iPath 産業用金属指数連動受益証券（2023）の株価チャート
株価
9/23
- 前日 (9/21)
- 2,950
- 始値
- 2,937
- 高値
- 2,947
- 安値
- 2,937
- 終値 -0.31%
- 2,941
- 出来高 -47.37%
- 10
乖離率
- 株価（5日）
移動平均値 - +0.07%
2,939 - 株価（25日）
移動平均値 - -1.41%
2,983 - 出来高（5日）
移動平均値 - -23.08%
13
2015/03/26～2016/09/23
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 |
| 09/23 | 2,937 | 2,947 | 2,937 | 2,941 | -0.31% | 10 | - | -1.41% |
| 09/21 | 2,911 | 2,950 | 2,911 | 2,950 | +1.24% | 19 | - | -1.57% |
| 09/20 | 2,911 | 2,914 | 2,911 | 2,914 | -1.22% | 29 | - | -3.22% |
| 09/15 | 2,900 | 2,950 | 2,900 | 2,950 | +0.34% | 3 | - | -2.67% |
| 09/12 | 2,938 | 2,940 | 2,938 | 2,940 | +0.34% | 2 | - | -3.61% |
| 09/09 | 2,930 | 2,930 | 2,930 | 2,930 | -1.35% | 1 | - | -4.56% |
| 09/06 | 2,970 | 2,970 | 2,970 | 2,970 | -0.03% | 1 | - | -3.91% |
| 09/05 | 2,978 | 2,978 | 2,971 | 2,971 | +0.78% | 4 | - | -4.81% |
| 08/31 | 2,948 | 2,948 | 2,948 | 2,948 | +0.24% | 1 | - | -6.29% |
| 08/30 | 2,850 | 2,941 | 2,850 | 2,941 | -1.64% | 4 | - | -7.37% |
| 08/29 | 2,936 | 2,990 | 2,936 | 2,990 | +1.36% | 7 | - | -6.74% |
| 08/26 | 2,950 | 2,950 | 2,950 | 2,950 | -0.03% | 15 | - | -9.01% |
| 08/23 | 2,951 | 2,951 | 2,951 | 2,951 | -0.84% | 1 | - | -9.73% |
| 08/19 | 2,976 | 2,976 | 2,976 | 2,976 | +0.57% | 1 | - | -10.12% |
| 08/17 | 2,801 | 2,959 | 2,801 | 2,959 | -0.84% | 6 | - | -11.83% |
| 08/02 | 2,984 | 2,984 | 2,984 | 2,984 | +2.83% | 23 | - | -12.03% |
| 07/28 | 2,920 | 2,920 | 2,902 | 2,902 | +0.07% | 2 | - | -15.34% |
| 07/27 | 2,900 | 2,900 | 2,900 | 2,900 | -3.97% | 6 | - | -16.43% |
| 07/26 | 3,070 | 3,070 | 3,020 | 3,020 | -1.63% | 3 | - | -14.01% |
| 07/25 | 2,985 | 3,075 | 2,984 | 3,070 | -0.49% | 224 | - | -13.3% |
| 07/22 | 3,085 | 3,085 | 3,085 | 3,085 | +2.83% | 1 | - | -13.61% |
| 07/12 | 3,000 | 3,000 | 3,000 | 3,000 | -8.95% | 1 | - | -16.2% |
| 06/30 | 3,295 | 3,295 | 3,295 | 3,295 | +9.29% | 2 | - | -8.29% |
| 06/24 | 3,015 | 3,015 | 3,015 | 3,015 | -0.17% | 1 | - | -16.11% |
| 06/16 | 3,020 | 3,020 | 3,020 | 3,020 | -8.35% | 1 | - | -16.09% |
| 06/14 | 3,295 | 3,295 | 3,295 | 3,295 | 0% | 1 | - | -8.47% |
| 06/13 | 3,295 | 3,295 | 3,295 | 3,295 | -3.94% | 10 | - | -8.22% |
| 06/10 | 3,430 | 3,430 | 3,430 | 3,430 | +0.15% | 1 | - | -4.48% |
| 06/09 | 3,425 | 3,425 | 3,425 | 3,425 | -0.29% | 1 | - | -4.83% |
| 06/07 | 3,700 | 3,725 | 3,435 | 3,435 | -0.15% | 15 | - | -4.77% |
| 06/06 | 3,440 | 3,440 | 3,440 | 3,440 | -7.53% | 3 | - | -4.97% |
| 06/03 | 3,720 | 3,720 | 3,720 | 3,720 | +3.33% | 4 | - | +2.76% |
| 06/01 | 3,600 | 3,600 | 3,600 | 3,600 | -2.17% | 11 | - | -0.28% |
| 05/24 | 3,680 | 3,680 | 3,680 | 3,680 | -0.94% | 1 | - | +2.62% |
| 05/23 | 3,720 | 3,720 | 3,715 | 3,715 | -4.25% | 2 | - | +4.38% |
| 05/19 | 4,085 | 4,085 | 3,880 | 3,880 | +7.03% | 19 | - | +9.64% |
| 05/17 | 3,620 | 3,625 | 3,620 | 3,625 | -9.71% | 14 | - | +3.22% |
| 05/16 | 4,015 | 4,015 | 4,015 | 4,015 | -1.71% | 1 | - | +14.88% |
| 05/13 | 4,010 | 4,100 | 4,010 | 4,085 | +5.28% | 90 | - | +18% |
| 05/12 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 10 | - | +13.05% |
| 05/11 | 3,880 | 3,880 | 3,880 | 3,880 | -1.77% | 30 | - | +13.55% |
| 05/10 | 3,925 | 3,950 | 3,915 | 3,950 | +0.25% | 105 | - | +16.11% |
| 05/09 | 3,830 | 3,945 | 3,830 | 3,940 | +4.79% | 245 | - | +16.4% |
| 05/06 | 3,755 | 3,765 | 3,750 | 3,760 | -1.05% | 308 | - | +11.54% |
| 05/02 | 4,015 | 4,015 | 3,590 | 3,800 | +14.63% | 711 | - | +12.66% |
| 04/22 | 3,315 | 3,315 | 3,315 | 3,315 | -0.15% | 13 | - | -1.95% |
| 04/21 | 3,320 | 3,320 | 3,315 | 3,320 | 0% | 12 | - | -3.04% |
| 04/20 | 3,320 | 3,320 | 3,320 | 3,320 | +5.06% | 2 | - | -4.24% |
| 04/14 | 3,160 | 3,165 | 3,160 | 3,160 | +3.78% | 13 | - | -9.79% |
| 04/12 | 3,045 | 3,045 | 3,045 | 3,045 | +0.16% | 6 | - | -14.13% |
| 04/11 | 2,985 | 3,040 | 2,985 | 3,040 | -8.3% | 76 | - | -15.32% |
| 03/22 | 3,315 | 3,315 | 3,315 | 3,315 | -8.68% | 14 | - | -8.8% |
| 03/18 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 1 | - | -1.2% |
| 03/17 | 3,955 | 3,955 | 3,630 | 3,630 | -3.2% | 23 | - | -2.08% |
| 03/08 | 3,890 | 3,890 | 3,525 | 3,750 | +8.54% | 172 | - | +0.27% |
| 03/04 | 3,455 | 3,455 | 3,455 | 3,455 | 0% | 1 | - | -7.87% |
| 03/03 | 3,455 | 3,455 | 3,455 | 3,455 | +14.78% | 20 | - | -8.53% |
| 02/17 | 3,010 | 3,010 | 3,010 | 3,010 | +0.33% | 1 | - | -21.04% |
| 02/16 | 3,000 | 3,000 | 3,000 | 3,000 | -6.54% | 4 | - | -22.32% |
| 02/12 | 3,210 | 3,210 | 3,210 | 3,210 | 0% | 9 | - | -17.94% |
| 02/08 | 3,210 | 3,210 | 3,210 | 3,210 | +0.31% | 1 | - | -18.82% |
| 01/25 | 3,200 | 3,200 | 3,200 | 3,200 | +0.31% | 6 | - | -19.94% |
| 01/20 | 3,190 | 3,190 | 3,190 | 3,190 | -4.2% | 42 | - | -21.16% |
| 01/19 | 3,300 | 3,330 | 3,300 | 3,330 | -5.13% | 60 | - | -18.5% |
| 01/15 | 3,510 | 3,510 | 3,510 | 3,510 | +0.29% | 13 | - | -14.83% |
| 01/14 | 3,510 | 3,510 | 3,490 | 3,500 | -0.57% | 14 | - | -15.85% |
| 01/13 | 3,520 | 3,520 | 3,520 | 3,520 | -2.36% | 12 | - | -15.99% |
| 01/12 | 3,550 | 3,605 | 3,540 | 3,605 | -5.13% | 44 | - | -14.59% |
| 01/08 | 3,800 | 3,800 | 3,800 | 3,800 | -5.24% | 32 | - | -10.44% |
| 01/07 | 4,050 | 4,050 | 4,010 | 4,010 | -8.45% | 37 | - | -5.8% |
| 01/04 | 4,380 | 4,380 | 4,380 | 4,380 | -0.23% | 1 | - | +2.77% |
| 2015 |
| 12/21 | 4,390 | 4,390 | 4,390 | 4,390 | +3.66% | 1 | - | +3.39% |
| 12/04 | 4,235 | 4,235 | 4,235 | 4,235 | 0% | 10 | - | +0.12% |
| 11/30 | 4,235 | 4,235 | 4,235 | 4,235 | +2.05% | 1 | - | +0.28% |
| 11/09 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 1 | - | -1.64% |
| 11/06 | 4,150 | 4,150 | 4,150 | 4,150 | -3.49% | 1 | - | -1.64% |
| 10/27 | 4,300 | 4,300 | 4,300 | 4,300 | -3.37% | 1 | - | +1.92% |
| 10/19 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 1 | - | +5.63% |
| 10/01 | 4,450 | 4,450 | 4,450 | 4,450 | +11.25% | 3 | - | +5.93% |
| 08/26 | 4,000 | 4,140 | 4,000 | 4,000 | -3.38% | 6 | - | -4.51% |
| 08/25 | 4,185 | 4,185 | 4,140 | 4,140 | -4.28% | 3 | - | -1.31% |
| 07/16 | 4,325 | 4,325 | 4,325 | 4,325 | +1.65% | 2 | - | +3.25% |
| 07/08 | 4,255 | 4,255 | 4,255 | 4,255 | -0.12% | 30 | - | +1.84% |
| 07/06 | 4,260 | 4,260 | 4,260 | 4,260 | 0% | 1 | - | +1.99% |
| 06/29 | 4,260 | 4,260 | 4,260 | 4,260 | -0.23% | 4 | - | +2.23% |
| 06/22 | 4,270 | 4,270 | 4,270 | 4,270 | -3.61% | 3 | - | +2.45% |
| 06/10 | 4,430 | 4,430 | 4,430 | 4,430 | +5.48% | 5 | - | +6.26% |
| 06/02 | 4,200 | 4,200 | 4,200 | 4,200 | -0.24% | 1 | - | +1.11% |
| 05/19 | 4,210 | 4,210 | 4,210 | 4,210 | -5.18% | 3 | - | +1.13% |
| 05/08 | 4,440 | 4,440 | 4,440 | 4,440 | +3.86% | 2 | - | +6.5% |
| 05/07 | 4,270 | 4,275 | 4,270 | 4,275 | -0.58% | 27 | - | +2.62% |
| 05/01 | 4,295 | 4,300 | 4,295 | 4,300 | +3.61% | 33 | - | +3.12% |
| 04/22 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 3 | - | -1.17% |
| 04/20 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 1 | - | -1.31% |
| 04/17 | 4,150 | 4,150 | 4,150 | 4,150 | +4.27% | 2 | - | -1.45% |
| 04/14 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 1 | - | -5.55% |
| 04/09 | 3,975 | 3,980 | 3,975 | 3,980 | -1.85% | 16 | - | -6.13% |
| 04/01 | 4,055 | 4,055 | 4,055 | 4,055 | -2.29% | 10 | - | -4.95% |
| 03/31 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 12 | - | -3.17% |
| 03/26 | 4,150 | 4,150 | 4,150 | 4,150 | +0.12% | 10 | - | -3.89% |
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。
