iPath 商品指数連動受益証券（2021）の株価チャート
2012/02/07～2012/12/17
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 |
| 12/17 | 4,515 | 4,515 | 4,515 | 4,515 | +0.89% | 1 | - | +1.46% |
| 12/13 | 4,470 | 4,475 | 4,470 | 4,475 | +1.7% | 3 | - | +0.65% |
| 12/11 | 4,420 | 4,420 | 4,400 | 4,400 | -2.22% | 11 | - | -1.06% |
| 12/05 | 4,500 | 4,500 | 4,500 | 4,500 | -0.33% | 11 | - | +1.1% |
| 11/28 | 4,525 | 4,525 | 4,515 | 4,515 | -0.44% | 11 | - | +1.53% |
| 11/27 | 4,540 | 4,540 | 4,535 | 4,535 | +0.33% | 83 | - | +2.02% |
| 11/26 | 4,520 | 4,520 | 4,520 | 4,520 | +0.56% | 2 | - | +1.8% |
| 11/22 | 4,500 | 4,500 | 4,495 | 4,495 | +4.9% | 4 | - | +1.38% |
| 11/15 | 4,285 | 4,285 | 4,285 | 4,285 | +0.82% | 2 | - | -3.27% |
| 11/13 | 4,250 | 4,250 | 4,250 | 4,250 | -0.7% | 1 | - | -4% |
| 11/12 | 4,200 | 4,280 | 4,200 | 4,280 | +1.18% | 279 | - | -3.28% |
| 11/05 | 4,230 | 4,230 | 4,230 | 4,230 | -6% | 1 | - | -4.41% |
| 10/18 | 4,500 | 4,500 | 4,500 | 4,500 | +0.11% | 2 | - | +1.81% |
| 10/17 | 4,495 | 4,495 | 4,495 | 4,495 | -0.11% | 1 | - | +1.97% |
| 10/12 | 4,500 | 4,500 | 4,500 | 4,500 | +3.09% | 3 | - | +2.37% |
| 10/09 | 4,365 | 4,365 | 4,365 | 4,365 | -2.35% | 24 | - | -0.3% |
| 10/05 | 4,470 | 4,470 | 4,470 | 4,470 | +1.59% | 2 | - | +2.38% |
| 10/02 | 4,400 | 4,400 | 4,400 | 4,400 | -3.72% | 30 | - | +1.24% |
| 09/18 | 4,570 | 4,570 | 4,570 | 4,570 | +0.66% | 3 | - | +5.71% |
| 09/14 | 4,520 | 4,540 | 4,520 | 4,540 | +0.89% | 6 | - | +5.7% |
| 09/12 | 4,500 | 4,500 | 4,500 | 4,500 | +0.11% | 1 | - | +5.36% |
| 09/11 | 4,400 | 4,495 | 4,400 | 4,495 | +0.56% | 36 | - | +5.81% |
| 09/07 | 4,470 | 4,470 | 4,470 | 4,470 | -0.56% | 5 | - | +5.77% |
| 08/31 | 4,495 | 4,495 | 4,495 | 4,495 | +1.24% | 1 | - | +6.95% |
| 08/30 | 4,440 | 4,440 | 4,440 | 4,440 | +0.23% | 1 | - | +6.35% |
| 08/28 | 4,430 | 4,430 | 4,430 | 4,430 | -1.56% | 2 | - | +6.59% |
| 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% |
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。
