iPath 商品指数連動受益証券（2021）の株価チャート
2014/09/24～2015/07/01
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 |
| 07/01 | 4,005 | 4,020 | 4,005 | 4,010 | +0.12% | 7 | - | -3.23% |
| 06/30 | 4,000 | 4,020 | 4,000 | 4,005 | -0.37% | 19 | - | -3.33% |
| 06/29 | 3,610 | 4,035 | 3,610 | 4,020 | -5.19% | 15 | - | -2.88% |
| 06/25 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 2 | - | +2.49% |
| 06/22 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 1 | - | +2.71% |
| 06/16 | 4,240 | 4,240 | 4,240 | 4,240 | +0.47% | 11 | - | +2.96% |
| 06/10 | 4,220 | 4,220 | 4,220 | 4,220 | +0.96% | 105 | - | +2.68% |
| 06/09 | 4,200 | 4,200 | 4,180 | 4,180 | -0.95% | 351 | - | +1.85% |
| 05/29 | 4,205 | 4,220 | 4,205 | 4,220 | +0.96% | 9 | - | +2.93% |
| 05/27 | 4,165 | 4,190 | 4,165 | 4,180 | -4.46% | 602 | - | +2.08% |
| 05/26 | 4,025 | 4,375 | 4,025 | 4,375 | +6.19% | 116 | - | +6.99% |
| 05/19 | 4,110 | 4,120 | 4,105 | 4,120 | -1.44% | 12 | - | +1.08% |
| 05/13 | 4,100 | 4,180 | 4,100 | 4,180 | +2.58% | 13 | - | +2.6% |
| 05/12 | 4,005 | 4,125 | 4,005 | 4,075 | -6.11% | 26 | - | +0.12% |
| 05/11 | 4,075 | 4,355 | 4,075 | 4,340 | +3.95% | 17 | - | +6.61% |
| 05/07 | 4,155 | 4,175 | 4,150 | 4,175 | +1.95% | 37 | - | +2.81% |
| 05/01 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 15 | - | +0.91% |
| 04/28 | 4,030 | 4,260 | 4,005 | 4,095 | -0.12% | 41 | - | +0.89% |
| 04/23 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 3 | - | +0.99% |
| 04/22 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 101 | - | +0.94% |
| 04/21 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 24 | - | +0.89% |
| 04/20 | 4,205 | 4,205 | 4,100 | 4,100 | -1.32% | 53 | - | +0.79% |
| 04/17 | 4,055 | 4,195 | 4,055 | 4,155 | +2.47% | 6 | - | +2.01% |
| 04/16 | 4,055 | 4,055 | 4,055 | 4,055 | +1.88% | 2 | - | -0.49% |
| 04/14 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 5 | - | -2.5% |
| 04/13 | 3,980 | 3,980 | 3,980 | 3,980 | +2.05% | 1 | - | -2.76% |
| 04/10 | 3,900 | 3,900 | 3,900 | 3,900 | -1.89% | 7 | - | -4.95% |
| 04/09 | 4,100 | 4,100 | 3,905 | 3,975 | -0.87% | 22 | - | -3.45% |
| 04/08 | 4,010 | 4,010 | 4,010 | 4,010 | +0.5% | 1 | - | -2.83% |
| 04/07 | 3,945 | 4,060 | 3,945 | 3,990 | -1.72% | 31 | - | -3.51% |
| 04/06 | 4,060 | 4,060 | 4,060 | 4,060 | 0% | 4 | - | -2.05% |
| 04/03 | 4,060 | 4,060 | 4,060 | 4,060 | -0.49% | 5 | - | -2.19% |
| 04/02 | 4,080 | 4,080 | 4,080 | 4,080 | -0.12% | 63 | - | -1.83% |
| 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% |
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。
