1309_2012

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
2012-01-0415500155101526015270469015270
2012-01-0515340153401517015270356815270
2012-01-0615150152501505015250297715250
2012-01-10155001591015450159101556915910
2012-01-1116040160401580015910475615910
2012-01-1215770160201577015920494315920
2012-01-1315850159701570015730594315730
2012-01-1615600157301550015640486415640
2012-01-1715620162401552016140759116140
2012-01-1816150164501608016080678916080
2012-01-1916140163501604016260462516260
2012-01-20163701669016310166601019116660
2012-01-2316750168001671016770204616770
2012-01-2416780168001673016780140916780
2012-01-2516820169801681016920299916920
2012-01-2617140171401701017080249517080
2012-01-2717010170801691016950227816950
2012-01-3016900169501651016520469816520
2012-01-3116370166201632016430668516430
2012-02-0116510165701631016380224516380
2012-02-0216360166001635016560396016560
2012-02-0316620167601650016700472016700
2012-02-0616850169701680016900520716900
2012-02-0716840168601666016690527916690
2012-02-0816690172001669017180754517180
2012-02-0917160172301697017120377817120
2012-02-1017190173301708017180756417180
2012-02-1317240172401692017010385017010
2012-02-1417030170301689016970289816970
2012-02-1516940172501694017090453917090
2012-02-1617080170901694016970298216970
2012-02-1717100172501709017210406217210
2012-02-20176401775017550176601072517660
2012-02-2117640176401741017570395717570
2012-02-2217630179001753017780419517780
2012-02-2317880179701778017930401317930
2012-02-2417900183501789018270680718270
2012-02-27184901896018410189601763118960
2012-02-2818420185401821018470798518470
2012-02-2918530186901842018520522918520
2012-03-0118360185601836018450441218450
2012-03-0218400186701840018600311518600
2012-03-0518700187501858018630350918630
2012-03-0618430185101804018240301318240
2012-03-0717750180001773017790415717790
2012-03-0817810180701781018000231618000
2012-03-0918320184001815018240286218240
2012-03-1218410184701828018280281718280
2012-03-1318350184601824018290164618290
2012-03-1418500187201831018400406918400
2012-03-1518310185701815018200428018200
2012-03-1618070184301807018240277218240
2012-03-1918290183801811018110218518110
2012-03-2117990181701788017990349517990
2012-03-2217950181301786018100237718100
2012-03-2317810179101770017740570617740
2012-03-2617650177101751017610358217610
2012-03-2717750179801775017950272517950
2012-03-2817800179201762017680141617680
2012-03-2917560175601723017440328817440
2012-03-3017210173201717017210231017210
2012-04-0217310174101723017270130717270
2012-04-0317250173601720017340130017340
2012-04-0417340174501709017160183517160
2012-04-0517020174101692017350433917350
2012-04-0617200173801715017320136317320
2012-04-0917250172501712017210126817210
2012-04-1017140172801694017030189117030
2012-04-1116820171701681017110221317110
2012-04-1217050174901705017480274117480
2012-04-1317700177501751017690267917690
2012-04-1617460175501740017450135117450
2012-04-171731017470173101738054717380
2012-04-1817450177701740017700278217700
2012-04-1917650178501760017790285817790
2012-04-2017680180301765018020434918020
2012-04-2318100181101792017920188417920
2012-04-2417810182001773017890233517890
2012-04-2518010181401795018140231118140
2012-04-2618060181801802018090159318090
2012-04-2718000181301798018040128818040
2012-05-0117900179001757017750213917750
2012-05-0217850184201782018330538818330
2012-05-0718070181501791017970134417970
2012-05-0818110181401795018120165218120
2012-05-0918020180401780017940161117940
2012-05-1017740178401766017780346217780
2012-05-1117710178301761017730135017730
2012-05-1417670178001761017610252517610
2012-05-1517210173801718017350366517350
2012-05-1617180173301715017280210717280
2012-05-1717120175001712017480429517480
2012-05-1817100172101696017010281917010
2012-05-2116810172601681017150125717150
2012-05-2217280173901710017380169917380
2012-05-2317380175401718017220103617220
2012-05-241720017300171001711061517110
2012-05-251704017200170401710057017100
2012-05-281703017130169601706050717060
2012-05-2917070173701707017300107817300
2012-05-3017250174501725017370178717370
2012-05-3117100175001701017410342917410
2012-06-0117130173901713017320219617320
2012-06-0417090170901685016940193816940
2012-06-0516790169901672016990135816990
2012-06-061710017120168401709076317090
2012-06-071726017260171201715056617150
2012-06-0817480175301705017070337417070
2012-06-1117400174001713017290192317290
2012-06-1217030171401703017080125717080
2012-06-1317110173501708017350292317350
2012-06-141715017240171301714044717140
2012-06-1517070172301692017000109617000
2012-06-1817480174801726017340145517340
2012-06-191730017300171301718052817180
2012-06-201723017280171501725038917250
2012-06-2117210172301700017090132917090
2012-06-221697017100169701706077717060
2012-06-251718017180170101706081517060
2012-06-2616900169301674016900194616900
2012-06-271689016970167601679095116790
2012-06-2816810169201681016870158716870
2012-06-2916840170601684017010178917010
2012-07-0217200172501703017030220017030
2012-07-0317000170401692016920142316920
2012-07-041701017010169401697088816970
2012-07-0517020170301676016850154816850
2012-07-0616830169901670016860246916860
2012-07-0916880168801661016640245016640
2012-07-1016540165401645016510156516510
2012-07-1116440164701636016380166516380
2012-07-1216380164501627016440281616440
2012-07-1316300165201628016380176116380
2012-07-1716160162801610016250137116250
2012-07-1816260164001614016140102116140
2012-07-1916200163501620016310177916310
2012-07-201626016320161201623054616230
2012-07-2316100161001581015820152915820
2012-07-2415730157901560015690193715690
2012-07-2515590156701550015620172015620
2012-07-261541015650154101565053215650
2012-07-2715700157901555015680118715680
2012-07-3015730157901565015730104715730
2012-07-311561015780156101578044115780
2012-08-0115610157001561015650114715650
2012-08-021570015700155001564067415640
2012-08-031550015600154201560055415600
2012-08-0615820158901572015890145015890
2012-08-071588015900158101588033015880
2012-08-081591015980158901589072015890
2012-08-091597016050158801605091816050
2012-08-101605016100159101591093215910
2012-08-1315840159001560015600117115600
2012-08-1415510156501551015610105515610
2012-08-151563015680154001553082915530
2012-08-161542015610154201554053815540
2012-08-171551015560154301552095115520
2012-08-2015530155301535015400176115400
2012-08-211540015530153701542091415420
2012-08-221538015450153101531082115310
2012-08-231520015340152001534096815340
2012-08-241523015310151401528082815280
2012-08-2715180152101492014950339914950
2012-08-2814890150201485014970200014970
2012-08-2914980150801495015000133015000
2012-08-3015000150001485014890308414890
2012-08-3114890149201484014850112314850
2012-09-0314800149001471014860173514860
2012-09-0415000150001472014820178314820
2012-09-0514760148101460014630167914630
2012-09-0614550146501453014590267214590
2012-09-0714660154701465015270982315270
2012-09-1015430154301528015290345215290
2012-09-1115200152201501015060464815060
2012-09-1215040152101500015040265615040
2012-09-1315070151601502015100555415100
2012-09-1415350153901516015390468815390
2012-09-1815000150001470014870216514870
2012-09-1914870149901473014970267314970
2012-09-2014970150001472014740199614740
2012-09-2114670147501464014680208514680
2012-09-2414520146701443014590629414590
2012-09-2514510146001449014550225014550
2012-09-2614540145501442014430355714430
2012-09-2714380150101430014970613414970
2012-09-2814810150901470015010420315010
2012-10-0115020150901497014970112114970
2012-10-021500015030149901499097014990
2012-10-0315070150701502015030114715030
2012-10-0415030151001503015050152015050
2012-10-0515090151101505015110121215110
2012-10-0914980152801485015250377515250
2012-10-1015080153501504015320403815320
2012-10-1115180153001511015220178515220
2012-10-1215230154501523015430315115430
2012-10-1515430154801537015460250715460
2012-10-1615470155001543015430105115430
2012-10-1715470156501547015620239815620
2012-10-1815710159501571015890239615890
2012-10-1915910161001591016040389316040
2012-10-2215910159901586015990186515990
2012-10-2315990160501594016020137316020
2012-10-2415900159601576015850271515850
2012-10-2515730159501573015930131015930
2012-10-261589015890155501561093415610
2012-10-291542015500154001543085315430
2012-10-301533015540153301549072815490
2012-10-311540015550154001555084915550
2012-11-0115540159801554015930117315930
2012-11-0215990160401590016020428616020
2012-11-0516040161301592016030159216030
2012-11-061594016010157501588091715880
2012-11-071595015960158201592085015920
2012-11-081580015840156501568094215680
2012-11-0915600157501560015670121215670
2012-11-121563015700156001566079915660
2012-11-1315660156601536015440376515440
2012-11-1415310155001530015470222415470
2012-11-1515600156701541015630276415630
2012-11-161553015640154701548082115480
2012-11-1915630156301549015530202715530
2012-11-2015680157801556015660190915660
2012-11-2115420157301542015660285015660
2012-11-2215810159501570015700252615700
2012-11-2615850159601578015890261715890
2012-11-2715870159601584015900301415900
2012-11-2815850158601570015730196515730
2012-11-291579015850157501580055115800
2012-11-3015770158901572015820183815820
2012-12-0315890159101580015800123715800
2012-12-041580015900158001586078215860
2012-12-0515900164701588016360916116360
2012-12-0616380164401626016360357216360
2012-12-0716370166301631016610522316610
2012-12-1016790170301677016990584416990
2012-12-1117040170501688017020285017020
2012-12-1217020170901695017000193217000
2012-12-1317040171601700017010389417010
2012-12-14169001788016860178201363317820
2012-12-1718130183001798018130735318130
2012-12-18181201848018050183501106218350
2012-12-1918390183901815018240599718240
2012-12-2018250182601808018200502518200
2012-12-2118240183201803018100566518100
2012-12-2518120189601805018900811618900
2012-12-2618980189801883018950358718950
2012-12-2719000191801896019060516919060
2012-12-2819090195001909019380672219380

Download

タイトルとURLをコピーしました