1309_2013

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
2013-01-04203902063020270204601151720460
2013-01-0720620206202032020460429520460
2013-01-0820490204902013020160389520160
2013-01-0920080201701996020130426420130
2013-01-1020250204502020020200319020200
2013-01-1120550205602029020350530420350
2013-01-1520940210102089021000946921000
2013-01-1621000210202032020460604820460
2013-01-1720660207302013020430488320430
2013-01-1820790211002069020920455020920
2013-01-2121100211002080020880296420880
2013-01-2220980212702072020940300320940
2013-01-2320720210002050020580264420580
2013-01-2420670211202065020760259520760
2013-01-2521180211802082020820319420820
2013-01-2820950215802095021440737521440
2013-01-2921580218202155021800510221800
2013-01-3021900221702190022160638722160
2013-01-3122160221802200022120331022120
2013-02-0122180225302207022510470022510
2013-02-0422770230802277023070802123070
2013-02-0522840230702284022950975922950
2013-02-0623300235002323023410803523410
2013-02-0723350233702267022840927322840
2013-02-0822840229202254022720928622720
2013-02-1222870229802280022800193822800
2013-02-1322800228002257022600233722600
2013-02-1422780227802262022700119322700
2013-02-1522600226102227022330582122330
2013-02-1822700228402252022520359422520
2013-02-1922280223802198021980819221980
2013-02-2021980220702161021660615521660
2013-02-21218802195020450205801398220580
2013-02-22202002059020200204601081820460
2013-02-2520670209602057020740480920740
2013-02-2620280207802021020410417520410
2013-02-2720270204502019020310443120310
2013-02-28204602137020460213501060721350
2013-03-0121490215002091020940748120940
2013-03-04213602139020160201701357120170
2013-03-0520100204602004020370421720370
2013-03-0620840211102072021040636521040
2013-03-0721130212002059020780476820780
2013-03-0821190213002097021290473321290
2013-03-1121270213802094021110777321110
2013-03-1221120213602088020880390620880
2013-03-1320680207902044020500183620500
2013-03-1420510207002037020500352620500
2013-03-1520550211402038020980985820980
2013-03-1820410204902021020310283020310
2013-03-1920260203801992020160550020160
2013-03-2120860209602073020790475520790
2013-03-2220570207502053020550426920550
2013-03-2520650208702065020710292220710
2013-03-2620400204702023020240115320240
2013-03-2720530205802046020490343120490
2013-03-2820310204901981019940426219940
2013-03-2919800199801964019980284519980
2013-04-0119860198901969019690133019690
2013-04-0219600197201944019540230319540
2013-04-0319590200001956019800188319800
2013-04-0419670201001966020090241520090
2013-04-0520400205601996020110834720110
2013-04-0820100205002006020190902420190
2013-04-0920390207902037020610464720610
2013-04-1020750207502046020500202320500
2013-04-1120690209102066020840474820840
2013-04-1220770207902057020730116220730
2013-04-1520280205302003020030349020030
2013-04-1619440197401936019740360619740
2013-04-1719820200101971019950468119950
2013-04-1819700199301966019900143919900
2013-04-1919780203401970020260235920260
2013-04-2220520205602032020380351120380
2013-04-2320280204301979020130381920130
2013-04-2420010203301980020180278520180
2013-04-2520110203401996020060304720060
2013-04-2620230203001996020130257520130
2013-04-3019750200801974019930261819930
2013-05-011976019890197601987040219870
2013-05-0219710197801960019700194019700
2013-05-0720430204502026020370546320370
2013-05-0820440207402035020500340420500
2013-05-0920460206002016020180308120180
2013-05-1020680209202062020790736920790
2013-05-1321090211702092021000433921000
2013-05-1421000210502043020560213120560
2013-05-1520650207702061020690262020690
2013-05-1620700211502056021150314821150
2013-05-1721030213502100021350256121350
2013-05-2021500218402147021790481321790
2013-05-2121770217902150021610244721610
2013-05-2221550218002150021720283821720
2013-05-2321740218302124021400772021400
2013-05-2421100212002065021060471221060
2013-05-2720060205102000020420161120420
2013-05-2820730213002073021300337421300
2013-05-2921400215502135021380137821380
2013-05-3021150211702091020950120920950
2013-05-3120950210702088020880108320880
2013-06-0320640207602062020700264220700
2013-06-0420650206502028020480114820480
2013-06-052048020490202002020078420200
2013-06-0620010201201981019820379119820
2013-06-0719650196501908019350301819350
2013-06-1019470197201923019320238119320
2013-06-1119400194701926019280127419280
2013-06-1219030190301880018890114118890
2013-06-1318750187501825018250260818250
2013-06-1418650188901855018560183718560
2013-06-1718500185101808018510140018510
2013-06-181851018520183201836048118360
2013-06-1918370186401819018290116418290
2013-06-2018360185001766017660383117660
2013-06-2117570180001750017880605617880
2013-06-2417870178801682016820789416820
2013-06-25165301720016260170301240717030
2013-06-2617740178901680016890838116890
2013-06-2716990173001692017010232017010
2013-06-2817030175701703017450207817450
2013-07-0117450174501719017440319117440
2013-07-0217440174401707017280265817280
2013-07-0317350173901704017260245417260
2013-07-0417000173201698017260206917260
2013-07-0517260174901724017400205117400
2013-07-0817490176601703017180391017180
2013-07-0917120174401712017310235917310
2013-07-1017250174001713017360188017360
2013-07-1117410183001732018290481118290
2013-07-1218300184801780018010219818010
2013-07-1618010181001774017920178517920
2013-07-1717940179901770017950134317950
2013-07-1817750178901740017500271817500
2013-07-1917500176301712017450239617450
2013-07-2217200173401701017340268217340
2013-07-2317170179001715017770287717770
2013-07-2417660178001740017680103217680
2013-07-2517650179001749017620241017620
2013-07-261742017640173101759078917590
2013-07-2917300173901711017150239617150
2013-07-3017020171801689017120382217120
2013-07-3116920173001692017050109317050
2013-08-0117000172901699017200156317200
2013-08-0217210176001719017550255417550
2013-08-051741017580173101755075717550
2013-08-0617530175801721017470151517470
2013-08-0717240175001722017330137117330
2013-08-081726017400172601727072317270
2013-08-0917270174501701017350199617350
2013-08-1217490178001730017800213717800
2013-08-1317800185001780018290335518290
2013-08-1418500185501830018500150518500
2013-08-1518460184601822018220106618220
2013-08-1618140186601785018240304118240
2013-08-191789018180178901808092018080
2013-08-2017950181001766017690118417690
2013-08-211756017640174101753069217530
2013-08-2217520177501739017600193917600
2013-08-2317700179101737017580121017580
2013-08-261762017960174601795096917950
2013-08-271794017940178201794025617940
2013-08-281760017900174901780085917800
2013-08-291790017900177501787067817870
2013-08-301770017930176001793068117930
2013-09-021798018050178301805068318050
2013-09-031812018300180301828081918280
2013-09-0418140183001805018250115318250
2013-09-0518310183101811018200166018200
2013-09-0618350185601812018470191518470
2013-09-0918590194901822019450392719450
2013-09-1019380196001930019580279319580
2013-09-1119650199701962019890267319890
2013-09-1219870202001956020100285520100
2013-09-131986020080196101990095519900
2013-09-1720200202501937019560214719560
2013-09-1819570198001942019580127619580
2013-09-1919700197001950019590114719590
2013-09-201969019760195601976073619760
2013-09-2419600196001920019390198419390
2013-09-251933019400191101920070519200
2013-09-2619110195001895019000141219000
2013-09-271900019170188601886063918860
2013-09-3018600187701841018610102218610
2013-10-011865018760186501876018818760
2013-10-021850018840185001860032118600
2013-10-031847018640184501856032418560
2013-10-041852018660183501860062418600
2013-10-071878018780184901860051018600
2013-10-081840018690184001869043418690
2013-10-091868018750184501861032918610
2013-10-101880018850185001860090518600
2013-10-111889018920186901892095518920
2013-10-1518920190101890019000121019000
2013-10-161900019000188301887031618870
2013-10-1719010190201883018840109918840
2013-10-181884019000188001894054218940
2013-10-211886018960188101896096718960
2013-10-221903019040188101904067919040
2013-10-2319040192501881018820109318820
2013-10-241880019170187001874039318740
2013-10-2518630188801845018530119618530
2013-10-281853018680184101868032318680
2013-10-291850018900184401868083618680
2013-10-3018890189501850018800106718800
2013-10-3118680189701862018960128018960
2013-11-011856018890185601883057818830
2013-11-051892018920185001863050118630
2013-11-061863018740184701871036118710
2013-11-071861018610184301843060218430
2013-11-081839018590182501850077118500
2013-11-1118550186901831018520102218520
2013-11-121851018680183801868059218680
2013-11-131851018650183801840074018400
2013-11-1418350185001835018500113818500
2013-11-1518740188501849018830258818830
2013-11-1818850190001865018990251618990
2013-11-1919060191201902019090271219090
2013-11-2019100192001880019150250619150
2013-11-2119150191701883019000195219000
2013-11-2219100192001901019130163819130
2013-11-2519140192501890019230357819230
2013-11-2619050191401893019020143319020
2013-11-271891019100189101905073319050
2013-11-2819100193101901019290257619290
2013-11-291927019290191801925079919250
2013-12-0219180195601911019340824119340
2013-12-0319430195401932019520440519520
2013-12-0419330197001930019660386519660
2013-12-0519550197501955019680114919680
2013-12-0619420196701932019560165119560
2013-12-0919610197501943019650285219650
2013-12-1019600197501960019710107719710
2013-12-1119670196701925019480183319480
2013-12-121916019450191501933089019330
2013-12-1319400194901928019430234119430
2013-12-1619150193501885019010177419010
2013-12-1719030190501872018850152718850
2013-12-1818790188501871018770116318770
2013-12-1918890189901874018760307818760
2013-12-2018650186901820018250318018250
2013-12-2418100183801810018110676318110
2013-12-2518050182101804018090516418090
2013-12-2618270183701804018120183118120
2013-12-2718180185801808018540153918540
2013-12-3018650186901850018520239418520

Download

タイトルとURLをコピーしました