1309_2014

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
2014-01-0618500185001801018100185918100
2014-01-071801018160180101812071618120
2014-01-0818400184701806018420185018420
2014-01-091839018480183001836054018360
2014-01-1018570185801839018570564218570
2014-01-1418300183001803018130301818130
2014-01-1518220183001811018140103218140
2014-01-161822018300181301823082518230
2014-01-1718220184601815018150119818150
2014-01-201815018240181001810087918100
2014-01-2118160182901815018290267418290
2014-01-2218290184101818018400198618400
2014-01-2318510185801823018300106618300
2014-01-2418050182501801018230277218230
2014-01-2718100182301790017960448517960
2014-01-2817960181001796018020102118020
2014-01-2918090184501808018280196618280
2014-01-3018050181801796018010150918010
2014-01-311805018100179001790047417900
2014-02-0318460186901760017610381417610
2014-02-0417250173401697017050314717050
2014-02-0517270173401705017190163817190
2014-02-0617320173201711017260140117260
2014-02-0717390179801725017810207617810
2014-02-1017880179701785017970161917970
2014-02-1218080182101801018050343318050
2014-02-1318100181001790018070254718070
2014-02-141773018000177301790051617900
2014-02-1717910179801775017870192117870
2014-02-1818000180001754017800162217800
2014-02-191789018030177901801070818010
2014-02-2018010180901778017850228117850
2014-02-211781017940176601769090717690
2014-02-2417710179501731017470186617470
2014-02-2517320175701718017180167917180
2014-02-261720017250171101715091117150
2014-02-2717160174301711017420155817420
2014-02-2817650176501710017400338217400
2014-03-0317270172701705017150125117150
2014-03-041710017250171001725048417250
2014-03-0517340174001710017270103617270
2014-03-0617010173301701017330124017330
2014-03-071729017360172101736040717360
2014-03-1017350174001700017090119017090
2014-03-1116960171501693016990108216990
2014-03-1216990170001681016820183816820
2014-03-1316830170701677016920202016920
2014-03-1416850168501666016680107116680
2014-03-1716600167901660016750130216750
2014-03-181688016940167701682071316820
2014-03-1916770168501650016610148816610
2014-03-2016760167601651016680100216680
2014-03-2416890170101683017010195017010
2014-03-251700017020168601698072216980
2014-03-261710017140169001703056217030
2014-03-2716950171101670017110136617110
2014-03-281692017150169201715062417150
2014-03-3117150172801704017280145117280
2014-04-011730017400172001724091217240
2014-04-021738017400173001734064917340
2014-04-031735017410172901730072117300
2014-04-0417150172601705017200126817200
2014-04-0717010172701698017160118817160
2014-04-0817010174301701017400141717400
2014-04-0917360175001727017370119417370
2014-04-1017400176901731017650124417650
2014-04-1117650179701750017950309817950
2014-04-1417950179501774017740117817740
2014-04-1517890179401752017520153217520
2014-04-1617460176501745017650223017650
2014-04-171765017660175101761073017610
2014-04-181746017610174501757058117570
2014-04-211752017560174201742060517420
2014-04-221754017540171201728085817280
2014-04-2317290173901722017250158217250
2014-04-241720017260171601720055317200
2014-04-2517140172101709017180104817180
2014-04-2817180171801691016910106616910
2014-04-3017010171101701017050109817050
2014-05-011714017140170201709064717090
2014-05-0217090171301700017100136617100
2014-05-0717030171001690017010155017010
2014-05-081706017120170101712083617120
2014-05-0917030178401700017110110617110
2014-05-1217150174001710017350158617350
2014-05-1317410174301722017220154617220
2014-05-141744017440172501742069217420
2014-05-151727017340172701728050917280
2014-05-161721017220170401718083817180
2014-05-1917180171801689016890215216890
2014-05-2016720169601672016820420416820
2014-05-2116830169001676016900171916900
2014-05-221694017200169101713097217130
2014-05-2317000172301700017230148717230
2014-05-2617340173401711017310121117310
2014-05-2717320174001701017260146917260
2014-05-281716017400170401729076217290
2014-05-2917310175101730017330195217330
2014-05-3017380174801731017410137417410
2014-06-0217390176501739017600177017600
2014-06-031760017740175401765067417650
2014-06-0417590176901751017600191717600
2014-06-051764017680175501758050217580
2014-06-0617670176801752017540117317540
2014-06-0917570177001757017600139417600
2014-06-1017530177601751017750119717750
2014-06-1117640178101764017710126817710
2014-06-121775017750176101768052517680
2014-06-1317610180501751017970537817970
2014-06-1617960181701789018110385918110
2014-06-1718110181101792018010118518010
2014-06-1818000180801793018020234618020
2014-06-1918080181001785017870239717870
2014-06-2017750181101775018110222618110
2014-06-2318030181801803018180263718180
2014-06-241807018140180501812038718120
2014-06-251803018100180201808080818080
2014-06-2618000182801800018230288318230
2014-06-271809018230180001806073318060
2014-06-301800018250179401825098218250
2014-07-011823018260181301825060318250
2014-07-0218270184801826018260189518260
2014-07-031830018450182701845074118450
2014-07-0418370186001837018380183518380
2014-07-0718410185501840018500358518500
2014-07-0818450185801837018480171618480
2014-07-0918530185301839018390133118390
2014-07-1018310183901825018300502118300
2014-07-111821018330182001820087518200
2014-07-141820018390181501823029318230
2014-07-151832018470183201835040618350
2014-07-1618370185301821018480174218480
2014-07-171854018540183501839070918390
2014-07-181822018470182101838071218380
2014-07-2218410188501841018850283818850
2014-07-2318790191001872018990287318990
2014-07-2419100194401850019400420419400
2014-07-2519540196201940019490612419490
2014-07-2819500201501949020070490020070
2014-07-2920300204902022020440302020440
2014-07-3020320204402030020360197220360
2014-07-3120400204602033020440232320440
2014-08-0120430207802042020710364020710
2014-08-0420680209702055020970360020970
2014-08-0521020211102059020590386620590
2014-08-0620610207002034020560240120560
2014-08-0720600206002019020380124320380
2014-08-0820160202702000020250175120250
2014-08-1120160206402016020600205220600
2014-08-1220550206402037020370228420370
2014-08-1320380205102032020400102320400
2014-08-142045020600204402045077720450
2014-08-152043020590203202059059320590
2014-08-1820530206202051020520147820520
2014-08-1920600206102035020350105720350
2014-08-202042020530204002053058120530
2014-08-2120580205802012020310429320310
2014-08-2220320204502023020360159120360
2014-08-2520550206502035020450210820450
2014-08-2620440204402011020110195420110
2014-08-2720270204602012020310141920310
2014-08-2820180202402001020070153120070
2014-08-2919780201401971020140131320140
2014-09-0120040203802004020380114020380
2014-09-0220400205902031020540126020540
2014-09-0320650212002060021010463521010
2014-09-0421000211902097021080138621080
2014-09-0521290214902120021460267521460
2014-09-0821550216902152021630189621630
2014-09-0921670218302161021730194021730
2014-09-1021680217102127021330276021330
2014-09-1121400217502139021590165721590
2014-09-1221380216002136021600121521600
2014-09-1621460215002121021260199621260
2014-09-1721250213002114021210226721210
2014-09-1821570215702121021450183921450
2014-09-1921530216202141021500186321500
2014-09-2221410214602114021220127821220
2014-09-2421150218302095021770423221770
2014-09-2521850220902181021970284621970
2014-09-2621650217402145021680192021680
2014-09-2921400220002140021820363221820
2014-09-3021810218102143021550144821550
2014-10-012160021800215502155066321550
2014-10-022145021480213502135061921350
2014-10-0321350216902135021690311521690
2014-10-062173021820216502174094621740
2014-10-072179021900217702180088921800
2014-10-082175021750215202163091521630
2014-10-092173021780215602160090421600
2014-10-1021600216002135021520126621520
2014-10-1421080212902097021000110121000
2014-10-152078021150207602101097121010
2014-10-1620800210302060021010167421010
2014-10-1720510209502051020660284120660
2014-10-2020860211602086021070164121070
2014-10-212106021210208202084074120840
2014-10-2220760211902076020970101420970
2014-10-232108021080207702098051520980
2014-10-242091021000209102095040720950
2014-10-272100021020206602070041020700
2014-10-282060020850206002080026720800
2014-10-2920950214002095021400166221400
2014-10-3021550216102136021570139721570
2014-10-3121600221002150022060349022060
2014-11-0422550227102251022700612822700
2014-11-0522580226302217022410291822410
2014-11-0622430226602239022390255722390
2014-11-0722400234002240023010588223010
2014-11-1022800233502280023250190223250
2014-11-1123360242502336023850680723850
2014-11-1223800241002379024080590124080
2014-11-13241002424024040241504354824150
2014-11-1424050242002393024060424924060
2014-11-1724300245002310023840350023840
2014-11-1823910240502387023960292923960
2014-11-1924190241902391024100119524100
2014-11-2024250242502400024140171224140
2014-11-2124150241702382024060114024060
2014-11-2524820251502482025100633025100
2014-11-2625030255502503025470699125470
2014-11-2725700261002570026030617526030
2014-11-2825920266902591026540696726540
2014-12-0126950275402695027360597827360
2014-12-0227060281302690028130592228130
2014-12-0328510299802851029500935729500
2014-12-0429610305002961030500711130500
2014-12-05310503280031000320501748732050
2014-12-08330003320031700332001609933200
2014-12-09330503370031800323002108632300
2014-12-10297003180029700318002616631800
2014-12-1131050323003075031450858431450
2014-12-1231200323003120031650544131650
2014-12-1530700313503060030700310230700
2014-12-1630500321503025031700946231700
2014-12-17320003370031900336001354833600
2014-12-1834200346503380034150950334150
2014-12-19343003475032550340001186834000
2014-12-22342003550034000353501264535350
2014-12-24343003495032950330501615333050
2014-12-2532650341003265034000878334000
2014-12-26347003570034600355002803335500
2014-12-2935700368003570036150976036150
2014-12-3036050361003540035900926335900

Download

タイトルとURLをコピーしました