1309_2016

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
2016-01-0433000330003045030650258230650
2016-01-0530750312003010030250459130250
2016-01-0630500307003005030200202630200
2016-01-0730150302502840028430270828430
2016-01-0828430293002840028970343828970
2016-01-1228000284002767027850197127850
2016-01-132783028280278302784065927840
2016-01-1427100275602675027410131327410
2016-01-1527500280102660027180164727180
2016-01-1826120269702607026650133326650
2016-01-1926150274902615027430138227430
2016-01-2027590278902656026600205626600
2016-01-2126700272402644026470144226470
2016-01-2226770273702657027120123727120
2016-01-252727027600271502724091827240
2016-01-2626740271702650026500186826500
2016-01-272646026980264502655094826550
2016-01-282650026900265002672074026720
2016-01-292660027460266002704075727040
2016-02-0128850288502718027300118227300
2016-02-022753027650269202762091327620
2016-02-032685027570268002693050126930
2016-02-042683027330268302713040027130
2016-02-052670027240266002700038827000
2016-02-08269002698026560269808326980
2016-02-092647026470260002620095526200
2016-02-102647026470250002580071525800
2016-02-1224300248002401024290278824290
2016-02-1525000258502500025130172325130
2016-02-1625630262902513026200132426200
2016-02-1725420258602538025420310625420
2016-02-182570025920255302553043525530
2016-02-192528025580251202548014325480
2016-02-2225580262902558026240157126240
2016-02-232630026490257702585049725850
2016-02-242575025750254302561022325610
2016-02-252582025890250202515067725150
2016-02-262520025230246402500071925000
2016-02-292567025700244502445048224450
2016-03-012480024980244502484040824840
2016-03-0225550257102511025690106525690
2016-03-032575026000256202578090425780
2016-03-042598026490258502641078626410
2016-03-072673026960265202668058026680
2016-03-082671026820256202635098426350
2016-03-092648026510257702586049125860
2016-03-102632026480261302625067226250
2016-03-112601026380257902629011826290
2016-03-142660026980264602688064626880
2016-03-152678026780262002634031726340
2016-03-162625026550261702654014326540
2016-03-172658026870265002650021926500
2016-03-182686026980265002695042826950
2016-03-222732027700271502732069427320
2016-03-232725027380269102698039626980
2016-03-242708027080267502675011026750
2016-03-25263102700026310270009227000
2016-03-282665027160262202670040026700
2016-03-292707027070264502668042626680
2016-03-302668026900265002672021126720
2016-03-312693027100266502665059426650
2016-04-012675026750262002628038526280
2016-04-042610026590261002627013526270
2016-04-052604026500260402640044326400
2016-04-062615026300257002570048225700
2016-04-072555026090253102535020125350
2016-04-082517025200250602520034725200
2016-04-112566025660250502526048425260
2016-04-122545025450251502519015625190
2016-04-132535026300253502590057525900
2016-04-142640026500256602600038226000
2016-04-152638026380257702604014326040
2016-04-182555025550251502531031125310
2016-04-192581025810252002545054925450
2016-04-202555025550250902537062125370
2016-04-212527025700252702570053425700
2016-04-222549025640252002563044025630
2016-04-252513025720251302570057425700
2016-04-262539025690253102560018425600
2016-04-272560025600253202560034825600
2016-04-282560025600250502520018725200
2016-05-022470024870245802474027324740
2016-05-062460024660245002451046324510
2016-05-092426024560242202422068924220
2016-05-102416024550241602443020024430
2016-05-112425024500242502437015824370
2016-05-122421024440240002443056824430
2016-05-13244302443024250242605624260
2016-05-162417024260240002426020924260
2016-05-172427024400240502440014924400
2016-05-182420024330240002424037524240
2016-05-192424024590241702445036624450
2016-05-202415024390241002435020424350
2016-05-232402024350240002425055824250
2016-05-242425024290239102410024124100
2016-05-252414024220239902421050624210
2016-05-262410024110238802403033324030
2016-05-272395024180239502411015924110
2016-05-302411024380240402438035924380
2016-05-312437024790241902479099624790
2016-06-012476024800245002450067424500
2016-06-022421024340237502415071524150
2016-06-032393024450239302444039124440
2016-06-062415024150239502397032023970
2016-06-072407024090239102405033024050
2016-06-082392024150238302399017423990
2016-06-092399024100239002406024324060
2016-06-10239302404023930240108524010
2016-06-132373023870233602336049423360
2016-06-142325023300226502317067223170
2016-06-152317023480226002348055223480
2016-06-162348023480226702268019722680
2016-06-172267023000226502300046223000
2016-06-202277023300227702295011022950
2016-06-212278023180227702277014622770
2016-06-222277023000227602300026023000
2016-06-232300023040226102300019623000
2016-06-242304023040216002228096722280
2016-06-272182022230218202206035422060
2016-06-282199022030217002200028822000
2016-06-292220022260221202223019122230
2016-06-302231022370220802213027222130
2016-07-012221022300220002200029522000
2016-07-042200022130218202210018422100
2016-07-052219022190219102193042021930
2016-07-062165021810212302174096421740
2016-07-072151021680215002162038621620
2016-07-082146021670213502152038721520
2016-07-112152021860215002177025921770
2016-07-122175022000217502191041721910
2016-07-132235022350221802222043222220
2016-07-142183022220218302210015922100
2016-07-152245022450222002230056822300
2016-07-192245022450221502226043322260
2016-07-202231022450221602236014722360
2016-07-212238022800223802280090722800
2016-07-222252022740225102273067222730
2016-07-252273022850226902285078722850
2016-07-262242022750224202270028122700
2016-07-272288022880223202269045222690
2016-07-282265022800225302267059122670
2016-07-292237022660222502261012122610
2016-08-012212022580221202250015822500
2016-08-022226022500222602240011122400
2016-08-032202022320220102218026122180
2016-08-042239022490222202249042222490
2016-08-05223102258022310224004922400
2016-08-082251022650225002256014722560
2016-08-092245023000224502295068422950
2016-08-102268022940226802277017222770
2016-08-122263023190226302300062123000
2016-08-152301023900230002380084323800
2016-08-162395024050236302363091523630
2016-08-172325023710232502352020223520
2016-08-182383023830234702347035623470
2016-08-19232602347023260234006623400
2016-08-22233002377023300234403123440
2016-08-2323240240102324023820194123820
2016-08-242400024050238902400021024000
2016-08-252408024090238802388033423880
2016-08-262371023950237002375033723750
2016-08-292382024100238202387038123870
2016-08-30240102404023920239406223940
2016-08-312405024140240502412030724120
2016-09-012415024300241302425049424250
2016-09-022426024300241502418029624180
2016-09-052422024500241802450077424500
2016-09-062455024550244002446012224460
2016-09-072445024520244002450017424500
2016-09-082450024530243602445022924450
2016-09-092440024560244002452015524520
2016-09-122442024420240502406041424060
2016-09-132411024300240502405037724050
2016-09-14239502419023950240007324000
2016-09-1524000240002386023860923860
2016-09-16238502385023800238004323800
2016-09-202380024330238002387036523870
2016-09-212380024250238002409017824090
2016-09-232409024300240902427020724270
2016-09-262440024600242702435069824350
2016-09-272428024420241602442013324420
2016-09-282440024560241002456030624560
2016-09-292455024640244502464022224640
2016-09-302450024770243202438026124380
2016-10-032406024470240602447028124470
2016-10-042450024500241002442020824420
2016-10-052447024470242002434015124340
2016-10-062440024440243302444012624440
2016-10-072444024750244402469090824690
2016-10-112490025130249002504074025040
2016-10-122504025330250002515076125150
2016-10-132523025430251102518036425180
2016-10-172527025340251302519052225190
2016-10-192560025850255602585070125850
2016-10-202580025890255002565022725650
2016-10-212565026200255002619040826190
2016-10-242620026430261702619072026190
2016-10-252620026400262002630013926300
2016-10-262630026370261702617019226170
2016-10-272615026280261502616049326160
2016-10-282634026340261902621020426210
2016-10-312610026310260502606022626060
2016-11-012623026230260602613078126130
2016-11-022628026280260402610020626100
2016-11-042600026040257402604061726040
2016-11-072610026600261002659098226590
2016-11-082690026900266202662017026620
2016-11-092697026970252602590082925900
2016-11-102699026990266902676042026760
2016-11-1126980272302655027230100327230
2016-11-1427230277002719027700134227700
2016-11-152778027780273502745037227450
2016-11-162778027840277002770035327700
2016-11-172772027760275002757035827570
2016-11-1827770280902777028090102128090
2016-11-212805028400280402823036528230
2016-11-222835028700283002868075728680
2016-11-242905029240290502924079429240
2016-11-252931029600293102943099729430
2016-11-282938029550293802941051529410
2016-11-292953029900294302974085429740
2016-11-3030000303502980030000140530000
2016-12-013035030600303003055093130550
2016-12-023040030500300003005094730050
2016-12-052992030100295002951083529510
2016-12-062960029900294502946065529460
2016-12-072941029780294002948056029480
2016-12-082952029830294602960077529600
2016-12-0929630303002963030100110430100
2016-12-123025030500294202974086729740
2016-12-1329520297302952029700124529700
2016-12-142978029830296002968039529680
2016-12-152989030100295502957079229570
2016-12-162957029690293602936087529360
2016-12-192914029340291302913091629130
2016-12-202912029400286102880079328800
2016-12-2128730293502873029220127829220
2016-12-222915029150289202897073828970
2016-12-262862028960281702868099928680
2016-12-272847028670281102831068928310
2016-12-282853028770284202861020928610
2016-12-292877028770285002870036628700
2016-12-302868028700285002866033628660

Download

タイトルとURLをコピーしました