iPath 商品指数連動受益証券（2021）の株価チャート
2011/08/23～2012/08/21
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2012 |
| 08/21 | 4,500 | 4,500 | 4,500 | 4,500 | -0.11% | 1 | - | +8.59% |
| 08/20 | 4,500 | 4,510 | 4,500 | 4,505 | +2.62% | 8 | - | +9% |
| 08/17 | 4,460 | 4,460 | 4,390 | 4,390 | -1.79% | 21 | - | +6.58% |
| 08/16 | 4,335 | 4,470 | 4,335 | 4,470 | +1.48% | 487 | - | +8.79% |
| 08/14 | 4,405 | 4,405 | 4,405 | 4,405 | +1.03% | 1 | - | +7.47% |
| 08/13 | 4,360 | 4,360 | 4,360 | 4,360 | -0.91% | 34 | - | +6.55% |
| 08/10 | 4,400 | 4,400 | 4,400 | 4,400 | +4.39% | 2 | - | +7.63% |
| 08/02 | 4,270 | 4,270 | 4,215 | 4,215 | +0.36% | 120 | - | +3.16% |
| 07/25 | 4,200 | 4,200 | 4,200 | 4,200 | -1.64% | 60 | - | +2.59% |
| 07/17 | 4,270 | 4,270 | 4,270 | 4,270 | +3.64% | 1 | - | +4.15% |
| 07/10 | 4,120 | 4,120 | 4,120 | 4,120 | -1.55% | 20 | - | +0.19% |
| 07/05 | 4,185 | 4,185 | 4,185 | 4,185 | -0.48% | 10 | - | +1.23% |
| 07/04 | 4,165 | 4,205 | 4,165 | 4,205 | +3.57% | 38 | - | +1.28% |
| 07/03 | 4,065 | 4,065 | 4,060 | 4,060 | +0.12% | 800 | - | -2.64% |
| 07/02 | 4,055 | 4,055 | 4,055 | 4,055 | +2.4% | 10 | - | -3.29% |
| 06/28 | 3,920 | 3,960 | 3,920 | 3,960 | +2.99% | 2 | - | -6.07% |
| 06/26 | 3,845 | 3,845 | 3,845 | 3,845 | -0.65% | 1 | - | -9.36% |
| 06/21 | 3,880 | 3,880 | 3,870 | 3,870 | -1.28% | 11 | - | -9.45% |
| 06/19 | 3,920 | 3,920 | 3,920 | 3,920 | -0.13% | 1 | - | -8.94% |
| 06/12 | 3,925 | 3,925 | 3,925 | 3,925 | -0.63% | 43 | - | -9.46% |
| 06/08 | 3,950 | 3,950 | 3,950 | 3,950 | +1.15% | 20 | - | -9.59% |
| 06/06 | 3,905 | 3,905 | 3,905 | 3,905 | +2.76% | 1 | - | -11.29% |
| 06/05 | 3,800 | 3,800 | 3,800 | 3,800 | -3.8% | 1 | - | -14.45% |
| 06/01 | 3,960 | 3,960 | 3,950 | 3,950 | -4.47% | 2 | - | -11.85% |
| 05/30 | 4,135 | 4,135 | 4,135 | 4,135 | -2.13% | 25 | - | -8.5% |
| 05/28 | 4,225 | 4,225 | 4,225 | 4,225 | +1.68% | 1 | - | -7.16% |
| 05/25 | 4,155 | 4,155 | 4,155 | 4,155 | +0.12% | 23 | - | -9.3% |
| 05/24 | 4,150 | 4,150 | 4,150 | 4,150 | -1.31% | 2 | - | -10% |
| 05/23 | 4,205 | 4,205 | 4,205 | 4,205 | -0.59% | 1 | - | -9.39% |
| 05/18 | 4,240 | 4,240 | 4,230 | 4,230 | -0.94% | 11 | - | -9.48% |
| 05/15 | 4,290 | 4,290 | 4,270 | 4,270 | -1.61% | 3 | - | -9.23% |
| 05/14 | 4,340 | 4,340 | 4,340 | 4,340 | -2.03% | 38 | - | -8.23% |
| 05/08 | 4,415 | 4,430 | 4,415 | 4,430 | +2.31% | 3 | - | -6.78% |
| 05/07 | 4,330 | 4,330 | 4,330 | 4,330 | -5.46% | 10 | - | -9.21% |
| 05/01 | 4,580 | 4,580 | 4,580 | 4,580 | -1.72% | 5 | - | -4.38% |
| 04/26 | 4,660 | 4,660 | 4,660 | 4,660 | +0.32% | 9 | - | -2.88% |
| 04/24 | 4,645 | 4,645 | 4,645 | 4,645 | -0.21% | 10 | - | -3.15% |
| 04/23 | 4,655 | 4,655 | 4,655 | 4,655 | +0.65% | 3 | - | -3.12% |
| 04/19 | 4,625 | 4,625 | 4,625 | 4,625 | -0.43% | 40 | - | -4.03% |
| 04/18 | 4,645 | 4,645 | 4,645 | 4,645 | +0.87% | 21 | - | -3.85% |
| 04/17 | 4,605 | 4,605 | 4,605 | 4,605 | -0.65% | 1 | - | -4.82% |
| 04/16 | 4,635 | 4,635 | 4,635 | 4,635 | -0.64% | 1 | - | -4.33% |
| 04/12 | 4,675 | 4,675 | 4,660 | 4,665 | +0.21% | 107 | - | -3.77% |
| 04/11 | 4,655 | 4,655 | 4,655 | 4,655 | -2.51% | 238 | - | -3.98% |
| 04/09 | 4,775 | 4,775 | 4,775 | 4,775 | -0.31% | 23 | - | -1.44% |
| 04/05 | 4,795 | 4,795 | 4,790 | 4,790 | -2.24% | 302 | - | -0.93% |
| 04/04 | 4,900 | 4,900 | 4,900 | 4,900 | +2.62% | 300 | - | +1.58% |
| 03/30 | 4,795 | 4,795 | 4,775 | 4,775 | -2.35% | 4 | - | -0.71% |
| 03/29 | 4,905 | 4,905 | 4,890 | 4,890 | -1.01% | 5 | - | +1.92% |
| 03/28 | 4,950 | 4,950 | 4,940 | 4,940 | -0.6% | 5 | - | +3.37% |
| 03/27 | 4,970 | 4,970 | 4,970 | 4,970 | +1.22% | 1 | - | +4.5% |
| 03/26 | 4,910 | 4,910 | 4,910 | 4,910 | 0% | 3 | - | +3.78% |
| 03/23 | 4,910 | 4,910 | 4,910 | 4,910 | -1.8% | 73 | - | +4.27% |
| 03/16 | 4,995 | 5,000 | 4,995 | 5,000 | +0.1% | 2 | - | +6.66% |
| 03/15 | 5,040 | 5,200 | 4,995 | 4,995 | +1.73% | 31 | - | +7.1% |
| 03/13 | 4,940 | 4,940 | 4,910 | 4,910 | +0.1% | 2 | - | +5.77% |
| 03/12 | 4,910 | 4,910 | 4,905 | 4,905 | +0.93% | 52 | - | +6.17% |
| 03/09 | 4,860 | 4,860 | 4,860 | 4,860 | 0% | 1 | - | +5.7% |
| 03/08 | 4,860 | 4,860 | 4,860 | 4,860 | +1.89% | 4 | - | +6.07% |
| 03/07 | 4,770 | 4,770 | 4,770 | 4,770 | +3.47% | 6 | - | +4.56% |
| 03/02 | 4,610 | 4,610 | 4,610 | 4,610 | -5.34% | 3 | - | +1.32% |
| 02/28 | 4,860 | 4,870 | 4,860 | 4,870 | -2.6% | 3 | - | +7.17% |
| 02/27 | 5,000 | 5,000 | 5,000 | 5,000 | +1.52% | 2 | - | +10.45% |
| 02/24 | 4,860 | 4,925 | 4,860 | 4,925 | +2.28% | 4 | - | +9.35% |
| 02/23 | 4,685 | 4,815 | 4,685 | 4,815 | +0.63% | 4 | - | +7.36% |
| 02/22 | 4,780 | 4,785 | 4,780 | 4,785 | +1.27% | 11 | - | +7.09% |
| 02/20 | 4,730 | 4,730 | 4,725 | 4,725 | +1.5% | 117 | - | +6.28% |
| 02/17 | 4,630 | 4,655 | 4,630 | 4,655 | +1.42% | 70 | - | +5.03% |
| 02/15 | 4,580 | 4,590 | 4,580 | 4,590 | +1.55% | 7 | - | +3.85% |
| 02/14 | 4,520 | 4,520 | 4,520 | 4,520 | 0% | 14 | - | +2.61% |
| 02/13 | 4,520 | 4,520 | 4,520 | 4,520 | 0% | 36 | - | +2.87% |
| 02/10 | 4,535 | 4,550 | 4,515 | 4,520 | +0.78% | 230 | - | +3.24% |
| 02/09 | 4,480 | 4,485 | 4,480 | 4,485 | +1.59% | 11 | - | +2.63% |
| 02/07 | 4,415 | 4,415 | 4,415 | 4,415 | +1.15% | 1 | - | +1.19% |
| 02/06 | 4,350 | 4,365 | 4,350 | 4,365 | 0% | 2 | - | +0.07% |
| 02/03 | 4,365 | 4,365 | 4,365 | 4,365 | +0.23% | 10 | - | 0% |
| 02/02 | 4,365 | 4,370 | 4,355 | 4,355 | -0.57% | 58 | - | -0.3% |
| 02/01 | 4,380 | 4,380 | 4,380 | 4,380 | -0.45% | 1 | - | +0.27% |
| 01/30 | 4,400 | 4,400 | 4,400 | 4,400 | -1.01% | 5 | - | +0.87% |
| 01/26 | 4,440 | 4,445 | 4,440 | 4,445 | +2.07% | 7 | - | +2.04% |
| 01/23 | 4,355 | 4,355 | 4,355 | 4,355 | -0.34% | 1 | - | +0.16% |
| 01/19 | 4,370 | 4,370 | 4,370 | 4,370 | -1.58% | 4 | - | +0.48% |
| 01/16 | 4,445 | 4,445 | 4,440 | 4,440 | +1.6% | 113 | - | +2.05% |
| 01/13 | 4,370 | 4,370 | 4,370 | 4,370 | -2.02% | 28 | - | +0.46% |
| 01/11 | 4,460 | 4,460 | 4,460 | 4,460 | -0.11% | 22 | - | +2.69% |
| 01/10 | 4,465 | 4,465 | 4,465 | 4,465 | +0.45% | 35 | - | +2.9% |
| 01/06 | 4,390 | 4,445 | 4,390 | 4,445 | +0.34% | 11 | - | +2.47% |
| 01/05 | 4,485 | 4,485 | 4,430 | 4,430 | -0.56% | 110 | - | +2.07% |
| 01/04 | 4,455 | 4,455 | 4,455 | 4,455 | +1.6% | 3 | - | +2.65% |
| 2011 |
| 12/30 | 4,075 | 4,385 | 4,075 | 4,385 | +3.66% | 3 | - | +1.13% |
| 12/29 | 4,370 | 4,370 | 4,230 | 4,230 | -3.31% | 4 | - | -2.42% |
| 12/27 | 4,245 | 4,375 | 4,245 | 4,375 | +0.57% | 7 | - | +0.83% |
| 12/26 | 4,330 | 4,365 | 4,330 | 4,350 | +2.84% | 19 | - | +0.32% |
| 12/22 | 4,225 | 4,230 | 4,225 | 4,230 | 0% | 12 | - | -2.38% |
| 12/21 | 4,230 | 4,230 | 4,230 | 4,230 | +2.17% | 19 | - | -2.42% |
| 12/20 | 4,140 | 4,140 | 4,140 | 4,140 | -3.94% | 31 | - | -4.54% |
| 12/14 | 4,310 | 4,310 | 4,310 | 4,310 | +0.23% | 2 | - | -0.65% |
| 12/12 | 4,385 | 4,385 | 4,300 | 4,300 | -2.16% | 38 | - | -0.72% |
| 12/06 | 4,395 | 4,395 | 4,395 | 4,395 | -1.24% | 1 | - | +1.5% |
| 12/02 | 4,450 | 4,450 | 4,450 | 4,450 | +0.34% | 1 | - | +2.94% |
| 11/30 | 4,400 | 4,435 | 4,400 | 4,435 | +1.95% | 6 | - | +2.76% |
| 11/29 | 4,350 | 4,380 | 4,350 | 4,350 | +2.59% | 5 | - | +1.05% |
| 11/25 | 4,240 | 4,240 | 4,240 | 4,240 | -0.24% | 1 | - | -1.35% |
| 11/24 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 1 | - | -1% |
| 11/21 | 4,415 | 4,415 | 4,250 | 4,250 | -2.63% | 20 | - | -0.89% |
| 11/18 | 4,365 | 4,365 | 4,365 | 4,365 | -1.58% | 1 | - | +2.01% |
| 11/17 | 4,445 | 4,480 | 4,415 | 4,435 | +0.57% | 16 | - | +4.06% |
| 11/16 | 4,410 | 4,410 | 4,405 | 4,410 | +5% | 22 | - | +3.98% |
| 11/15 | 4,510 | 4,510 | 4,200 | 4,200 | -3.34% | 41 | - | -0.47% |
| 11/10 | 4,345 | 4,345 | 4,345 | 4,345 | -2.47% | 9 | - | +3.13% |
| 11/09 | 4,495 | 4,495 | 4,455 | 4,455 | -0.89% | 16 | - | +6.12% |
| 11/08 | 4,495 | 4,495 | 4,495 | 4,495 | +1.93% | 1 | - | +7.51% |
| 11/07 | 4,405 | 4,410 | 4,405 | 4,410 | +0.92% | 12 | - | +5.98% |
| 11/04 | 4,365 | 4,370 | 4,365 | 4,370 | +0.46% | 16 | - | +5.23% |
| 11/02 | 4,350 | 4,350 | 4,350 | 4,350 | +0.46% | 1 | - | +4.84% |
| 11/01 | 4,330 | 4,330 | 4,330 | 4,330 | +0.58% | 41 | - | +4.44% |
| 10/31 | 4,305 | 4,305 | 4,305 | 4,305 | +0.47% | 2 | - | +3.78% |
| 10/28 | 4,285 | 4,285 | 4,285 | 4,285 | +0.23% | 10 | - | +3.23% |
| 10/27 | 4,250 | 4,275 | 4,250 | 4,275 | -0.23% | 19 | - | +2.89% |
| 10/25 | 4,250 | 4,285 | 4,250 | 4,285 | +3.25% | 2 | - | +2.98% |
| 10/24 | 4,135 | 4,150 | 4,135 | 4,150 | 0% | 11 | - | -0.34% |
| 10/20 | 4,150 | 4,150 | 4,150 | 4,150 | -2.58% | 1 | - | -0.67% |
| 10/19 | 4,270 | 4,270 | 4,260 | 4,260 | +0.95% | 8 | - | +1.6% |
| 10/18 | 4,220 | 4,220 | 4,220 | 4,220 | -1.17% | 34 | - | +0.5% |
| 10/17 | 4,280 | 4,305 | 4,270 | 4,270 | +2.52% | 27 | - | +1.57% |
| 10/14 | 4,165 | 4,165 | 4,165 | 4,165 | -0.24% | 16 | - | -1% |
| 10/13 | 4,170 | 4,175 | 4,170 | 4,175 | +1.09% | 17 | - | -1.02% |
| 10/12 | 4,130 | 4,135 | 4,130 | 4,130 | +0.24% | 5 | - | -2.39% |
| 10/11 | 4,120 | 4,120 | 4,100 | 4,120 | +2.23% | 108 | - | -2.97% |
| 10/07 | 4,030 | 4,050 | 4,030 | 4,030 | +2.41% | 12 | - | -5.4% |
| 10/06 | 3,930 | 3,950 | 3,930 | 3,935 | +1.03% | 61 | - | -7.97% |
| 10/05 | 3,905 | 3,915 | 3,895 | 3,895 | -0.26% | 241 | - | -9.31% |
| 10/04 | 3,980 | 3,980 | 3,865 | 3,905 | -2.5% | 46 | - | -9.56% |
| 10/03 | 4,100 | 4,100 | 3,995 | 4,005 | +0.88% | 160 | - | -7.74% |
| 09/29 | 3,970 | 3,970 | 3,970 | 3,970 | -1.85% | 9 | - | -8.9% |
| 09/27 | 3,980 | 4,045 | 3,980 | 4,045 | +1.25% | 91 | - | - |
| 09/26 | 4,100 | 4,100 | 3,985 | 3,995 | -5.11% | 84 | - | - |
| 09/22 | 4,215 | 4,220 | 4,200 | 4,210 | -1.41% | 130 | - | - |
| 09/21 | 4,260 | 4,270 | 4,260 | 4,270 | +0.23% | 24 | - | - |
| 09/20 | 4,350 | 4,350 | 4,260 | 4,260 | -3.18% | 41 | - | - |
| 09/16 | 4,395 | 4,400 | 4,390 | 4,400 | +0.92% | 85 | - | - |
| 09/15 | 4,360 | 4,360 | 4,360 | 4,360 | -0.91% | 4 | - | - |
| 09/14 | 4,410 | 4,410 | 4,400 | 4,400 | -0.56% | 27 | - | - |
| 09/13 | 4,425 | 4,425 | 4,415 | 4,425 | +1.61% | 15 | - | - |
| 09/12 | 4,395 | 4,395 | 4,355 | 4,355 | -3.33% | 65 | - | - |
| 09/09 | 4,510 | 4,510 | 4,490 | 4,505 | -0.11% | 13 | - | - |
| 09/08 | 4,515 | 4,520 | 4,500 | 4,510 | +1.81% | 110 | - | - |
| 09/07 | 4,435 | 4,455 | 4,430 | 4,430 | +2.43% | 26 | - | - |
| 09/06 | 4,335 | 4,340 | 4,325 | 4,325 | -0.92% | 238 | - | - |
| 09/05 | 4,505 | 4,505 | 4,360 | 4,365 | -1.58% | 155 | - | - |
| 09/02 | 4,470 | 4,475 | 4,435 | 4,435 | -1.44% | 617 | - | - |
| 09/01 | 4,485 | 4,525 | 4,485 | 4,500 | 0% | 465 | - | - |
| 08/31 | 4,510 | 4,510 | 4,490 | 4,500 | +0.9% | 82 | - | - |
| 08/30 | 4,405 | 4,485 | 4,405 | 4,460 | +0.56% | 226 | - | - |
| 08/29 | 4,375 | 4,470 | 4,370 | 4,435 | +0.23% | 583 | - | - |
| 08/26 | 4,455 | 4,455 | 4,425 | 4,425 | -0.78% | 524 | - | - |
| 08/25 | 4,495 | 4,505 | 4,445 | 4,460 | -0.22% | 741 | - | - |
| 08/24 | 4,505 | 4,520 | 4,470 | 4,470 | +0.56% | 578 | - | - |
| 08/23 | 4,470 | 4,495 | 4,445 | 4,445 | 0% | 104 | - | - |
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。
