1309_2015

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
2015-01-05370503795036800379501008737950
2015-01-06379503795036950374001000937400
2015-01-0737300380003720037600799037600
2015-01-0838050387503730037350903937350
2015-01-0937250382003690037850716837850
2015-01-1336700367003615036350720536350
2015-01-1436400366003585035900442035900
2015-01-1535400367503540036700578336700
2015-01-1636850373503650037250425737250
2015-01-19378003780033500337002388333700
2015-01-20330003480032600339501276933950
2015-01-2134150358503415035600844835600
2015-01-2236300363003550035650483835650
2015-01-2336200369003605036500777136500
2015-01-2636350364003585036100176936100
2015-01-2736500367503520035500751335500
2015-01-2835900359503505035050286835050
2015-01-2934350345503405034050717334050
2015-01-3034350351503385034000416134000
2015-02-0233250334003225032950521832950
2015-02-0332800335003240032600584532600
2015-02-0433600344003355033850516333850
2015-02-0534900352003410034350557534350
2015-02-0633500336503270032900360232900
2015-02-0932650338003265033700469233700
2015-02-1033400343503325034350350134350
2015-02-1234850348503415034650297734650
2015-02-1334300350503430034750321234750
2015-02-1634450346503430034500273834500
2015-02-1734750348003445034550260834550
2015-02-1834850350503465035000346035000
2015-02-193500035000348003500094035000
2015-02-2034900350503480035050142235050
2015-02-233505035200349003505088635050
2015-02-2435000356003500035400213635400
2015-02-2535400354003490035200125835200
2015-02-2634850356003450035500398935500
2015-02-2735550360003555035850626035850
2015-03-0236500367003595036150940636150
2015-03-0336200362503500035050342035050
2015-03-0434500347003420034700330234700
2015-03-0534350347003355033600522633600
2015-03-0633700341503370034100192534100
2015-03-0933400347003315034150362134150
2015-03-1034600348503435034600319334600
2015-03-1134050350003405034450161834450
2015-03-1234400358003440035450765935450
2015-03-1335500360503535035550398235550
2015-03-1635550365503550036500348636500
2015-03-1736800371503680036850661436850
2015-03-18372003800036950379501064637950
2015-03-1938100381503735037350690837350
2015-03-2037550387003745038700852538700
2015-03-2338550389503840038550506738550
2015-03-2438850389003805038250367238250
2015-03-2538400384003755037600251037600
2015-03-2637350380503710038000474938000
2015-03-2737900382003780038150190038150
2015-03-3038100390503800039050410239050
2015-03-3139750406003975040100732240100
2015-04-0139450399503890039800394939800
2015-04-0239900401003905039150406139150
2015-04-0339450399503935039750216239750
2015-04-0639750400503975039950122539950
2015-04-0740100408504010040650563240650
2015-04-0841000416004080041450615241450
2015-04-0941850423004155041750702041750
2015-04-1041750425004170042400462942400
2015-04-1342650434004255043300588443300
2015-04-1443400439004310043250696843250
2015-04-1543450437504305043600467543600
2015-04-1643350447504305044550740744550
2015-04-17451504650045100464501284046450
2015-04-20444504615044250442501646444250
2015-04-2144400453504440044950940944950
2015-04-2246100463504575046350726046350
2015-04-2347150477004685047700997947700
2015-04-2447300475004605046600908446600
2015-04-2746600475004650047450756947450
2015-04-28478004865047700484001166348400
2015-04-3048000482504735047600656047600
2015-05-0146700469004605046150885346150
2015-05-07444004480044000441501436544150
2015-05-0844150447004325044100774544100
2015-05-1146100465004415045050988345050
2015-05-1245600457504480045500384745500
2015-05-1345600456004485044950441044950
2015-05-1444750447504420044350393944350
2015-05-1544350447004310043850722943850
2015-05-1843400438504335043350289343350
2015-05-1942900451004280044600745344600
2015-05-2045500464004530046300534346300
2015-05-2145900463504560045950482345950
2015-05-2245950474004590047100898247100
2015-05-25478004930047600492001154249200
2015-05-26497004995048700494001178949400
2015-05-27491004990049100493001194049300
2015-05-28497504975047350476001101647600
2015-05-29462004700045500467502831446750
2015-06-0146100480004600047800956547800
2015-06-0248850488504780048150804948150
2015-06-0348500485004730047600604047600
2015-06-04480004900045500467501593346750
2015-06-05479004910046800482001919448200
2015-06-08482504960047900494501768149450
2015-06-09497005010049050491501680949150
2015-06-10486004910048350489001023248900
2015-06-1148700489504845048700410948700
2015-06-1248750491004850048900355348900
2015-06-1548750491004760048450503148450
2015-06-16475504780046200463501381046350
2015-06-1746350466504590046500701846500
2015-06-1846800470004565045800791445800
2015-06-19453504550044350448501224144850
2015-06-22433004385043200437001168243700
2015-06-23436504525043150441502314144150
2015-06-24453004535044050448001061144800
2015-06-2545350458004450044650925544650
2015-06-26436004360041450416502508741650
2015-06-29400004190037600388504756238850
2015-06-30385004175038450417503720641750
2015-07-01417004185040750414001373741400
2015-07-02404504110039550397502030639750
2015-07-03390504025037600391004146739100
2015-07-06398004195039000400008811640000
2015-07-07408004125039500403503130040350
2015-07-08400004000037550375504340737550
2015-07-09360003995035500397003187439700
2015-07-10401004225039750410004318241000
2015-07-13417504230040100413002186041300
2015-07-14420004200039500396501092639650
2015-07-1539700402003855038550780138550
2015-07-16389004055038900398501236739850
2015-07-1740000411004000041100809341100
2015-07-2141400414504085041050424241050
2015-07-2241050412004010040150135240150
2015-07-2340150417004015041500790941500
2015-07-2441500415504075041200427241200
2015-07-2740350405003910039650410039650
2015-07-28382503915038000390001085339000
2015-07-2939100391003730037300711037300
2015-07-3038400384503775038000282838000
2015-07-3137500394003740039400622339400
2015-08-0338000390003720037500420637500
2015-08-0437600380003700037350567737350
2015-08-0537800380003700037200251237200
2015-08-0637500376503720037250118337250
2015-08-0737450382503715037950274337950
2015-08-1037600387503760038700178038700
2015-08-1139300394503805038400341338400
2015-08-1238100389003750038900279338900
2015-08-1338150392503795038250194038250
2015-08-143825038850382503840064438400
2015-08-1738350383503675036950407736950
2015-08-1837000371503600036450472736450
2015-08-1935450359503480035200537035200
2015-08-2035550355503445034450226234450
2015-08-2132900337003250032850618632850
2015-08-2431550319002980030500740630500
2015-08-2527600305002760028920523928920
2015-08-2630100304002880030200359130200
2015-08-2730900318503060030700495830700
2015-08-2832800328003180032450483532450
2015-08-3132600328503060031600269231600
2015-09-0131050313503030030650289430650
2015-09-0229700312002960030200351030200
2015-09-0330550306502993030000108830000
2015-09-0430000300502904029730142529730
2015-09-0729120303002877028980392528980
2015-09-0828910291902801028880190128880
2015-09-0930100306003005030450288630450
2015-09-1029750308502956030700101830700
2015-09-113085030950304503090048030900
2015-09-1430850309002996029960122529960
2015-09-1530000307002990030250193430250
2015-09-163015030250299302997061829970
2015-09-1730750310003045030800213030800
2015-09-183020030700300503050074130500
2015-09-242989030500298903015030330150
2015-09-253035030350298603000034630000
2015-09-2830300306002987029920124929920
2015-09-2929680297402914029470128629470
2015-09-3029320303002921029530199329530
2015-10-012970029950294602970024729700
2015-10-0229600298402917029700118229700
2015-10-052981030150298103000070530000
2015-10-0631000311003040030850119330850
2015-10-0730600312503060031250121931250
2015-10-0832150326003070030700346030700
2015-10-093150031650311003140078131400
2015-10-1332400325003195032200132032200
2015-10-1432350324003150031800115331800
2015-10-1531400323503115032350111532350
2015-10-1632850330003235032600205032600
2015-10-1932700330003240032900132632900
2015-10-203295032950325003295090832950
2015-10-2132950330003190031950320031950
2015-10-2232100327503195032450173032450
2015-10-2333150332003270033050164633050
2015-10-2633750351503350033500383033500
2015-10-2733500335003270032800145732800
2015-10-283320033200327503280046732800
2015-10-293280032900326003280076732800
2015-10-3033050333503265033100119233100
2015-11-023305033050325003285063332850
2015-11-0432550335003240033000144533000
2015-11-0533750350503335034750525134750
2015-11-0635000353503450035300356535300
2015-11-0935750366003560036300369136300
2015-11-1036100363003580035900179535900
2015-11-1135950359503520035300139435300
2015-11-123550035650349503505097535050
2015-11-133465035050345003465071134650
2015-11-1633550342003350033600134833600
2015-11-1734200352503420035050170235050
2015-11-183475034950345503465077334650
2015-11-1934900349503435034850101734850
2015-11-203495035050346503495075534950
2015-11-2434750349003440034600174834600
2015-11-253480034800343503465049034650
2015-11-2634900351503470035150203335150
2015-11-2734900353503385034300242034300
2015-11-3033550336503280033400345933400
2015-12-0133650339503325033950122033950
2015-12-0233700340503345033750126833750
2015-12-0334550347503405034400155334400
2015-12-043450034500337503390054433900
2015-12-0734150342503395034200109234200
2015-12-0834250343003350033500163133500
2015-12-093320033750330503330098533300
2015-12-103325033450330003340041733400
2015-12-1133150334003255033150117133150
2015-12-1431900331003180033000198033000
2015-12-1532550331003225032450179332450
2015-12-1632900330003260032750126532750
2015-12-1732800337003280033600314233600
2015-12-1833100339003200033550291433550
2015-12-2133200345003295034400392034400
2015-12-2234200345003390034500227234500
2015-12-2434400344503375033800103833800
2015-12-2533750339003315033150330233150
2015-12-2833750342503305033050342833050
2015-12-2933000337503285033150109533150
2015-12-3033250334003265032700116632700

Download

タイトルとURLをコピーしました