iPath 商品指数連動受益証券（2021）の株価チャート
2013/02/22～2014/07/28
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 |
|---|
| 2014 |
| 07/28 | 5,370 | 5,370 | 5,370 | 5,370 | -0.37% | 1 | - | -2.84% |
| 07/22 | 5,340 | 5,390 | 5,340 | 5,390 | -4.94% | 701 | - | -2.57% |
| 07/18 | 5,670 | 5,670 | 5,670 | 5,670 | -1.39% | 1 | - | +2.44% |
| 07/15 | 5,750 | 5,750 | 5,750 | 5,750 | +2.31% | 1 | - | +4.07% |
| 06/30 | 5,620 | 5,620 | 5,620 | 5,620 | -1.06% | 10 | - | +1.94% |
| 06/19 | 5,680 | 5,680 | 5,680 | 5,680 | +1.07% | 1 | - | +3.2% |
| 06/13 | 5,620 | 5,620 | 5,620 | 5,620 | +1.26% | 20 | - | +2.39% |
| 05/23 | 5,550 | 5,550 | 5,550 | 5,550 | -0.89% | 30 | - | +1.28% |
| 05/02 | 5,670 | 5,670 | 5,600 | 5,600 | -0.88% | 2 | - | +2.38% |
| 04/23 | 5,650 | 5,650 | 5,650 | 5,650 | +0.53% | 1 | - | +3.59% |
| 04/21 | 5,620 | 5,620 | 5,620 | 5,620 | +1.81% | 1 | - | +3.38% |
| 04/10 | 5,520 | 5,520 | 5,520 | 5,520 | +0.18% | 4 | - | +1.77% |
| 02/19 | 5,510 | 5,510 | 5,510 | 5,510 | +2.04% | 1 | - | +1.87% |
| 02/17 | 5,390 | 5,400 | 5,390 | 5,400 | -0.18% | 4 | - | -0.02% |
| 02/14 | 5,660 | 5,660 | 5,410 | 5,410 | +1.31% | 13 | - | +0.32% |
| 01/31 | 5,340 | 5,340 | 5,340 | 5,340 | -0.19% | 1 | - | -0.85% |
| 01/27 | 5,350 | 5,350 | 5,350 | 5,350 | -4.29% | 11 | - | -0.69% |
| 01/21 | 5,500 | 5,590 | 5,500 | 5,590 | +3.71% | 97 | - | +3.81% |
| 01/14 | 5,390 | 5,390 | 5,390 | 5,390 | -2.88% | 2 | - | +0.24% |
| 01/10 | 5,550 | 5,550 | 5,550 | 5,550 | +2.02% | 1 | - | +3.01% |
| 01/09 | 5,440 | 5,440 | 5,440 | 5,440 | -1.09% | 10 | - | +0.93% |
| 2013 |
| 12/30 | 5,500 | 5,500 | 5,500 | 5,500 | -1.79% | 2 | - | +2.12% |
| 12/26 | 5,540 | 5,600 | 5,540 | 5,600 | +0.72% | 101 | - | +4.15% |
| 12/24 | 5,560 | 5,560 | 5,560 | 5,560 | +1.09% | 1 | - | +3.63% |
| 12/20 | 5,480 | 5,500 | 5,480 | 5,500 | +0.36% | 33 | - | +2.82% |
| 12/19 | 5,480 | 5,480 | 5,480 | 5,480 | 0% | 1 | - | +2.64% |
| 12/12 | 5,480 | 5,480 | 5,480 | 5,480 | +1.11% | 19 | - | +2.78% |
| 12/11 | 5,420 | 5,420 | 5,420 | 5,420 | -0.55% | 6 | - | +1.69% |
| 12/04 | 5,450 | 5,450 | 5,450 | 5,450 | +0.93% | 1 | - | +2.25% |
| 12/03 | 5,400 | 5,400 | 5,400 | 5,400 | +2.08% | 1 | - | +1.41% |
| 11/25 | 5,290 | 5,290 | 5,290 | 5,290 | -2.04% | 20 | - | -0.6% |
| 11/22 | 5,300 | 5,400 | 5,300 | 5,400 | +2.08% | 2 | - | +1.43% |
| 11/11 | 5,290 | 5,290 | 5,290 | 5,290 | +1.73% | 1 | - | -0.51% |
| 11/08 | 5,200 | 5,200 | 5,200 | 5,200 | -0.38% | 1 | - | -2.07% |
| 10/30 | 5,220 | 5,220 | 5,220 | 5,220 | -1.51% | 2 | - | -1.58% |
| 10/25 | 5,300 | 5,300 | 5,300 | 5,300 | +2.71% | 1 | - | +0.08% |
| 10/24 | 5,200 | 5,200 | 5,140 | 5,160 | -2.64% | 433 | - | -2.64% |
| 10/17 | 5,300 | 5,300 | 5,300 | 5,300 | +1.92% | 1 | - | -0.04% |
| 10/09 | 5,200 | 5,200 | 5,200 | 5,200 | -0.95% | 1 | - | -1.85% |
| 09/24 | 5,250 | 5,250 | 5,250 | 5,250 | -1.87% | 8 | - | -0.96% |
| 09/20 | 5,350 | 5,350 | 5,350 | 5,350 | +0.94% | 16 | - | +0.79% |
| 09/17 | 5,300 | 5,300 | 5,300 | 5,300 | -1.85% | 2 | - | -0.06% |
| 09/12 | 5,500 | 5,500 | 5,400 | 5,400 | -4.42% | 2 | - | +1.89% |
| 09/09 | 5,650 | 5,650 | 5,650 | 5,650 | +0.71% | 5 | - | +6.79% |
| 08/28 | 5,410 | 5,610 | 5,410 | 5,610 | +4.86% | 2 | - | +6.31% |
| 08/27 | 5,350 | 5,350 | 5,350 | 5,350 | +1.52% | 8 | - | +1.85% |
| 08/16 | 5,270 | 5,270 | 5,270 | 5,270 | -0.57% | 1 | - | +0.57% |
| 08/02 | 5,250 | 5,300 | 5,250 | 5,300 | +2.91% | 2 | - | +1.16% |
| 08/01 | 5,150 | 5,150 | 5,150 | 5,150 | -1.9% | 19 | - | -1.51% |
| 07/31 | 5,250 | 5,250 | 5,250 | 5,250 | -0.94% | 5 | - | +0.54% |
| 07/30 | 5,300 | 5,300 | 5,300 | 5,300 | -2.57% | 1 | - | +1.73% |
| 07/19 | 5,440 | 5,440 | 5,440 | 5,440 | +0.55% | 13 | - | +4.62% |
| 07/17 | 5,410 | 5,410 | 5,410 | 5,410 | +1.5% | 5 | - | +4.18% |
| 07/11 | 5,330 | 5,330 | 5,330 | 5,330 | +0.19% | 1 | - | +2.78% |
| 07/09 | 5,320 | 5,320 | 5,320 | 5,320 | -0.37% | 4 | - | +2.72% |
| 07/08 | 5,340 | 5,340 | 5,340 | 5,340 | +1.91% | 5 | - | +3.37% |
| 07/03 | 5,240 | 5,240 | 5,240 | 5,240 | +2.54% | 1 | - | +1.61% |
| 06/26 | 5,110 | 5,110 | 5,110 | 5,110 | +1.19% | 3 | - | -0.83% |
| 06/10 | 5,050 | 5,050 | 5,050 | 5,050 | +0.6% | 10 | - | -2.07% |
| 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% |
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。
