iPath 商品指数連動受益証券（2021）の時価総額の推移
2015/08/18～2016/07/01
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2016 |
| 07/01 | 2,451 | 2,580 | 2,451 | 2,580 | +1.14% | 5 | - | -4.69% |
| 06/24 | 2,545 | 2,552 | 2,545 | 2,551 | -7.64% | 18 | - | -5.73% |
| 06/16 | 2,762 | 2,762 | 2,762 | 2,762 | -1.95% | 4 | - | +1.69% |
| 06/13 | 3,015 | 3,015 | 2,800 | 2,817 | +1.88% | 139 | - | +3.68% |
| 06/10 | 2,767 | 2,767 | 2,765 | 2,765 | +2.41% | 30 | - | +1.84% |
| 06/02 | 2,700 | 2,700 | 2,700 | 2,700 | +0.04% | 22 | - | -0.07% |
| 05/19 | 2,698 | 2,699 | 2,698 | 2,699 | +1.24% | 28 | - | +0.15% |
| 05/18 | 2,666 | 2,666 | 2,666 | 2,666 | +0.64% | 7 | - | -0.86% |
| 05/17 | 2,649 | 2,649 | 2,649 | 2,649 | +0.61% | 8 | - | -1.38% |
| 05/13 | 2,633 | 2,633 | 2,633 | 2,633 | +2.05% | 1 | - | -1.64% |
| 05/10 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 1 | - | -3.7% |
| 05/02 | 2,580 | 2,580 | 2,580 | 2,580 | -1.83% | 7 | - | -3.95% |
| 04/28 | 2,605 | 2,628 | 2,602 | 2,628 | -7.76% | 37 | - | -2.38% |
| 04/27 | 2,851 | 2,851 | 2,849 | 2,849 | -3.75% | 11 | - | +5.68% |
| 04/26 | 2,960 | 2,960 | 2,960 | 2,960 | -0.24% | 1 | - | +9.96% |
| 04/25 | 2,967 | 2,967 | 2,967 | 2,967 | +3.49% | 1 | - | +10.67% |
| 04/22 | 2,867 | 2,867 | 2,867 | 2,867 | +7.42% | 5 | - | +7.42% |
| 04/19 | 2,655 | 2,669 | 2,655 | 2,669 | +0.72% | 5 | - | +0.26% |
| 04/18 | 2,960 | 2,960 | 2,650 | 2,650 | -8.93% | 5 | - | -0.56% |
| 04/15 | 2,910 | 2,910 | 2,910 | 2,910 | +13.67% | 1 | - | +8.91% |
| 04/11 | 2,560 | 2,560 | 2,560 | 2,560 | -0.81% | 5 | - | -4.01% |
| 04/07 | 2,560 | 2,581 | 2,560 | 2,581 | +0.82% | 31 | - | -3.55% |
| 04/06 | 2,560 | 2,577 | 2,527 | 2,560 | -5.19% | 60 | - | -4.69% |
| 03/29 | 2,788 | 2,788 | 2,700 | 2,700 | -3.26% | 6 | - | +0.04% |
| 03/28 | 2,791 | 2,791 | 2,791 | 2,791 | +9.32% | 10 | - | +3.1% |
| 03/15 | 2,553 | 2,553 | 2,553 | 2,553 | -9.08% | 1 | - | -5.83% |
| 03/14 | 2,886 | 2,994 | 2,808 | 2,808 | +0.79% | 97 | - | +2.74% |
| 03/11 | 2,786 | 2,786 | 2,786 | 2,786 | +0.4% | 16 | - | +1.79% |
| 03/09 | 2,507 | 2,775 | 2,507 | 2,775 | +14.1% | 41 | - | +1.02% |
| 03/07 | 2,870 | 2,870 | 2,432 | 2,432 | -3.49% | 12 | - | -11.98% |
| 02/22 | 2,520 | 2,520 | 2,520 | 2,520 | -1.68% | 2 | - | -9.58% |
| 02/17 | 2,563 | 2,563 | 2,563 | 2,563 | -0.43% | 1 | - | -9.02% |
| 02/16 | 2,790 | 2,790 | 2,574 | 2,574 | +5.49% | 4 | - | -9.53% |
| 02/12 | 2,510 | 2,510 | 2,439 | 2,440 | -8.27% | 50 | - | -15.1% |
| 02/08 | 2,760 | 2,760 | 2,660 | 2,660 | -3.94% | 7 | - | -8.47% |
| 02/05 | 2,769 | 2,769 | 2,769 | 2,769 | +1.43% | 38 | - | -5.46% |
| 01/28 | 2,788 | 2,788 | 2,730 | 2,730 | -0.11% | 88 | - | -7.43% |
| 01/27 | 2,734 | 2,734 | 2,732 | 2,733 | 0% | 35 | - | -8.01% |
| 01/26 | 2,733 | 2,733 | 2,710 | 2,733 | +1.22% | 123 | - | -8.81% |
| 01/25 | 2,700 | 2,700 | 2,700 | 2,700 | +1.89% | 2 | - | -10.51% |
| 01/22 | 2,650 | 2,650 | 2,650 | 2,650 | -1.85% | 2 | - | -12.77% |
| 01/21 | 2,700 | 2,700 | 2,700 | 2,700 | -1.82% | 12 | - | -11.82% |
| 01/20 | 2,750 | 2,750 | 2,750 | 2,750 | -2.79% | 101 | - | -10.86% |
| 01/19 | 2,829 | 2,829 | 2,829 | 2,829 | +2.06% | 17 | - | -8.86% |
| 01/18 | 2,772 | 2,772 | 2,772 | 2,772 | -0.32% | 29 | - | -11.15% |
| 01/12 | 2,836 | 2,836 | 2,780 | 2,781 | -1.94% | 77 | - | -11.4% |
| 01/08 | 2,875 | 2,875 | 2,836 | 2,836 | -1.63% | 14 | - | -10.71% |
| 01/07 | 2,900 | 2,901 | 2,870 | 2,883 | -0.59% | 107 | - | -9.77% |
| 01/06 | 2,899 | 2,900 | 2,899 | 2,900 | +0.03% | 130 | - | -9.69% |
| 01/05 | 2,910 | 2,955 | 2,899 | 2,899 | -6.48% | 138 | - | -10.61% |
| 01/04 | 3,140 | 3,140 | 3,100 | 3,100 | +6.79% | 12 | - | -5.37% |
| 2015 |
| 12/30 | 3,110 | 3,110 | 2,901 | 2,903 | -4.51% | 257 | - | -12% |
| 12/29 | 3,035 | 3,045 | 3,035 | 3,040 | -4.25% | 38 | - | -8.85% |
| 12/28 | 3,165 | 3,180 | 3,165 | 3,175 | +4.96% | 108 | - | -5.65% |
| 12/25 | 3,270 | 3,270 | 3,025 | 3,025 | -7.77% | 156 | - | -10.61% |
| 12/24 | 3,205 | 3,280 | 3,205 | 3,280 | +0.15% | 50 | - | -3.7% |
| 12/22 | 3,265 | 3,285 | 3,265 | 3,275 | 0% | 158 | - | -3.7% |
| 12/21 | 3,320 | 3,320 | 3,200 | 3,275 | +1.08% | 125 | - | -3.56% |
| 12/08 | 3,260 | 3,260 | 3,240 | 3,240 | -0.46% | 129 | - | -4.65% |
| 12/07 | 3,255 | 3,255 | 3,255 | 3,255 | +0.15% | 20 | - | -4.32% |
| 12/04 | 3,260 | 3,260 | 3,205 | 3,250 | -0.91% | 51 | - | -4.78% |
| 12/03 | 3,280 | 3,280 | 3,280 | 3,280 | -3.24% | 10 | - | -3.98% |
| 12/01 | 3,390 | 3,390 | 3,390 | 3,390 | +4.95% | 1 | - | -1.02% |
| 11/30 | 3,230 | 3,230 | 3,230 | 3,230 | -0.15% | 2 | - | -6.13% |
| 11/24 | 3,240 | 3,240 | 3,235 | 3,235 | 0% | 33 | - | -6.15% |
| 11/20 | 3,290 | 3,295 | 3,235 | 3,235 | -1.67% | 54 | - | -6.31% |
| 11/19 | 3,220 | 3,290 | 3,220 | 3,290 | +2.33% | 2 | - | -5.05% |
| 11/18 | 3,600 | 3,600 | 3,215 | 3,215 | -0.92% | 154 | - | -7.13% |
| 11/16 | 3,245 | 3,245 | 3,245 | 3,245 | +0.46% | 1 | - | -6.67% |
| 11/10 | 3,230 | 3,230 | 3,230 | 3,230 | -13.17% | 1 | - | -6.86% |
| 11/05 | 3,720 | 3,720 | 3,720 | 3,720 | +12.73% | 3 | - | +6.96% |
| 10/28 | 3,295 | 3,300 | 3,295 | 3,300 | +0.3% | 2 | - | -4.87% |
| 10/27 | 3,230 | 3,290 | 3,230 | 3,290 | -11.2% | 2 | - | -5.51% |
| 10/23 | 3,705 | 3,705 | 3,705 | 3,705 | -0.54% | 10 | - | +6.01% |
| 10/21 | 3,655 | 3,725 | 3,655 | 3,725 | +1.5% | 33 | - | +6.46% |
| 10/20 | 3,600 | 3,670 | 3,600 | 3,670 | -3.29% | 71 | - | +5.01% |
| 10/19 | 3,795 | 3,795 | 3,795 | 3,795 | +0.13% | 32 | - | +8.65% |
| 10/13 | 3,790 | 3,790 | 3,790 | 3,790 | +3.69% | 1 | - | +8.5% |
| 10/07 | 3,715 | 3,715 | 3,655 | 3,655 | +2.24% | 42 | - | +4.64% |
| 10/06 | 3,575 | 3,575 | 3,575 | 3,575 | +13.31% | 20 | - | +2.38% |
| 10/02 | 3,155 | 3,155 | 3,155 | 3,155 | 0% | 4 | - | -9.75% |
| 10/01 | 3,300 | 3,300 | 3,155 | 3,155 | -4.97% | 11 | - | -10.34% |
| 09/25 | 3,320 | 3,320 | 3,320 | 3,320 | -0.45% | 1 | - | -6.35% |
| 09/15 | 3,600 | 3,600 | 3,335 | 3,335 | -5.52% | 20 | - | -6.45% |
| 09/14 | 3,530 | 3,530 | 3,530 | 3,530 | +6.01% | 1 | - | -1.53% |
| 09/09 | 3,320 | 3,330 | 3,320 | 3,330 | -4.99% | 10 | - | -7.42% |
| 09/08 | 3,700 | 3,700 | 3,505 | 3,505 | -7.64% | 11 | - | -3.42% |
| 09/07 | 3,375 | 3,795 | 3,375 | 3,795 | +12.44% | 31 | - | +4.34% |
| 09/04 | 3,375 | 3,375 | 3,375 | 3,375 | -0.59% | 2 | - | -7.43% |
| 09/01 | 3,535 | 3,535 | 3,285 | 3,395 | -3.96% | 21 | - | -7.59% |
| 08/31 | 3,535 | 3,535 | 3,535 | 3,535 | +10.3% | 5 | - | -4.41% |
| 08/28 | 3,145 | 3,535 | 3,145 | 3,205 | -10.97% | 29 | - | -13.77% |
| 08/27 | 3,660 | 3,680 | 3,600 | 3,600 | +19.6% | 30 | - | -4.03% |
| 08/26 | 3,050 | 3,050 | 3,010 | 3,010 | -13.26% | 3 | - | -20.1% |
| 08/25 | 3,510 | 3,510 | 2,890 | 3,470 | -1.14% | 48 | - | -8.85% |
| 08/24 | 3,560 | 3,565 | 3,510 | 3,510 | -2.9% | 106 | - | -8.33% |
| 08/21 | 3,610 | 3,815 | 3,610 | 3,615 | +0.14% | 3 | - | -6.3% |
| 08/20 | 3,610 | 3,610 | 3,610 | 3,610 | -5.5% | 9 | - | -7.03% |
| 08/19 | 3,820 | 3,820 | 3,820 | 3,820 | +5.82% | 4 | - | -2.25% |
| 08/18 | 3,620 | 3,620 | 3,610 | 3,610 | -0.28% | 8 | - | -8% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
