1309_2017

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
2017-01-042881029000285202878040328780
2017-01-052900029000285602864031528640
2017-01-062860028870286002879017728790
2017-01-102878028800285502870041228700
2017-01-112870028840283602858026228580
2017-01-122845028450282302842038628420
2017-01-132815028300281502825020828250
2017-01-162800028100278202783041727830
2017-01-172784028200273902739029227390
2017-01-182743027650272002741027427410
2017-01-192750027800275002760019527600
2017-01-202750027600274102752031327520
2017-01-232768027680274002757012727570
2017-01-242703027320269502722046427220
2017-01-252740027510273002738025927380
2017-01-262756027560274002755016327550
2017-01-272747027900274702777013127770
2017-01-302770027760274702755010727550
2017-01-312750027500272002737016427370
2017-02-012732027360271002731017427310
2017-02-022710027320271002723018927230
2017-02-03272302738027200272306327230
2017-02-062740027400272202730024227300
2017-02-072706027300270002700023527000
2017-02-082736027360270002715018227150
2017-02-092705027280270502710038527100
2017-02-102731027460272202740024327400
2017-02-132778028280274002828090328280
2017-02-142820028410282002839045428390
2017-02-1528890292502880029030112029030
2017-02-162910029300290302930051329300
2017-02-172917029220290502905041929050
2017-02-202915029370290302911046729110
2017-02-212920029350292002929029829290
2017-02-222935029390293002937026629370
2017-02-232940029400292202922013429220
2017-02-242922029220290402922013729220
2017-02-272905029300290502930028629300
2017-02-282918029250291402914017029140
2017-03-012915029330291502931010529310
2017-03-022935029490291402924036329240
2017-03-032939029390290402904034629040
2017-03-06290402927029040292709529270
2017-03-07292902929029130291405129140
2017-03-08292802928029260292606329260
2017-03-092926029300291702927012629270
2017-03-102928029660292802966087229660
2017-03-132948029650294502963022129630
2017-03-142966029680295002960011929600
2017-03-152966029660293802949023529490
2017-03-162939029600293802950036029500
2017-03-172964029640295202961017129610
2017-03-21296102961029500295806229580
2017-03-222948029500291002929025329290
2017-03-232914029590291402934016929340
2017-03-242920029350291202935010029350
2017-03-272911029280286002910030729100
2017-03-282907029280290102910016629100
2017-03-292908029170290502917017229170
2017-03-302907029100289002894014728940
2017-03-312895029090289502908011929080
2017-04-032910029120289802898011828980
2017-04-042900029000287402883023428830
2017-04-052875028890287202873044128730
2017-04-062871028820285802863039028630
2017-04-072863028750285602858029828580
2017-04-102856028770283502855054428550
2017-04-112855028550280402816020328160
2017-04-122785028060275002753059627530
2017-04-132731027800273102758041127580
2017-04-142740027690273502736024127360
2017-04-17272702735027150273308427330
2017-04-182748027480271702724018827240
2017-04-192715027210270002721041527210
2017-04-202739027440271402736013227360
2017-04-212744027720274002753043727530
2017-04-24275202778027380273908527390
2017-04-25275202752027010274908027490
2017-04-262739027710273902757033527570
2017-04-272757027570272502747011927470
2017-04-282747027500272002737017527370
2017-05-012738027580273802741015227410
2017-05-022760027750274502750029227500
2017-05-082750027680274902749028927490
2017-05-092778027780275002751063327510
2017-05-102768027690274802748057827480
2017-05-112759027590274002753028927530
2017-05-122761027620274002754011527540
2017-05-152740027670273902767027327670
2017-05-162768027680274202746036827460
2017-05-172747027680273402740031627400
2017-05-182716027300270502721045527210
2017-05-1927100271002640026630137826630
2017-05-222638026540262502648067626480
2017-05-232634026540263402636012526360
2017-05-242650026500261002610037526100
2017-05-252620026700261702670063226700
2017-05-262669026700265502670027426700
2017-05-29267302673026400265004226500
2017-05-3026500266802645026660185726660
2017-05-312668026980266002697040126970
2017-06-012694026950266402666023126660
2017-06-022695027020266002671031826710
2017-06-052680026850266502666021326660
2017-06-062656026790264502645017226450
2017-06-072650026740264902662030226620
2017-06-082671026710265102662015626620
2017-06-092680026850266002684058326840
2017-06-122681026980268102686018626860
2017-06-132686026960268602695013826950
2017-06-142699027100268802689015726890
2017-06-152702027090267402704034427040
2017-06-162715027270270402716046627160
2017-06-192740027550272102755015127550
2017-06-202760028000275602800088528000
2017-06-212809028500280902821093628210
2017-06-222825028650282502865058928650
2017-06-232865028690284602855044828550
2017-06-262864028830286402883089328830
2017-06-272895028970289002893044428930
2017-06-282898029050289302895058628950
2017-06-292900029050289402900018929000
2017-06-302850028990285002873037428730
2017-07-032876029050285302875018628750
2017-07-042883028960285002852034628520
2017-07-052850028890285002869019028690
2017-07-062859028850285502883019328830
2017-07-072885028980288202883030828830
2017-07-102900029080290002901041029010
2017-07-112908029680289902968083729680
2017-07-122955029790295502961044829610
2017-07-132963029870296002971043329710
2017-07-142988030200298603015086130150
2017-07-183005030200300003005061430050
2017-07-193005030300300503025033430250
2017-07-203035030750303503075068930750
2017-07-213075030850307003075045730750
2017-07-243075030800307003070068530700
2017-07-253080030800306503065027130650
2017-07-263070030750306003070046730700
2017-07-273045030600304503050023130500
2017-07-283050030800305003070025730700
2017-07-313085031200308503120083531200
2017-08-013125031550312503155033231550
2017-08-0231750321003175032000130932000
2017-08-033225032350321003225060632250
2017-08-0432150325003215032400147432400
2017-08-073250032700324003260073232600
2017-08-083265032650324003250053732500
2017-08-093250032600320003200060132000
2017-08-103225032250314003150087031500
2017-08-143160031700313003150031531500
2017-08-153195031950315003170014231700
2017-08-163195032100318003210082932100
2017-08-173215032250321003215022532150
2017-08-1832050321503175031800132531800
2017-08-213195032500319003220077132200
2017-08-223215032200321003215046832150
2017-08-2332450325503225032550159332550
2017-08-243235032500323503235054832350
2017-08-253245032600323503260054932600
2017-08-2832950336003285033600267433600
2017-08-293365033750335003365057533650
2017-08-303380034350338003435093734350
2017-08-313440034600340003435063234350
2017-09-013460034750344003450079134500
2017-09-043450034500343003450026534500
2017-09-053450034500339503395078733950
2017-09-063360033800333003370080033700
2017-09-073350033850335003365040233650
2017-09-083365033800336503375040733750
2017-09-113400034000338003400030034000
2017-09-123410034100338503390014133900
2017-09-133400034200340003420019234200
2017-09-143430034300339003415035234150
2017-09-153370033850333503345085633450
2017-09-193380034050337503395039333950
2017-09-203390033900336003390046333900
2017-09-213420034450340503440052134400
2017-09-223425034450341003410061434100
2017-09-253425034450342003435036834350
2017-09-263420034300341503420019034200
2017-09-27342003430034100343005434300
2017-09-283420034250341503425015034250
2017-09-29342003440034150343006734300
2017-10-023430034350342003435015234350
2017-10-033440034500340003430050634300
2017-10-043455034800345503465036834650
2017-10-053455034850345503470017834700
2017-10-063490034950347003495067934950
2017-10-103450034750340503440054034400
2017-10-113440034600344003455012234550
2017-10-123460034600344003455032134550
2017-10-133465034650344003465021434650
2017-10-163440034650343503465042334650
2017-10-173470034750345503455015634550
2017-10-183440034700344003450024734500
2017-10-193475034800345003450030534500
2017-10-203445034450342003420026434200
2017-10-233430034400340003410028634100
2017-10-243400034150337503405037034050
2017-10-253390034100337503395020933950
2017-10-263390034200339003420022334200
2017-10-273405034200339503420018234200
2017-10-303430034300338003420044134200
2017-10-313385034100338503395015733950
2017-11-013405034150340503405017934050
2017-11-023420034200337503405028334050
2017-11-063385033950337003375043833750
2017-11-073375033900336003375023133750
2017-11-083350033900334503365040633650
2017-11-093355033800335003365039333650
2017-11-103365033650334003360053633600
2017-11-133360033700334003360039733600
2017-11-153390033900334503355031033550
2017-11-163315033500331503350020733500
2017-11-173380033800334003355028733550
2017-11-203370033700334503345013533450
2017-11-213360034350335503435059434350
2017-11-223435034750343503475056534750
2017-11-243425034350341503430053734300
2017-11-2734450344503390034050100734050
2017-11-283405034050333503335025633350
2017-11-293325033900331003345044433450
2017-11-303315033550331003325013733250
2017-12-013320033600332003320017233200
2017-12-043305033200330503310036433100
2017-12-053310033250331003325021033250
2017-12-063330033800331003315048533150
2017-12-073310033150328003305072833050
2017-12-083265033250326503295024632950
2017-12-113295033050328503285043532850
2017-12-123300033250329003295038932950
2017-12-133300033000328003300016933000
2017-12-143295033250329503325046633250
2017-12-153335033400330003340022333400
2017-12-183340033400329003290039832900
2017-12-193285032950327003290019032900
2017-12-203290033150329003295045232950
2017-12-213300033200329503305040633050
2017-12-223315033200328503285040432850
2017-12-253270033550327003320098133200
2017-12-263290033650329003365058133650
2017-12-273330033400327503335043233350
2017-12-283400034000333003350065333500
2017-12-293380033900336503370040733700

Download

タイトルとURLをコピーしました