1309_2010

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
2010-01-04319503195031600317501685031750
2010-01-05319003195031600316001239131600
2010-01-06316503180031450317001086231700
2010-01-0731550316003120031200913531200
2010-01-08311003125030950309501217930950
2010-01-12310503125030750311501083831150
2010-01-13305503060030000300502420630050
2010-01-14300003045030000303501151430350
2010-01-1530250306503025030350644130350
2010-01-1830200302502999030250704630250
2010-01-19302503035029950303501484930350
2010-01-2030450305002981029840727229840
2010-01-2129840299902981029930869629930
2010-01-22297002976029200293002260929300
2010-01-25290502975029050297501529829750
2010-01-26299903000029010290101871729010
2010-01-2729100292302903029040869729040
2010-01-28290102928028710290102156529010
2010-01-29288002919028700287001431928700
2010-02-01285002869028000281701795328170
2010-02-02285502895028530286701441928670
2010-02-03289302898028650289701491028970
2010-02-04292602927028830290001382729000
2010-02-05280202823028010280401764728040
2010-02-0828050280502790027980788227980
2010-02-0927600277502752027600967527600
2010-02-10277502803027610276101129327610
2010-02-12275602796027560279601011827960
2010-02-1527630276502748027550946127550
2010-02-1627530275502750027520405427520
2010-02-17276502819027620281701162628170
2010-02-1828100281702802028140758028140
2010-02-19281602832027910279901160127990
2010-02-2228150285802815028320869528320
2010-02-2328200283002796028070787528070
2010-02-2427690280802757027960998327960
2010-02-2528050281102784028000867928000
2010-02-2627700278802770027750910827750
2010-03-0127610279602761027840782327840
2010-03-0228000280602777027820638727820
2010-03-0327740279502770027790456027790
2010-03-0427820278602756027630634127630
2010-03-0527620278702761027770857627770
2010-03-0828090282102800028190948528190
2010-03-0928200282602808028130687528130
2010-03-1028130281802800028070673428070
2010-03-11281002811027800280401119728040
2010-03-1228070281802796027960964227960
2010-03-1528000280402773027940924127940
2010-03-1627820278702775027830753727830
2010-03-1727920284302790028400902228400
2010-03-1828300284802816028220730528220
2010-03-1928230282602800028070772828070
2010-03-2328120283602800028000891728000
2010-03-2428040281002796028020543228020
2010-03-25280502812027810280301346528030
2010-03-26278702855027850282801880628280
2010-03-29285002950028310294603688029460
2010-03-30294002961029260294401746229440
2010-03-31295003005029480298302067729830
2010-04-01297203040029470301002420630100
2010-04-02303503045030100303001097530300
2010-04-0530400304503030030400521030400
2010-04-0630350304002998030000914030000
2010-04-07300503035029950303501127730350
2010-04-0829900301502981029900710829900
2010-04-0929810300002981029860837229860
2010-04-1229870301002965029740751529740
2010-04-13297002983029420297701153429770
2010-04-14299503010029770299401038629940
2010-04-15299003025029900299501114529950
2010-04-1629940299402945029680504329680
2010-04-19290002910028360283601727728360
2010-04-20284802874028270284302167028430
2010-04-2128670290002867029000850729000
2010-04-2228700289002854028750503328750
2010-04-2328750288002844028680672428680
2010-04-2628690289202869028800794128800
2010-04-27288502887028350283901069428390
2010-04-28280202835027870283501346928350
2010-04-30284002880028060288001113828800
2010-05-06276102792027300273802665627380
2010-05-07253802697025200260003264226000
2010-05-10264002643025980263102016926310
2010-05-11269002707025960261001705926100
2010-05-12261102633025600260202245826020
2010-05-13264302740026350273402388827340
2010-05-14266902728026630271101418727110
2010-05-17267002695025620256201777525620
2010-05-18260002621025590262101635626210
2010-05-19256002599025500257401403925740
2010-05-20256302576025120251701269325170
2010-05-21242602471024160245801871324580
2010-05-24248002560024630255901191825590
2010-05-2525480255002447024810963324810
2010-05-2624820251802462024980760824980
2010-05-2724480251602442025160824425160
2010-05-2825550256402520025370861525370
2010-05-3125200254002507025200579825200
2010-06-0125090251002470024870848324870
2010-06-0224600246902440024440605824440
2010-06-0324850249802466024880656924880
2010-06-0424840249302470024880701724880
2010-06-0724300243202405024070715224070
2010-06-0823880242402385024210537424210
2010-06-09242102440023670242101566124210
2010-06-1024450244802401024040776024040
2010-06-1124480245502415024200380924200
2010-06-1424280243602411024130298224130
2010-06-1524130242402404024040390424040
2010-06-1624450244702421024320823324320
2010-06-1724450244502409024130513524130
2010-06-1823930241602390023910825923910
2010-06-21241202500024080249801555124980
2010-06-22249502516024760249901276124990
2010-06-2324660247602443024500652024500
2010-06-24243502470024340243401014124340
2010-06-2524240242602400024060535724060
2010-06-2824290243002400024300454724300
2010-06-29241002425023240232401423023240
2010-06-30223402324022250232401536923240
2010-07-0122630230502243022500734922500
2010-07-02222802268022240223001217822300
2010-07-0522430225702214022560815622560
2010-07-06222502277022040225301487822530
2010-07-0722530228102237022720660322720
2010-07-0823210233002283023000527723000
2010-07-0923390237002282023570715023570
2010-07-1223570241002351023890660723890
2010-07-1323770239602333023430483623430
2010-07-1423520238202352023670410323670
2010-07-1523510236702327023270711623270
2010-07-1623000230402249022550792622550
2010-07-2022860233902273023340994423340
2010-07-2123510237802344023700821723700
2010-07-2223500237902345023790612823790
2010-07-23240402431023950240601217924060
2010-07-2624290244702415024300560524300
2010-07-27245702457024200243001064824300
2010-07-28244202473024160246802534924680
2010-07-2924670247702449024630526124630
2010-07-30245302462024130243701267124370
2010-08-02242002480024180248001191624800
2010-08-03250202518024820249001161424900
2010-08-0424490246902425024250698424250
2010-08-0524620247402400024220698224220
2010-08-0623930246502393024560723524560
2010-08-0924400245002410024400262024400
2010-08-1024470246002404024260389924260
2010-08-1123910240102371023710604823710
2010-08-12232002325022970229701210122970
2010-08-1322900232002290023100736323100
2010-08-1623100236002293023400704023400
2010-08-1723410236002302023020643323020
2010-08-1823200233002298023200599923200
2010-08-1923110235902311023510583423510
2010-08-2023150233102307023100384423100
2010-08-2323090234302305023430571123430
2010-08-2423160234302303023310368023310
2010-08-2523050231202275022780406122780
2010-08-2622820229402273022730197622730
2010-08-2722680226802242022480376322480
2010-08-3022810230002275022790335922790
2010-08-3122410225002233022340345522340
2010-09-0122570226502233022370333622370
2010-09-0222670228002256022750329422750
2010-09-0322850229002263022800309422800
2010-09-0622980232002289023000750023000
2010-09-0723070231502285022910475922910
2010-09-0822750228702266022800647422800
2010-09-0922860230002255022570275822570
2010-09-1022780227902261022750976422750
2010-09-1322890229802271022900327422900
2010-09-1422920229802272022720459922720
2010-09-1522640228502252022740510522740
2010-09-1622790228902227022430473222430
2010-09-1722500226902227022450680822450
2010-09-2122500226002232022360288022360
2010-09-2222360223602213022170296522170
2010-09-2422000222402200022140429522140
2010-09-2722150224402215022350383122350
2010-09-2822110222702211022260367822260
2010-09-2922100222202202022140642622140
2010-09-3022100223302204022040512122040
2010-10-0122070221902202022030275022030
2010-10-0422100222902205022050442922050
2010-10-0522080222402208022100397722100
2010-10-0622150228902215022560730822560
2010-10-0722630226902256022690337322690
2010-10-08226302296022360229201052822920
2010-10-12236002370023100235401383123540
2010-10-13235002370023420236301024923630
2010-10-14237702422023740242201354424220
2010-10-15241402463023930246001498424600
2010-10-18248002496024610248201875224820
2010-10-1924500247202433024660904924660
2010-10-20236802483023630245201983624520
2010-10-2124690248202424024240501524240
2010-10-2224250247002414024700883824700
2010-10-2524700249702449024970629224970
2010-10-2624870249802470024700727924700
2010-10-2724850249402466024770674324770
2010-10-2824270245202425024450455024450
2010-10-2924400244002371024170925224170
2010-11-0124120245402405024260604424260
2010-11-0224360246202430024330612024330
2010-11-04246502483024600247501327624750
2010-11-05248102516024810249402431624940
2010-11-08254302545025120252301124525230
2010-11-0925330253302475024800881224800
2010-11-1024840252502470024830862324830
2010-11-11248702513024680250401074225040
2010-11-12248002487023950240501275424050
2010-11-15240002411023550237102138523710
2010-11-16239502395023000230501675823050
2010-11-17228602296022630228802115122880
2010-11-18227502326022750230502208923050
2010-11-19232802347022600226702030022670
2010-11-22229902300022680228201313822820
2010-11-24222002268022150226201894922620
2010-11-25227102295022650229001166322900
2010-11-2622900230102261022660801222660
2010-11-2922670228202267022730561222730
2010-11-30227002278022270226001398222600
2010-12-0122470225502232022480880022480
2010-12-0222760229602270022820821822820
2010-12-0322900229502263022700644422700
2010-12-0622600226502244022460954522460
2010-12-0722510225102225022430699722430
2010-12-0822510227602251022660978822660
2010-12-0922650227002247022510316422510
2010-12-1022580227002245022650631322650
2010-12-1322610230502255022900925722900
2010-12-14230102310022860230001240523000
2010-12-15229902329022870232401153123240
2010-12-1623060230602275022800676822800
2010-12-17227202279022200226301271222630
2010-12-20225002258022160223001040122300
2010-12-21222802259022280224501144922450
2010-12-2222490225802234022400709022400
2010-12-2422270223002210022170919822170
2010-12-27221502230022050221001015622100
2010-12-28220502206021830219301357121930
2010-12-29217002191021700217701114921770
2010-12-30217702230021520223001292022300

Download

タイトルとURLをコピーしました