-12-1130700308003045030600844130600
2009-12-14305503090029950308001388030800
2009-12-1530800308503050030800791130800
2009-12-1630700310503060031050861531050
2009-12-1730650309503035030400763330400
2009-12-1830050301502993030100940830100
2009-12-2130050302503000030250596530250
2009-12-22302503050030200303001112730300
2009-12-24301503070030150304501176330450
2009-12-25306003075030400305001155230500
2009-12-28307003110030500309001115730900
2009-12-2930900311003075031000689031000
2009-12-30309503225030950322502245832250

Download

タイトルとURLをコピーしました