iPath 商品指数連動受益証券（2021）の株価チャート
2015/04/20～2016/01/25
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 |
|---|
| 2016 |
| 01/25 | 2,700 | 2,700 | 2,700 | 2,700 | +1.89% | 2 | - | -10.51% |
| 01/22 | 2,650 | 2,650 | 2,650 | 2,650 | -1.85% | 2 | - | -12.77% |
| 01/21 | 2,700 | 2,700 | 2,700 | 2,700 | -1.82% | 12 | - | -11.82% |
| 01/20 | 2,750 | 2,750 | 2,750 | 2,750 | -2.79% | 101 | - | -10.86% |
| 01/19 | 2,829 | 2,829 | 2,829 | 2,829 | +2.06% | 17 | - | -8.86% |
| 01/18 | 2,772 | 2,772 | 2,772 | 2,772 | -0.32% | 29 | - | -11.15% |
| 01/12 | 2,836 | 2,836 | 2,780 | 2,781 | -1.94% | 77 | - | -11.4% |
| 01/08 | 2,875 | 2,875 | 2,836 | 2,836 | -1.63% | 14 | - | -10.71% |
| 01/07 | 2,900 | 2,901 | 2,870 | 2,883 | -0.59% | 107 | - | -9.77% |
| 01/06 | 2,899 | 2,900 | 2,899 | 2,900 | +0.03% | 130 | - | -9.69% |
| 01/05 | 2,910 | 2,955 | 2,899 | 2,899 | -6.48% | 138 | - | -10.61% |
| 01/04 | 3,140 | 3,140 | 3,100 | 3,100 | +6.79% | 12 | - | -5.37% |
| 2015 |
| 12/30 | 3,110 | 3,110 | 2,901 | 2,903 | -4.51% | 257 | - | -12% |
| 12/29 | 3,035 | 3,045 | 3,035 | 3,040 | -4.25% | 38 | - | -8.85% |
| 12/28 | 3,165 | 3,180 | 3,165 | 3,175 | +4.96% | 108 | - | -5.65% |
| 12/25 | 3,270 | 3,270 | 3,025 | 3,025 | -7.77% | 156 | - | -10.61% |
| 12/24 | 3,205 | 3,280 | 3,205 | 3,280 | +0.15% | 50 | - | -3.7% |
| 12/22 | 3,265 | 3,285 | 3,265 | 3,275 | 0% | 158 | - | -3.7% |
| 12/21 | 3,320 | 3,320 | 3,200 | 3,275 | +1.08% | 125 | - | -3.56% |
| 12/08 | 3,260 | 3,260 | 3,240 | 3,240 | -0.46% | 129 | - | -4.65% |
| 12/07 | 3,255 | 3,255 | 3,255 | 3,255 | +0.15% | 20 | - | -4.32% |
| 12/04 | 3,260 | 3,260 | 3,205 | 3,250 | -0.91% | 51 | - | -4.78% |
| 12/03 | 3,280 | 3,280 | 3,280 | 3,280 | -3.24% | 10 | - | -3.98% |
| 12/01 | 3,390 | 3,390 | 3,390 | 3,390 | +4.95% | 1 | - | -1.02% |
| 11/30 | 3,230 | 3,230 | 3,230 | 3,230 | -0.15% | 2 | - | -6.13% |
| 11/24 | 3,240 | 3,240 | 3,235 | 3,235 | 0% | 33 | - | -6.15% |
| 11/20 | 3,290 | 3,295 | 3,235 | 3,235 | -1.67% | 54 | - | -6.31% |
| 11/19 | 3,220 | 3,290 | 3,220 | 3,290 | +2.33% | 2 | - | -5.05% |
| 11/18 | 3,600 | 3,600 | 3,215 | 3,215 | -0.92% | 154 | - | -7.13% |
| 11/16 | 3,245 | 3,245 | 3,245 | 3,245 | +0.46% | 1 | - | -6.67% |
| 11/10 | 3,230 | 3,230 | 3,230 | 3,230 | -13.17% | 1 | - | -6.86% |
| 11/05 | 3,720 | 3,720 | 3,720 | 3,720 | +12.73% | 3 | - | +6.96% |
| 10/28 | 3,295 | 3,300 | 3,295 | 3,300 | +0.3% | 2 | - | -4.87% |
| 10/27 | 3,230 | 3,290 | 3,230 | 3,290 | -11.2% | 2 | - | -5.51% |
| 10/23 | 3,705 | 3,705 | 3,705 | 3,705 | -0.54% | 10 | - | +6.01% |
| 10/21 | 3,655 | 3,725 | 3,655 | 3,725 | +1.5% | 33 | - | +6.46% |
| 10/20 | 3,600 | 3,670 | 3,600 | 3,670 | -3.29% | 71 | - | +5.01% |
| 10/19 | 3,795 | 3,795 | 3,795 | 3,795 | +0.13% | 32 | - | +8.65% |
| 10/13 | 3,790 | 3,790 | 3,790 | 3,790 | +3.69% | 1 | - | +8.5% |
| 10/07 | 3,715 | 3,715 | 3,655 | 3,655 | +2.24% | 42 | - | +4.64% |
| 10/06 | 3,575 | 3,575 | 3,575 | 3,575 | +13.31% | 20 | - | +2.38% |
| 10/02 | 3,155 | 3,155 | 3,155 | 3,155 | 0% | 4 | - | -9.75% |
| 10/01 | 3,300 | 3,300 | 3,155 | 3,155 | -4.97% | 11 | - | -10.34% |
| 09/25 | 3,320 | 3,320 | 3,320 | 3,320 | -0.45% | 1 | - | -6.35% |
| 09/15 | 3,600 | 3,600 | 3,335 | 3,335 | -5.52% | 20 | - | -6.45% |
| 09/14 | 3,530 | 3,530 | 3,530 | 3,530 | +6.01% | 1 | - | -1.53% |
| 09/09 | 3,320 | 3,330 | 3,320 | 3,330 | -4.99% | 10 | - | -7.42% |
| 09/08 | 3,700 | 3,700 | 3,505 | 3,505 | -7.64% | 11 | - | -3.42% |
| 09/07 | 3,375 | 3,795 | 3,375 | 3,795 | +12.44% | 31 | - | +4.34% |
| 09/04 | 3,375 | 3,375 | 3,375 | 3,375 | -0.59% | 2 | - | -7.43% |
| 09/01 | 3,535 | 3,535 | 3,285 | 3,395 | -3.96% | 21 | - | -7.59% |
| 08/31 | 3,535 | 3,535 | 3,535 | 3,535 | +10.3% | 5 | - | -4.41% |
| 08/28 | 3,145 | 3,535 | 3,145 | 3,205 | -10.97% | 29 | - | -13.77% |
| 08/27 | 3,660 | 3,680 | 3,600 | 3,600 | +19.6% | 30 | - | -4.03% |
| 08/26 | 3,050 | 3,050 | 3,010 | 3,010 | -13.26% | 3 | - | -20.1% |
| 08/25 | 3,510 | 3,510 | 2,890 | 3,470 | -1.14% | 48 | - | -8.85% |
| 08/24 | 3,560 | 3,565 | 3,510 | 3,510 | -2.9% | 106 | - | -8.33% |
| 08/21 | 3,610 | 3,815 | 3,610 | 3,615 | +0.14% | 3 | - | -6.3% |
| 08/20 | 3,610 | 3,610 | 3,610 | 3,610 | -5.5% | 9 | - | -7.03% |
| 08/19 | 3,820 | 3,820 | 3,820 | 3,820 | +5.82% | 4 | - | -2.25% |
| 08/18 | 3,620 | 3,620 | 3,610 | 3,610 | -0.28% | 8 | - | -8% |
| 08/17 | 3,620 | 3,620 | 3,620 | 3,620 | -4.74% | 20 | - | -8.28% |
| 08/14 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 5 | - | -4.31% |
| 08/13 | 3,800 | 3,800 | 3,800 | 3,800 | +4.97% | 1 | - | -4.67% |
| 08/10 | 3,660 | 3,660 | 3,620 | 3,620 | -1.76% | 3 | - | -9.7% |
| 08/04 | 3,710 | 3,710 | 3,685 | 3,685 | -0.81% | 106 | - | -8.54% |
| 08/03 | 3,930 | 3,930 | 3,715 | 3,715 | -2.62% | 33 | - | -8.25% |
| 07/30 | 3,815 | 3,815 | 3,815 | 3,815 | 0% | 26 | - | -6.13% |
| 07/29 | 3,820 | 3,820 | 3,815 | 3,815 | -0.65% | 27 | - | -6.61% |
| 07/28 | 3,850 | 3,850 | 3,710 | 3,840 | 0% | 35 | - | -6.32% |
| 07/27 | 3,710 | 3,840 | 3,650 | 3,840 | -7.02% | 79 | - | -6.55% |
| 07/24 | 3,990 | 4,130 | 3,990 | 4,130 | +11.62% | 1,001 | - | +0.27% |
| 07/22 | 3,985 | 3,985 | 3,700 | 3,700 | -7.73% | 135 | - | -10.15% |
| 07/16 | 4,010 | 4,010 | 4,010 | 4,010 | -1.47% | 15 | - | -3% |
| 07/14 | 4,220 | 4,220 | 4,070 | 4,070 | +1.5% | 11 | - | -1.64% |
| 07/08 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 50 | - | -3.12% |
| 07/03 | 4,240 | 4,240 | 4,010 | 4,010 | -0.87% | 8 | - | -3.26% |
| 07/02 | 4,010 | 4,055 | 4,010 | 4,045 | +0.87% | 6 | - | -2.46% |
| 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% |
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。
