[1329 東証] iシェアーズ 日経225 ETF 日足 時系列データ

[1329 東証] iシェアーズ 日経225 ETF
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2220850.0020880.0020730.0020780.0089418575820
2017-09-2120920.0020960.0020820.0020840.005917123778730
2017-09-2020770.0020800.0020740.0020780.00147530636920
2017-09-1920580.0020790.0020580.0020760.0013162271991480
2017-09-1520230.0020390.0020230.0020380.0050710315620
2017-09-1420360.0020370.0020260.0020270.005767117370640
2017-09-1320360.0020360.0020310.0020330.0034268697056830
2017-09-1220200.0020250.0020180.0020220.00256951936560
2017-09-1119920.0020020.0019900.0019990.00192738479270
2017-09-0819810.0019810.0019700.0019710.00189237353670
2017-09-0719900.0019930.0019850.0019850.0072214358370
2017-09-0619740.0019810.0019710.0019790.00297058649990
2017-09-0519990.0019990.0019820.0019830.00110221888230
2017-09-0420060.0020080.0019950.0019960.00144428944410
2017-09-0120210.0020210.0020100.0020170.003547140910
2017-08-3120040.0020140.0020040.0020100.0083316737840
2017-08-3019940.0019970.0019910.0019960.001492970540
2017-08-2919740.0019810.0019730.0019810.00108621460990
2017-08-2819940.0019980.0019880.0019890.00222344241740
2017-08-2519840.0019910.0019840.0019900.004919746350
2017-08-2419800.0019850.0019790.0019790.00101920197130
2017-08-2320000.0020000.0019870.0019900.0078915714400
2017-08-2219830.0019880.0019820.0019850.00364472296770
2017-08-2119970.0019970.0019820.0019850.00208241342410
2017-08-1819940.0020000.0019890.0019930.00162432371290
2017-08-1720170.0020190.0020140.0020150.004909882460
2017-08-1620210.0020230.0020190.0020190.0057211561910
2017-08-1520150.0020280.0020150.0020210.00106321511530
2017-08-1420000.0020060.0019960.0019980.007563151310650
2017-08-1020240.0020260.0020160.0020170.007975160952820
2017-08-0920390.0020630.0020130.0020200.0013766278055030
2017-08-0820510.0020520.0020440.0020440.004368931600
2017-08-0720520.0020550.0020500.0020530.0092318943300
2017-08-0420600.0020650.0020590.0020600.00261453868500
2017-08-0320710.0020710.0020640.0020670.00129726818620
2017-08-0220700.0020740.0020680.0020720.00157532619060
2017-08-0120580.0020640.0020580.0020630.00129726729260
2017-07-3120590.0020610.0020570.0020570.0075215485500
2017-07-2820660.0020690.0020580.0020600.00162933600090
2017-07-2720670.0020800.0020670.0020700.00115023878630
2017-07-2620740.0020750.0020670.0020700.0066913849680
2017-07-2520610.0020650.0020580.0020610.003276735080
2017-07-2420610.0020620.0020540.0020610.00170835132180
2017-07-2120730.0020780.0020730.0020750.00152931726120
2017-07-2020680.0020800.0020670.0020800.00159933214320
2017-07-1920630.0020680.0020600.0020670.00188939001900
2017-07-1820730.0020730.0020600.0020630.00298861676490
2017-07-1420770.0020790.0020750.0020780.00108322490440
2017-07-1320820.0020830.0020710.0020750.00100520879620
2017-07-1220760.0020780.0020710.0020750.00108122424460
2017-07-1120710.0020850.0020710.0020850.00321066802740
2017-07-1020710.0020770.0020670.0020720.0079416448120
2017-07-0720500.0020600.0020500.0020580.00140528882430
2017-07-0620700.0020720.0020590.0020640.00214044181480
2017-07-0520650.0020730.0020550.0020730.0051610650980
2017-07-0420840.0020840.0020630.0020680.00217445100530
2017-07-0320680.0020740.0020680.0020690.0090518738510
2017-06-3020680.0020680.0020600.0020670.0083517243030
2017-06-2920910.0020930.0020860.0020860.00217145373990
2017-06-2820780.0020860.0020760.0020790.007835162821070
2017-06-2720850.0020860.0020820.0020840.0059812464820
2017-06-2620750.0020810.0020750.0020780.00119124748510
2017-06-2320760.0020760.0020720.0020760.004599524780
2017-06-2220780.0020810.0020730.0020750.006403133052000
2017-06-2120790.0020830.0020740.0020750.0084017464860
2017-06-2020850.0020940.0020850.0020870.00368377001020
2017-06-1920570.0020690.0020570.0020680.004719726610
2017-06-1620560.0020620.0020520.0020560.00354872961850
2017-06-1520460.0020590.0020370.0020450.00475697363280
2017-06-1420580.0020610.0020510.0020510.0058311980690
2017-06-1320480.0020530.0020470.0020520.00108422227670
2017-06-1220520.0020560.0020450.0020530.0033553687227740
2017-06-0920600.0020710.0020560.0020630.0022416462164720
2017-06-0820660.0020670.0020510.0020540.00180337117100
2017-06-0720570.0020630.0020530.0020600.0052110721960
2017-06-0620750.0020750.0020570.0020600.005486113274280
2017-06-0520740.0020840.0020740.0020790.00146130392800
2017-06-0220570.0020860.0020570.0020810.005869121750710
2017-06-0120280.0020500.0020280.0020480.00291159536780
2017-05-3120220.0020260.0020220.0020240.00261452898600
2017-05-3020290.0020290.0020180.0020270.0086717557450
2017-05-2920290.0020350.0020230.0020310.009962202536890
2017-05-2620410.0020410.0020300.0020300.00183237315070
2017-05-2520330.0020460.0020330.0020440.00348771245600
2017-05-2420380.0020380.0020310.0020360.0071114459220
2017-05-2320240.0020290.0020190.0020210.009011182549440
2017-05-2220280.0020320.0020220.0020290.00123324985810
2017-05-1920180.0020210.0020100.0020210.00182236757200
2017-05-1820110.0020210.0020060.0020150.00461492735450
2017-05-1720400.0020450.0020380.0020420.00191639104340
2017-05-1620550.0020620.0020490.0020530.00262554001990
2017-05-1520380.0020480.0020370.0020480.00112823060490
2017-05-1220550.0020550.0020430.0020490.00234848165660
2017-05-1120560.0020600.0020530.0020590.00206042350110
2017-05-1020490.0020550.0020480.0020510.006121125489150
2017-05-0920510.0020520.0020460.0020470.0011482235339960
2017-05-0820320.0020540.0020310.0020520.0028661585158380
2017-05-0219930.0020060.0019930.0020040.006268125526280
2017-05-0119800.0019900.0019800.0019890.0081116106540
2017-04-2819810.0019850.0019750.0019770.00487596551500
2017-04-2719800.0019860.0019790.0019830.00254950543160
2017-04-2619810.0019860.0019760.0019860.0016378324402230
2017-04-2519420.0019680.0019420.0019660.0034030664615320
2017-04-2419480.0019490.0019410.0019450.00566151102363870
2017-04-2119140.0019210.0019120.0019200.00224843043650
2017-04-2019000.0019080.0018990.0018990.00233044340700
2017-04-1918900.0019020.0018880.0019010.00210639894800
2017-04-1819060.0019100.0018920.0018990.00187835688300
2017-04-1718800.0018920.0018790.0018910.00216840872450
2017-04-1418930.0018970.0018850.0018880.00455386106920
2017-04-1318970.0019020.0018860.0018980.00218841378700
2017-04-1219130.0019160.0019020.0019090.0033521639545360
2017-04-1119270.0019320.0019240.0019320.008930172128220
2017-04-1019360.0019420.0019350.0019360.007852152113680
2017-04-0719290.0019350.0019080.0019250.0018677358653670
2017-04-0619320.0019330.0019100.0019170.0013769264470960
2017-04-0519470.0019500.0019350.0019430.0010336201117340
2017-04-0419510.0019510.0019280.0019380.008005155303990
2017-04-0319540.0019630.0019500.0019570.00293957413180
2017-03-3119760.0019800.0019520.0019520.00406180050490
2017-03-3019730.0019790.0019630.0019630.00268452931860
2017-03-2919780.0019830.0019740.0019800.00350669345230
2017-03-2819630.0019640.0019580.0019630.0037066727598240
2017-03-2719510.0019520.0019380.0019400.005479106475820
2017-03-2419520.0019740.0019510.0019710.00246148390170
2017-03-2319510.0019540.0019430.0019520.005686110934540
2017-03-2219550.0019630.0019470.0019480.0011841231503790
2017-03-2119880.0019950.0019800.0019900.0019174380436950
2017-03-1719980.0019990.0019950.0019980.0085817135790
2017-03-1619910.0020070.0019910.0020070.00328165530000
2017-03-1520000.0020050.0019960.0020030.00205241087210
2017-03-1420120.0020120.0020070.0020070.0067913639910
2017-03-1320010.0020130.0020000.0020110.005381108130410
2017-03-1019920.0020080.0019900.0020080.006641132689640
2017-03-0919800.0019800.0019730.0019770.0076315090480
2017-03-0819790.0019790.0019650.0019690.00436885984940
2017-03-0719810.0019840.0019790.0019810.005921117248630
2017-03-0619860.0019860.0019800.0019840.0014088279394910
2017-03-0320000.0020050.0019860.0019940.0072814514710
2017-03-0220090.0020130.0020020.0020020.0030944620718580
2017-03-0119670.0019860.0019670.0019860.00341567602650
2017-02-2819660.0019710.0019570.0019570.00114222458320
2017-02-2719610.0019620.0019450.0019580.009175179446460
2017-02-2419700.0019820.0019680.0019740.0084816714670
2017-02-2319830.0019830.0019720.0019830.00165632761530
2017-02-2219900.0019900.0019780.0019820.00155430845930
2017-02-2119740.0019840.0019720.0019820.0061112101540
2017-02-2019630.0019710.0019570.0019710.002124172270
2017-02-1719660.0019690.0019620.0019690.00290357102190
2017-02-1619860.0019880.0019730.0019800.00399578970270
2017-02-1519900.0019930.0019890.0019900.00253250423210
2017-02-1419970.0019970.0019680.0019680.00497198681090
2017-02-1319960.0019960.0019880.0019900.00159031665700
2017-02-1019670.0019850.0019650.0019820.0010522207466890
2017-02-0919370.0019430.0019320.0019340.0098219022420
2017-02-0819380.0019440.0019340.0019430.0068013179210
2017-02-0719300.0019420.0019250.0019340.00493695318510
2017-02-0619640.0019640.0019460.0019530.00194938071790
2017-02-0319600.0019610.0019400.0019490.00181235372930
2017-02-0219720.0019720.0019440.0019460.00396877433860
2017-02-0119500.0019710.0019480.0019710.0010674208974480
2017-01-3119680.0019750.0019600.0019600.00322263405560
2017-01-3019950.0019950.0019880.0019930.00210441903610
2017-01-2720020.0020060.0019980.0020030.0010504210307300
2017-01-2619830.0019980.0019800.0019950.007260144709280
2017-01-2519650.0019690.0019550.0019590.0097919183440
2017-01-2419370.0019460.0019340.0019340.00156830412680
2017-01-2319530.0019570.0019430.0019430.00199638892770
2017-01-2019640.0019740.0019620.0019700.009357183957390
2017-01-1919630.0019680.0019550.0019640.0011634227957480
2017-01-1819330.0019500.0019220.0019450.00410079197030
2017-01-1719620.0019620.0019370.0019370.00194737972800
2017-01-1619800.0019810.0019630.0019660.00132726180740
2017-01-1319740.0019870.0019720.0019850.0085016820060
2017-01-1219850.0019850.0019650.0019720.00192638014850
2017-01-1119930.0019960.0019930.0019950.0051910352760
2017-01-1020000.0020060.0019820.0019870.00176535205620
2017-01-0619930.0020050.0019900.0020050.00328565593490
2017-01-0520200.0020200.0020060.0020100.005768116287430
2017-01-0419850.0020180.0019850.0020170.00460492491130
2016-12-3019560.0019750.0019560.0019650.00211641638710
2016-12-2919910.0019910.0019680.0019710.00298759033710
2016-12-2819980.0020020.0019940.0019980.00200840132560
2016-12-2719900.0020020.0019900.0019960.00260351988800
2016-12-2619980.0019990.0019940.0019950.0026812535680000
2016-12-2219940.0019980.0019880.0019980.00285256874970
2016-12-2120140.0020150.0019970.0020010.0041796841287470
2016-12-2019940.0020080.0019930.0020040.00487297348520
2016-12-1919880.0019940.0019870.0019930.00243148381320
2016-12-1619970.0019990.0019900.0019950.007726154085450
2016-12-1519870.0019980.0019750.0019820.00216042939860
2016-12-1419800.0019830.0019730.0019780.00200839751050
2016-12-1319620.0019800.0019620.0019790.00436085985720
2016-12-1219760.0019820.0019630.0019710.00324564055230
2016-12-0919350.0019580.0019350.0019550.008799171644060
2016-12-0819200.0019290.0019150.0019280.00271452144820
2016-12-0718980.0019030.0018940.0019010.0096318281480
2016-12-0618980.0019000.0018850.0018870.00119122512330
2016-12-0518860.0018890.0018760.0018780.00289654627060
2016-12-0218950.0018970.0018840.0018960.00174933122000
2016-12-0119110.0019260.0019010.0019040.0011372218181570
2016-11-3018860.0018880.0018810.0018830.00221841803530
2016-11-2918770.0018840.0018770.0018820.00482590721840
2016-11-2818820.0018900.0018750.0018860.00386272612760
2016-11-2518930.0019000.0018820.0018920.00312259131520
2016-11-2418870.0018900.0018840.0018850.0010269193864750
2016-11-2218600.0018680.0018550.0018670.00215040101480
2016-11-2118540.0018630.0018520.0018630.00430780011550
2016-11-1818550.0018560.0018490.0018490.0015821292821230
2016-11-1718270.0018370.0018270.0018360.00148827284690
2016-11-1618330.0018390.0018330.0018370.00493190503220
2016-11-1518210.0018220.0018120.0018160.0040331732219380
2016-11-1417970.0018210.0017970.0018170.0045436824907600
2016-11-1118020.0018110.0017830.0017860.00558391000420420
2016-11-1017840.0017890.0017600.0017820.0019695349446020
2016-11-0917800.0017940.0016570.0016760.0027202458522670
2016-11-0817750.0017750.0017630.0017670.00356563045780
2016-11-0717670.0017680.0017590.0017680.00290951370890
2016-11-0417470.0017470.0017290.0017370.00415872187160
2016-11-0217750.0017760.0017590.0017620.00369065398760
2016-11-0117890.0017980.0017830.0017930.0077013777760
2016-10-3117850.0017930.0017830.0017920.0061611024370
2016-10-2817940.0017960.0017920.0017940.00276049535390
2016-10-2717840.0017900.0017790.0017830.0097717446350
2016-10-2617810.0017890.0017800.0017880.0067111973530
2016-10-2517820.0017890.0017810.0017880.0052776941228030
2016-10-2417740.0017740.0017670.0017710.00321856979640
2016-10-2117770.0017780.0017650.0017670.00194934598130
2016-10-2017480.0017740.0017480.0017740.0014519256462310
2016-10-1917450.0017500.0017450.0017480.0010352181147330
2016-10-1817370.0017450.0017330.0017440.00117320435720
2016-10-1717330.0017410.0017310.0017380.00148825830340
2016-10-1417220.0017330.0017220.0017330.0011030190637850
2016-10-1317420.0017440.0017220.0017230.003856690360
2016-10-1217360.0017430.0017320.0017320.00489385067150
2016-10-1117440.0017570.0017430.0017520.0014437252842400
2016-10-0717390.0017390.0017320.0017340.00630701094560110
2016-10-0617410.0017460.0017380.0017410.00581941012757710
2016-10-0517260.0017320.0017200.0017290.0014605252331500
2016-10-0417150.0017220.0017110.0017170.00150725892780
2016-10-0317050.0017120.0017030.0017060.007274124140850
2016-09-3016970.0016970.0016870.0016910.001074501817175580
2016-09-2917080.0017230.0017070.0017160.00898631542044760
2016-09-2816940.0016960.0016850.0016900.00348158867140
2016-09-2716760.0017020.0016640.0017000.001286472160428130
2016-09-2617050.0017050.0016860.0016870.003576071110
2016-09-2317120.0017160.0017090.0017090.006053103679620
2016-09-2116800.0017180.0016730.0017180.007107120298480
2016-09-2016750.0016940.0016750.0016810.0032703551559180
2016-09-1616810.0016890.0016780.0016890.00423671445370

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog