iPath 商品指数連動受益証券（2021）の株価チャート
2012/08/16～2013/06/07
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 |
|---|
| 2013 |
| 06/07 | 5,020 | 5,020 | 5,020 | 5,020 | -7.04% | 3 | - | -2.75% |
| 05/31 | 5,300 | 5,400 | 5,300 | 5,400 | +3.85% | 2 | - | +4.53% |
| 05/28 | 5,200 | 5,200 | 5,200 | 5,200 | -0.19% | 8 | - | +0.85% |
| 05/23 | 5,250 | 5,250 | 5,210 | 5,210 | -1.14% | 3 | - | +1.05% |
| 05/22 | 5,270 | 5,270 | 5,270 | 5,270 | -3.13% | 10 | - | +2.17% |
| 05/20 | 5,440 | 5,440 | 5,440 | 5,440 | +4.41% | 3 | - | +5.53% |
| 05/16 | 5,210 | 5,210 | 5,210 | 5,210 | -0.19% | 1 | - | +1.28% |
| 05/15 | 5,220 | 5,220 | 5,220 | 5,220 | +0.58% | 10 | - | +1.6% |
| 05/14 | 5,190 | 5,190 | 5,190 | 5,190 | -2.08% | 11 | - | +1.17% |
| 05/07 | 5,120 | 5,300 | 5,100 | 5,300 | +6% | 36 | - | +3.46% |
| 05/02 | 5,010 | 5,010 | 4,950 | 5,000 | -0.4% | 22 | - | -2.21% |
| 04/30 | 5,150 | 5,150 | 5,020 | 5,020 | -4.38% | 3 | - | -1.86% |
| 04/26 | 5,250 | 5,250 | 5,250 | 5,250 | +3.96% | 3 | - | +2.56% |
| 04/22 | 5,050 | 5,050 | 5,050 | 5,050 | +1.41% | 1 | - | -1.25% |
| 04/18 | 4,985 | 4,985 | 4,980 | 4,980 | +0.61% | 3 | - | -2.7% |
| 04/16 | 4,990 | 5,040 | 4,950 | 4,950 | -1.98% | 5 | - | -3.53% |
| 04/15 | 5,150 | 5,150 | 5,050 | 5,050 | -3.99% | 3 | - | -1.79% |
| 04/10 | 5,260 | 5,260 | 5,260 | 5,260 | +0.38% | 3 | - | +2.08% |
| 04/09 | 5,240 | 5,240 | 5,240 | 5,240 | +1.55% | 4 | - | +1.59% |
| 04/08 | 5,350 | 5,350 | 5,160 | 5,160 | +3.2% | 367 | - | -0.06% |
| 04/04 | 5,050 | 5,050 | 5,000 | 5,000 | -1.96% | 3 | - | -3.29% |
| 04/02 | 5,150 | 5,150 | 5,100 | 5,100 | -0.97% | 3 | - | -1.58% |
| 04/01 | 5,150 | 5,150 | 5,150 | 5,150 | -0.96% | 2 | - | -0.77% |
| 03/28 | 5,200 | 5,200 | 5,200 | 5,200 | +0.19% | 11 | - | +0.06% |
| 03/27 | 5,190 | 5,190 | 5,190 | 5,190 | +1.37% | 20 | - | -0.27% |
| 03/26 | 5,110 | 5,130 | 5,110 | 5,120 | -0.39% | 13 | - | -1.75% |
| 03/25 | 5,100 | 5,140 | 5,100 | 5,140 | -1.15% | 2 | - | -1.48% |
| 03/21 | 5,090 | 5,200 | 5,090 | 5,200 | -1.14% | 23 | - | -0.34% |
| 03/13 | 5,170 | 5,260 | 5,170 | 5,260 | +1.15% | 25 | - | +0.88% |
| 03/12 | 5,250 | 5,250 | 5,200 | 5,200 | +0.58% | 7 | - | -0.04% |
| 03/11 | 5,150 | 5,170 | 5,150 | 5,170 | +2.38% | 5 | - | -0.58% |
| 03/08 | 5,050 | 5,050 | 5,050 | 5,050 | +0.6% | 37 | - | -2.77% |
| 03/07 | 5,050 | 5,050 | 5,020 | 5,020 | +0.2% | 13 | - | -3.33% |
| 03/06 | 5,000 | 5,010 | 5,000 | 5,010 | -0.79% | 99 | - | -3.51% |
| 03/05 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 1 | - | -2.7% |
| 03/01 | 5,050 | 5,050 | 5,050 | 5,050 | -1.37% | 1 | - | -2.62% |
| 02/28 | 5,120 | 5,120 | 5,120 | 5,120 | -0.19% | 1 | - | -1.14% |
| 02/27 | 5,140 | 5,140 | 5,130 | 5,130 | -0.39% | 13 | - | -0.85% |
| 02/26 | 5,170 | 5,170 | 5,150 | 5,150 | -2.83% | 4 | - | -0.21% |
| 02/25 | 5,300 | 5,300 | 5,300 | 5,300 | +1.53% | 2 | - | +3.01% |
| 02/22 | 5,250 | 5,250 | 5,220 | 5,220 | -2.25% | 3 | - | +1.87% |
| 02/20 | 5,340 | 5,340 | 5,340 | 5,340 | -0.93% | 23 | - | +4.56% |
| 02/19 | 5,340 | 5,390 | 5,340 | 5,390 | +0.56% | 16 | - | +6.02% |
| 02/18 | 5,360 | 5,360 | 5,360 | 5,360 | +0.75% | 200 | - | +6.05% |
| 02/15 | 5,320 | 5,320 | 5,310 | 5,320 | +0.38% | 267 | - | +6% |
| 02/13 | 5,300 | 5,300 | 5,300 | 5,300 | -0.38% | 2 | - | +6.26% |
| 02/12 | 5,340 | 5,340 | 5,320 | 5,320 | 0% | 31 | - | +7.32% |
| 02/06 | 5,320 | 5,320 | 5,320 | 5,320 | -0.93% | 20 | - | +8.06% |
| 02/05 | 5,370 | 5,370 | 5,370 | 5,370 | 0% | 1 | - | +9.91% |
| 02/04 | 5,370 | 5,370 | 5,370 | 5,370 | +1.9% | 6 | - | +10.7% |
| 02/01 | 5,170 | 5,270 | 5,170 | 5,270 | +2.33% | 11 | - | +9.4% |
| 01/31 | 5,090 | 5,160 | 5,090 | 5,150 | +0.98% | 133 | - | +7.56% |
| 01/30 | 5,030 | 5,100 | 5,030 | 5,100 | +2.41% | 81 | - | +7.08% |
| 01/29 | 4,980 | 4,980 | 4,980 | 4,980 | -2.92% | 60 | - | +5.11% |
| 01/28 | 5,130 | 5,130 | 5,130 | 5,130 | +1.99% | 10 | - | +8.89% |
| 01/25 | 5,020 | 5,030 | 5,010 | 5,030 | +0.2% | 6 | - | +7.59% |
| 01/24 | 4,950 | 5,020 | 4,905 | 5,020 | +0.4% | 24 | - | +8.07% |
| 01/23 | 4,970 | 5,000 | 4,970 | 5,000 | +0.6% | 31 | - | +8.37% |
| 01/21 | 4,990 | 4,990 | 4,970 | 4,970 | +0.61% | 19 | - | +8.18% |
| 01/17 | 4,940 | 4,940 | 4,940 | 4,940 | +1.44% | 13 | - | +7.98% |
| 01/16 | 4,880 | 4,880 | 4,870 | 4,870 | -2.79% | 21 | - | +6.87% |
| 01/15 | 5,010 | 5,010 | 5,010 | 5,010 | +4.38% | 50 | - | +10.43% |
| 01/10 | 4,800 | 4,800 | 4,800 | 4,800 | +0.95% | 6 | - | +6.31% |
| 01/09 | 4,755 | 4,755 | 4,755 | 4,755 | -0.21% | 3 | - | +5.69% |
| 01/08 | 4,765 | 4,765 | 4,765 | 4,765 | -0.42% | 10 | - | +6.08% |
| 01/07 | 4,670 | 4,785 | 4,670 | 4,785 | +0.31% | 52 | - | +6.74% |
| 01/04 | 4,770 | 4,770 | 4,770 | 4,770 | +2.91% | 15 | - | +6.66% |
| 2012 |
| 12/27 | 4,635 | 4,635 | 4,635 | 4,635 | +2.89% | 2 | - | +3.9% |
| 12/25 | 4,505 | 4,505 | 4,505 | 4,505 | -0.77% | 2 | - | +1.15% |
| 12/19 | 4,545 | 4,545 | 4,540 | 4,540 | +0.55% | 37 | - | +1.93% |
| 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% |
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。
