1686 ETFS 産業用金属上場投資信託 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2018-12-03 | 1362 | 1362 | 1362 | 1362 | 10 | 1362 |
2018-09-06 | 1130 | 1130 | 1130 | 1130 | 20 | 1130 |
2018-07-17 | 1563 | 1563 | 1563 | 1563 | 10 | 1563 |
2018-07-12 | 1192 | 1192 | 1192 | 1192 | 20 | 1192 |
2018-07-05 | 1490 | 1490 | 1490 | 1490 | 20 | 1490 |
2018-03-27 | 1600 | 1600 | 1600 | 1600 | 10 | 1600 |
2018-02-26 | 1462 | 1462 | 1462 | 1462 | 10 | 1462 |
2018-02-01 | 1498 | 1498 | 1355 | 1355 | 20 | 1355 |
2018-01-31 | 1522 | 1522 | 1522 | 1522 | 10 | 1522 |
2018-01-10 | 1394 | 1394 | 1364 | 1364 | 20 | 1364 |
2017-12-26 | 1360 | 1368 | 1360 | 1368 | 50 | 1368 |
2017-12-21 | 1329 | 1329 | 1329 | 1329 | 30 | 1329 |
2017-12-20 | 1345 | 1345 | 1345 | 1345 | 10 | 1345 |
2017-12-07 | 1300 | 1300 | 1300 | 1300 | 10 | 1300 |
2017-12-06 | 1299 | 1299 | 1299 | 1299 | 10 | 1299 |
2017-11-29 | 1213 | 1303 | 1213 | 1303 | 50 | 1303 |
2017-11-16 | 1315 | 1322 | 1310 | 1322 | 70 | 1322 |
2017-11-01 | 1435 | 1435 | 1435 | 1435 | 10 | 1435 |
2017-10-26 | 1362 | 1362 | 1362 | 1362 | 10 | 1362 |
2017-10-24 | 1330 | 1362 | 1310 | 1362 | 30 | 1362 |
2017-10-20 | 1340 | 1340 | 1340 | 1340 | 80 | 1340 |
2017-10-19 | 1262 | 1270 | 1262 | 1270 | 120 | 1270 |
2017-10-18 | 1210 | 1450 | 1210 | 1450 | 20 | 1450 |
2017-09-28 | 1451 | 1491 | 1451 | 1491 | 20 | 1491 |
2017-09-27 | 1421 | 1421 | 1421 | 1421 | 30 | 1421 |
2017-09-20 | 1134 | 1500 | 1134 | 1500 | 30 | 1500 |
2017-09-15 | 1483 | 1483 | 1483 | 1483 | 10 | 1483 |
2017-09-11 | 1500 | 1500 | 1500 | 1500 | 10 | 1500 |
2017-08-24 | 1546 | 1546 | 1546 | 1546 | 40 | 1546 |
2017-08-23 | 1473 | 1473 | 1473 | 1473 | 40 | 1473 |
2017-08-22 | 1550 | 1550 | 1550 | 1550 | 10 | 1550 |
2017-08-07 | 1250 | 1250 | 1250 | 1250 | 30 | 1250 |
2017-08-01 | 1250 | 1250 | 1250 | 1250 | 550 | 1250 |
2017-07-06 | 1047 | 1248 | 1047 | 1248 | 740 | 1248 |
2017-07-05 | 1438 | 1438 | 1438 | 1438 | 100 | 1438 |
2017-06-19 | 1176 | 1439 | 1176 | 1439 | 40 | 1439 |
2017-06-14 | 1250 | 1250 | 1250 | 1250 | 380 | 1250 |
2017-06-12 | 1236 | 1250 | 1236 | 1250 | 30 | 1250 |
2017-05-31 | 1230 | 1230 | 1230 | 1230 | 10 | 1230 |
2017-05-29 | 1230 | 1230 | 1230 | 1230 | 10 | 1230 |
2017-05-25 | 1250 | 1250 | 1250 | 1250 | 10 | 1250 |
2017-05-23 | 1180 | 1180 | 1180 | 1180 | 100 | 1180 |
2017-05-19 | 1180 | 1180 | 1180 | 1180 | 10 | 1180 |
2017-05-15 | 1174 | 1174 | 1174 | 1174 | 110 | 1174 |
2017-05-12 | 1084 | 1084 | 1055 | 1055 | 110 | 1055 |
2017-04-28 | 1150 | 1150 | 1150 | 1150 | 50 | 1150 |
2017-04-26 | 1200 | 1260 | 1200 | 1260 | 140 | 1260 |
2017-04-25 | 1145 | 1150 | 1145 | 1150 | 130 | 1150 |
2017-04-24 | 1083 | 1150 | 1083 | 1150 | 120 | 1150 |
2017-04-21 | 1088 | 1150 | 1082 | 1150 | 200 | 1150 |
2017-04-20 | 1165 | 1175 | 1045 | 1175 | 500 | 1175 |
2017-04-19 | 1580 | 1580 | 1260 | 1260 | 50 | 1260 |
2017-04-18 | 1259 | 1260 | 1259 | 1260 | 260 | 1260 |
2017-04-14 | 927 | 927 | 927 | 927 | 10 | 927 |
2017-04-07 | 1260 | 1260 | 1260 | 1260 | 30 | 1260 |
2017-02-24 | 1327 | 1327 | 1327 | 1327 | 10 | 1327 |
2017-02-01 | 1309 | 1309 | 1309 | 1309 | 20 | 1309 |
2017-01-27 | 1309 | 1309 | 1309 | 1309 | 20 | 1309 |
2017-01-26 | 1274 | 1274 | 1274 | 1274 | 10 | 1274 |
2016-12-16 | 1398 | 1398 | 1398 | 1398 | 10 | 1398 |
2016-12-12 | 1355 | 1355 | 1145 | 1176 | 110 | 1176 |
2016-12-09 | 1391 | 1399 | 1391 | 1399 | 90 | 1399 |
2016-12-08 | 1100 | 1100 | 1100 | 1100 | 10 | 1100 |
2016-11-30 | 1473 | 1575 | 1030 | 1046 | 400 | 1046 |
2016-11-29 | 1200 | 1200 | 1200 | 1200 | 300 | 1200 |
2016-11-28 | 1287 | 1287 | 1201 | 1201 | 20 | 1201 |
2016-11-25 | 1560 | 1560 | 1560 | 1560 | 340 | 1560 |
2016-11-11 | 995 | 995 | 995 | 995 | 30 | 995 |
2016-10-27 | 995 | 995 | 995 | 995 | 100 | 995 |
2016-09-28 | 909 | 909 | 909 | 909 | 20 | 909 |
2016-09-27 | 914 | 914 | 914 | 914 | 100 | 914 |
2016-09-20 | 918 | 918 | 918 | 918 | 10 | 918 |
2016-09-08 | 918 | 918 | 918 | 918 | 150 | 918 |
2016-09-05 | 950 | 950 | 950 | 950 | 200 | 950 |
2016-07-19 | 940 | 940 | 940 | 940 | 70 | 940 |
2016-05-30 | 940 | 940 | 940 | 940 | 30 | 940 |
2016-04-11 | 950 | 950 | 950 | 950 | 20 | 950 |
2016-04-01 | 955 | 955 | 955 | 955 | 20 | 955 |
2016-03-28 | 999 | 999 | 999 | 999 | 300 | 999 |
2016-03-23 | 1032 | 1032 | 1032 | 1032 | 30 | 1032 |
2016-03-22 | 1031 | 1031 | 1031 | 1031 | 10 | 1031 |
2016-03-18 | 1030 | 1030 | 1030 | 1030 | 10 | 1030 |
2016-03-17 | 1216 | 1336 | 1204 | 1217 | 440 | 1217 |
2016-03-16 | 1103 | 1339 | 1103 | 1339 | 30 | 1339 |
2016-03-15 | 910 | 1360 | 910 | 1360 | 20 | 1360 |
2015-02-05 | 1423 | 1423 | 1423 | 1423 | 20 | 1423 |
2015-01-19 | 1420 | 1420 | 1090 | 1090 | 400 | 1090 |
2015-01-14 | 1723 | 1723 | 1723 | 1723 | 10 | 1723 |
2015-01-09 | 1141 | 1141 | 1141 | 1141 | 10 | 1141 |
2014-12-26 | 1189 | 1189 | 1189 | 1189 | 460 | 1189 |
2014-12-22 | 1200 | 1200 | 1200 | 1200 | 10 | 1200 |
2014-11-07 | 1432 | 1432 | 1432 | 1432 | 50 | 1432 |
2014-11-04 | 1200 | 1360 | 1200 | 1350 | 390 | 1350 |
2014-06-12 | 1250 | 1250 | 1250 | 1250 | 100 | 1250 |
2014-06-10 | 1117 | 1117 | 1117 | 1117 | 100 | 1117 |
2014-03-20 | 967 | 967 | 967 | 967 | 250 | 967 |
2013-12-18 | 1280 | 1280 | 1280 | 1280 | 430 | 1280 |
2013-11-12 | 1280 | 1280 | 1280 | 1280 | 60 | 1280 |
2013-10-31 | 1300 | 1300 | 1300 | 1300 | 200 | 1300 |
2013-10-03 | 1295 | 1295 | 1295 | 1295 | 10 | 1295 |
2013-09-30 | 1093 | 1093 | 1093 | 1093 | 30 | 1093 |
2013-08-14 | 1361 | 1361 | 1361 | 1361 | 10 | 1361 |
2013-07-29 | 1090 | 1090 | 1090 | 1090 | 50 | 1090 |
2013-05-30 | 1470 | 1470 | 1470 | 1470 | 330 | 1470 |
2013-05-29 | 1470 | 1470 | 1470 | 1470 | 120 | 1470 |
2013-05-27 | 1501 | 1501 | 1501 | 1501 | 10 | 1501 |
2013-05-09 | 1300 | 1300 | 1300 | 1300 | 50 | 1300 |
2013-05-08 | 1300 | 1330 | 1300 | 1330 | 130 | 1330 |
2013-05-02 | 1350 | 1350 | 1350 | 1350 | 10 | 1350 |
2013-05-01 | 1300 | 1320 | 1300 | 1320 | 60 | 1320 |
2013-04-23 | 1320 | 1320 | 1320 | 1320 | 10 | 1320 |
2013-04-19 | 1340 | 1340 | 1340 | 1340 | 10 | 1340 |
2013-04-18 | 1340 | 1340 | 1340 | 1340 | 20 | 1340 |
2013-04-12 | 1599 | 1599 | 1599 | 1599 | 130 | 1599 |
2013-04-03 | 1340 | 1340 | 1340 | 1340 | 10 | 1340 |
2013-04-02 | 1340 | 1340 | 1340 | 1340 | 10 | 1340 |
2013-04-01 | 1340 | 1340 | 1340 | 1340 | 30 | 1340 |
2013-03-29 | 1630 | 1630 | 1630 | 1630 | 10 | 1630 |
2013-03-18 | 1334 | 1334 | 1334 | 1334 | 30 | 1334 |
2013-03-14 | 1395 | 1395 | 1395 | 1395 | 30 | 1395 |
2013-03-08 | 1349 | 1349 | 1349 | 1349 | 100 | 1349 |
2013-02-28 | 1580 | 1580 | 1580 | 1580 | 30 | 1580 |
2013-02-25 | 1610 | 1610 | 1610 | 1610 | 40 | 1610 |
2013-02-19 | 1630 | 1630 | 1630 | 1630 | 30 | 1630 |
2013-02-12 | 1650 | 1650 | 1650 | 1650 | 30 | 1650 |
2013-02-06 | 1681 | 1681 | 1681 | 1681 | 10 | 1681 |
2013-02-05 | 1680 | 1680 | 1630 | 1670 | 70 | 1670 |
2013-02-04 | 1750 | 1750 | 1750 | 1750 | 10 | 1750 |
2013-01-29 | 1600 | 1600 | 1600 | 1600 | 10 | 1600 |
2013-01-28 | 1719 | 1719 | 1595 | 1600 | 30 | 1600 |
2012-12-26 | 1595 | 1595 | 1595 | 1595 | 10 | 1595 |
2012-12-17 | 1334 | 1334 | 1334 | 1334 | 30 | 1334 |
2012-11-27 | 1534 | 1534 | 1534 | 1534 | 10 | 1534 |
2012-10-29 | 1482 | 1482 | 1482 | 1482 | 10 | 1482 |
2012-09-28 | 1267 | 1267 | 1267 | 1267 | 10 | 1267 |
2012-09-14 | 1250 | 1250 | 1250 | 1250 | 300 | 1250 |
2012-09-13 | 1196 | 1196 | 1196 | 1196 | 20 | 1196 |
2012-08-27 | 1184 | 1184 | 1161 | 1161 | 320 | 1161 |
2012-08-15 | 1088 | 1088 | 1088 | 1088 | 40 | 1088 |
2012-07-26 | 1156 | 1156 | 1156 | 1156 | 10 | 1156 |
2012-06-29 | 1145 | 1145 | 1145 | 1145 | 50 | 1145 |
2012-06-28 | 1165 | 1165 | 1165 | 1165 | 10 | 1165 |
2012-05-25 | 1226 | 1226 | 1226 | 1226 | 10 | 1226 |
2012-05-18 | 1203 | 1203 | 1203 | 1203 | 10 | 1203 |
2012-04-25 | 1316 | 1316 | 1316 | 1316 | 10 | 1316 |
2012-03-26 | 1394 | 1394 | 1394 | 1394 | 10 | 1394 |
2012-02-27 | 1445 | 1445 | 1445 | 1445 | 10 | 1445 |
2012-01-26 | 1407 | 1407 | 1407 | 1407 | 10 | 1407 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。