iPath 商品指数連動受益証券（2021）の株価チャート
2013/12/04～2015/04/01
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 |
|---|
| 2015 |
| 04/01 | 4,060 | 4,090 | 4,060 | 4,085 | +1.11% | 13 | - | -1.85% |
| 03/31 | 4,040 | 4,040 | 4,040 | 4,040 | 0% | 84 | - | -3.05% |
| 03/27 | 4,040 | 4,040 | 4,040 | 4,040 | -0.74% | 4 | - | -3.21% |
| 03/26 | 4,070 | 4,070 | 4,070 | 4,070 | -0.49% | 23 | - | -2.58% |
| 03/25 | 4,090 | 4,090 | 4,090 | 4,090 | -0.24% | 2 | - | -2.2% |
| 03/24 | 4,100 | 4,100 | 4,100 | 4,100 | +0.49% | 1 | - | -1.98% |
| 03/23 | 4,080 | 4,080 | 4,080 | 4,080 | -0.49% | 21 | - | -2.46% |
| 03/19 | 4,100 | 4,100 | 4,100 | 4,100 | -0.73% | 5 | - | -1.98% |
| 03/18 | 4,130 | 4,130 | 4,130 | 4,130 | +0.49% | 600 | - | -1.29% |
| 03/17 | 4,110 | 4,110 | 4,110 | 4,110 | -0.96% | 2 | - | -1.72% |
| 03/16 | 4,150 | 4,150 | 4,150 | 4,150 | -0.48% | 4 | - | -0.72% |
| 03/13 | 4,170 | 4,170 | 4,170 | 4,170 | -0.71% | 5 | - | -0.17% |
| 03/10 | 4,200 | 4,200 | 4,200 | 4,200 | -0.24% | 22 | - | +0.62% |
| 03/09 | 4,210 | 4,210 | 4,210 | 4,210 | +0.24% | 1 | - | +0.91% |
| 03/06 | 4,200 | 4,200 | 4,200 | 4,200 | -0.94% | 3 | - | +0.82% |
| 03/05 | 4,240 | 4,240 | 4,240 | 4,240 | -0.24% | 100 | - | +1.92% |
| 03/02 | 4,250 | 4,250 | 4,250 | 4,250 | +0.24% | 56 | - | +2.29% |
| 02/26 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 2 | - | +2.22% |
| 02/25 | 4,240 | 4,240 | 4,240 | 4,240 | +0.47% | 130 | - | +2.37% |
| 02/24 | 4,220 | 4,220 | 4,220 | 4,220 | -0.24% | 27 | - | +2.06% |
| 02/23 | 4,230 | 4,230 | 4,230 | 4,230 | 0% | 7 | - | +2.4% |
| 02/20 | 4,230 | 4,230 | 4,230 | 4,230 | +0.48% | 7 | - | +2.52% |
| 02/19 | 4,210 | 4,210 | 4,210 | 4,210 | +0.48% | 32 | - | +2.21% |
| 02/18 | 4,190 | 4,200 | 4,190 | 4,190 | -0.59% | 244 | - | +1.65% |
| 02/17 | 4,210 | 4,215 | 4,210 | 4,215 | -0.12% | 30 | - | +2.01% |
| 02/16 | 4,220 | 4,220 | 4,220 | 4,220 | +0.24% | 14 | - | +0.86% |
| 02/13 | 4,210 | 4,210 | 4,210 | 4,210 | +1.45% | 29 | - | -0.45% |
| 02/12 | 4,150 | 4,165 | 4,150 | 4,150 | -0.48% | 15 | - | -2.92% |
| 02/10 | 4,175 | 4,175 | 4,170 | 4,170 | +1.21% | 509 | - | -3.49% |
| 02/09 | 4,120 | 4,120 | 4,120 | 4,120 | +0.98% | 29 | - | -5.63% |
| 02/06 | 4,140 | 4,210 | 4,080 | 4,080 | -0.24% | 76 | - | -7.63% |
| 02/05 | 4,125 | 4,125 | 4,090 | 4,090 | -1.09% | 30 | - | -8.5% |
| 02/04 | 4,140 | 4,140 | 4,135 | 4,135 | +1.85% | 3 | - | -8.48% |
| 02/03 | 4,120 | 4,120 | 4,060 | 4,060 | -0.25% | 351 | - | -11.04% |
| 02/02 | 4,080 | 4,080 | 4,070 | 4,070 | -0.25% | 150 | - | -11.83% |
| 01/30 | 4,080 | 4,080 | 4,080 | 4,080 | -0.49% | 11 | - | -12.78% |
| 01/29 | 4,100 | 4,100 | 4,100 | 4,100 | -1.2% | 211 | - | -13.25% |
| 01/28 | 4,090 | 4,155 | 4,090 | 4,150 | +2.47% | 23 | - | -13.05% |
| 01/27 | 4,040 | 4,100 | 4,040 | 4,050 | -0.25% | 123 | - | -16.01% |
| 01/26 | 4,100 | 4,100 | 4,060 | 4,060 | -0.98% | 42 | - | -16.75% |
| 01/23 | 4,100 | 4,100 | 4,100 | 4,100 | +0.24% | 12 | - | -16.84% |
| 01/22 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 1 | - | -17.9% |
| 01/21 | 4,090 | 4,090 | 4,090 | 4,090 | +0.99% | 17 | - | -18.83% |
| 01/20 | 4,050 | 4,060 | 4,050 | 4,050 | -1.7% | 41 | - | -20.43% |
| 01/19 | 4,135 | 4,135 | 4,100 | 4,120 | 0% | 5 | - | -19.84% |
| 01/16 | 4,120 | 4,120 | 4,120 | 4,120 | +1.73% | 96 | - | -20.75% |
| 01/15 | 4,150 | 4,150 | 4,050 | 4,050 | -5.37% | 127 | - | -22.81% |
| 01/14 | 4,440 | 4,440 | 4,215 | 4,280 | -3.6% | 156 | - | -19.25% |
| 01/13 | 5,290 | 5,290 | 4,160 | 4,440 | -19.57% | 1,102 | - | -16.92% |
| 2014 |
| 12/25 | 5,520 | 5,520 | 5,520 | 5,520 | +3.18% | 1 | - | +2.35% |
| 12/18 | 5,350 | 5,350 | 5,350 | 5,350 | 0% | 2 | - | -0.96% |
| 12/15 | 5,350 | 5,360 | 5,350 | 5,350 | +0.94% | 76 | - | -1.16% |
| 12/08 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 3 | - | -2.32% |
| 11/26 | 5,300 | 5,300 | 5,300 | 5,300 | -1.49% | 1 | - | -2.56% |
| 11/20 | 5,290 | 5,380 | 5,290 | 5,380 | -0.55% | 3 | - | -1.27% |
| 11/18 | 5,410 | 5,410 | 5,410 | 5,410 | +2.27% | 1 | - | -0.88% |
| 11/13 | 5,290 | 5,290 | 5,290 | 5,290 | 0% | 13 | - | -3.26% |
| 11/10 | 5,310 | 5,320 | 5,290 | 5,290 | -1.31% | 22 | - | -3.48% |
| 11/07 | 5,370 | 5,370 | 5,360 | 5,360 | -4.46% | 68 | - | -2.37% |
| 11/04 | 5,610 | 5,610 | 5,610 | 5,610 | +6.25% | 1 | - | +2.07% |
| 10/20 | 5,280 | 5,280 | 5,280 | 5,280 | 0% | 1 | - | -3.79% |
| 10/14 | 5,280 | 5,280 | 5,280 | 5,280 | -1.68% | 5 | - | -3.88% |
| 10/02 | 5,370 | 5,370 | 5,370 | 5,370 | -1.1% | 394 | - | -2.27% |
| 10/01 | 5,790 | 5,790 | 5,430 | 5,430 | +0.56% | 101 | - | -1.16% |
| 09/30 | 5,400 | 5,400 | 5,400 | 5,400 | 0% | 1 | - | -1.84% |
| 09/25 | 5,400 | 5,400 | 5,400 | 5,400 | -1.82% | 1 | - | -1.82% |
| 09/24 | 5,770 | 5,770 | 5,500 | 5,500 | +2.61% | 6 | - | -0.11% |
| 09/05 | 5,360 | 5,360 | 5,360 | 5,360 | +0.94% | 21 | - | -2.62% |
| 08/29 | 5,310 | 5,310 | 5,310 | 5,310 | -5.18% | 1 | - | -3.63% |
| 08/26 | 5,600 | 5,600 | 5,600 | 5,600 | +5.46% | 1 | - | +1.43% |
| 08/05 | 5,310 | 5,310 | 5,310 | 5,310 | -1.12% | 1 | - | -3.8% |
| 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% |
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。
