[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 
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
2016-09-1516880.0016880.0016720.0016760.0042828717868340
2016-09-1416990.0017070.0016950.0016970.00115819716760
2016-09-1317110.0017140.0017020.0017090.008336142310320
2016-09-1217140.0017170.0016970.0017030.00287148926290
2016-09-0917370.0017370.0017270.0017350.00121721064330
2016-09-0817370.0017370.0017200.0017300.001402427510
2016-09-0717280.0017390.0017260.0017370.00162428119800
2016-09-0617400.0017460.0017390.0017440.00148325871650
2016-09-0517490.0017510.0017380.0017380.00371564866910
2016-09-0217260.0017300.0017260.0017290.003185491810
2016-09-0117260.0017310.0017240.0017280.00249243065600
2016-08-3117210.0017290.0017200.0017260.00285849288780
2016-08-3017050.0017110.0017040.0017100.00156326713370
2016-08-2917060.0017120.0017050.0017100.00234440073250
2016-08-2616850.0016850.0016630.0016710.0037119620970100
2016-08-2516930.0016980.0016870.0016920.00550493287720
2016-08-2416940.0016960.0016910.0016910.00480481394230
2016-08-2316870.0017010.0016780.0016820.0026983454271500
2016-08-2216960.0016970.0016900.0016940.00222737709320
2016-08-1916900.0016950.0016800.0016870.007961134567130
2016-08-1816970.0017070.0016830.0016830.0067311419940
2016-08-1716960.0017130.0016940.0017110.00212936345090
2016-08-1617230.0017230.0016940.0016940.00357661208320
2016-08-1517220.0017280.0017200.0017200.00218437629100
2016-08-1217180.0017300.0017180.0017260.007196124059920
2016-08-1017040.0017160.0017000.0017050.0021811371815970
2016-08-0917010.0017150.0017010.0017120.00363562066140
2016-08-0816860.0017010.0016850.0016990.006019101764200
2016-08-0516590.0016680.0016570.0016580.0052780875163450
2016-08-0416710.0016810.0016450.0016810.00623931043380660
2016-08-0316740.0016800.0016600.0016630.006180103299640
2016-08-0217030.0017090.0016950.0016970.007122121156930
2016-08-0116940.0017230.0016890.0017180.006527111470400
2016-07-2917000.0017250.0016720.0017110.00865541469493660
2016-07-2817140.0017170.0017010.0017040.00710301211571250
2016-07-2717120.0017380.0017100.0017240.00589221016701070
2016-07-2617090.0017090.0016870.0016950.00245441650960
2016-07-2517210.0017320.0017170.0017190.00534892227790
2016-07-2217120.0017250.0017120.0017150.00154126469340
2016-07-2117440.0017500.0017300.0017340.0015354267867090
2016-07-2017200.0017230.0017100.0017210.00369163404940
2016-07-1917150.0017290.0017070.0017290.00334857518970
2016-07-1517000.0017150.0016980.0017060.0010394177393260
2016-07-1416790.0016960.0016790.0016930.00530089292140
2016-07-1317000.0017010.0016760.0016760.007130120621700
2016-07-1216550.0016780.0016550.0016620.0021620361550170
2016-07-1115990.0016350.0015990.0016230.00545788359620
2016-07-0815860.0015910.0015620.0015650.00275743367060
2016-07-0715880.0015900.0015770.0015800.0081512909800
2016-07-0615900.0015920.0015680.0015880.00302847908180
2016-07-0516200.0016200.0016130.0016180.0062210062860
2016-07-0416050.0016320.0016050.0016280.00318351354230
2016-07-0116220.0016280.0016160.0016200.00208733837780
2016-06-3016300.0016310.0016110.0016110.00170127656380
2016-06-2916060.0016140.0015940.0016080.00216734858860
2016-06-2815610.0015940.0015500.0015840.007008110799830
2016-06-2715670.0015820.0015550.0015800.009090142693810
2016-06-2416870.0016900.0015330.0015410.0016511261580380
2016-06-2316650.0016780.0016580.0016750.00325854400180
2016-06-2216630.0016640.0016520.0016590.00163927202230
2016-06-2116370.0016720.0016270.0016700.008999149663100
2016-06-2016360.0016520.0016360.0016460.00453274251930
2016-06-1716160.0016260.0016070.0016100.0011645188157340
2016-06-1616380.0016410.0015900.0015930.006448103444420
2016-06-1516300.0016510.0016250.0016440.00126420706200
2016-06-1416490.0016580.0016270.0016360.0015677257007710
2016-06-1316820.0016820.0016550.0016550.00476279551630
2016-06-1017150.0017160.0017020.0017120.00374363987020
2016-06-0917260.0017310.0017120.0017190.00478882640000
2016-06-0817240.0017360.0017150.0017350.008230141931840
2016-06-0717150.0017210.0017080.0017190.009364160905740
2016-06-0616870.0017110.0016830.0017110.00252542847390
2016-06-0317130.0017240.0017090.0017160.00419071853590
2016-06-0217370.0017370.0017060.0017110.0020338351293890
2016-06-0117650.0017680.0017450.0017480.00522491797690
2016-05-3117580.0017810.0017550.0017780.0010338182971740
2016-05-3017520.0017610.0017470.0017610.00430175480900
2016-05-2717380.0017430.0017340.0017390.00453378738000
2016-05-2617480.0017500.0017280.0017310.0012147211581550
2016-05-2517350.0017350.0017270.0017300.00258544765010
2016-05-2417150.0017150.0017000.0017010.00320954850800
2016-05-2317220.0017220.0016950.0017190.009392160577130
2016-05-2017130.0017300.0017080.0017280.00316354345690
2016-05-1917330.0017370.0017150.0017170.00316954820780
2016-05-1817130.0017310.0017050.0017200.0021397367999690
2016-05-1717150.0017180.0017050.0017110.0043374742200940
2016-05-1616940.0017160.0016940.0016990.00381965208140
2016-05-1317270.0017300.0016920.0016940.00421572245420
2016-05-1216990.0017180.0016900.0017110.006634113077700
2016-05-1117270.0017350.0017070.0017090.00469080781370
2016-05-1016810.0017100.0016760.0017090.00402268445380
2016-05-0916760.0016800.0016700.0016730.00255642782890
2016-05-0616700.0016780.0016500.0016610.0011687194408890
2016-05-0216410.0016670.0016410.0016640.0020798342948930
2016-04-2818040.0018120.0017080.0017180.009917172982600
2016-04-2717980.0017980.0017800.0017860.0015593279835880
2016-04-2617910.0017980.0017780.0017880.00504590284850
2016-04-2518180.0018190.0017970.0018000.00177732063180
2016-04-2217740.0018120.0017740.0018100.008075144566570
2016-04-2117830.0017930.0017730.0017890.0019745351644770
2016-04-2017570.0017640.0017410.0017430.00402570649620
2016-04-1917290.0017440.0017260.0017410.00284549404560
2016-04-1816800.0016950.0016770.0016810.0010636179060410
2016-04-1517240.0017460.0017240.0017340.00269646862830
2016-04-1417180.0017450.0017160.0017420.00328756813880
2016-04-1316650.0016920.0016650.0016890.0011696196445820
2016-04-1216250.0016470.0016220.0016450.00344956484120
2016-04-1116260.0016260.0016040.0016260.00269043512390
2016-04-0816000.0016540.0016000.0016380.0027831451632410
2016-04-0716240.0016380.0016140.0016240.008350135691420
2016-04-0616200.0016340.0016110.0016220.0011280182864600
2016-04-0516560.0016580.0016200.0016220.0017098280727800
2016-04-0416620.0016740.0016540.0016630.00310951671010
2016-04-0117240.0017250.0016630.0016690.0026871451602190
2016-03-3117560.0017570.0017290.0017290.007498131042320
2016-03-3017620.0017620.0017410.0017410.00169829663250
2016-03-2917510.0017680.0017510.0017630.0019186337645450
2016-03-2817550.0017580.0017390.0017510.00472582568670
2016-03-2517350.0017410.0017340.0017400.00327056879780
2016-03-2417380.0017430.0017270.0017290.0090715714720
2016-03-2317480.0017540.0017380.0017400.00466881392940
2016-03-2217390.0017500.0017270.0017430.008584149616180
2016-03-1817300.0017310.0017020.0017130.006094104455950
2016-03-1717500.0017660.0017250.0017330.006816119155840
2016-03-1617410.0017500.0017360.0017400.00436676119300
2016-03-1517640.0017660.0017480.0017550.00184732528040
2016-03-1417590.0017720.0017560.0017640.0010315181914640
2016-03-1117100.0017400.0016990.0017360.006443110740350
2016-03-1017250.0017280.0017130.0017240.0032706563132410
2016-03-0917040.0017100.0016910.0017040.00331356304480
2016-03-0817310.0017330.0016980.0017190.0047976823603490
2016-03-0717450.0017450.0017310.0017340.00442476809860
2016-03-0417340.0017460.0017310.0017410.00494985992500
2016-03-0317080.0017380.0017080.0017380.00229039535010
2016-03-0216930.0017210.0016880.0017160.00563895990980
2016-03-0116400.0016480.0016250.0016460.00211734748380
2016-02-2916740.0016850.0016440.0016440.00274145701220
2016-02-2616720.0016860.0016600.0016610.008205137702260
2016-02-2516360.0016600.0016360.0016550.00204133722930
2016-02-2416220.0016360.0016120.0016290.009085147892250
2016-02-2316600.0016730.0016390.0016430.0014107232826160
2016-02-2216220.0016580.0016200.0016470.00524086308910
2016-02-1916370.0016400.0016200.0016370.0012857209778820
2016-02-1816670.0016710.0016560.0016580.0010165169226050
2016-02-1716340.0016600.0016000.0016220.008464138006770
2016-02-1616240.0016720.0016220.0016440.0010808178694930
2016-02-1515720.0016540.0015720.0016400.0014238229364170
2016-02-1215570.0015640.0015240.0015320.0024352375675380
2016-02-1016510.0016550.0015810.0016070.0022134358051160
2016-02-0916760.0016800.0016420.0016500.0015071249908690
2016-02-0816970.0017490.0016950.0017400.006770116686060
2016-02-0517200.0017270.0017030.0017240.008683149091610
2016-02-0417540.0017690.0017450.0017550.00356662532410
2016-02-0317960.0017980.0017600.0017730.009735173614190
2016-02-0218210.0018410.0018200.0018310.006459118145960
2016-02-0118370.0018430.0018260.0018410.009478173998950
2016-01-2917630.0018830.0017260.0018080.0020439363318700
2016-01-2817570.0017760.0017490.0017580.00109519301820
2016-01-2717560.0017760.0017470.0017650.007733136031110
2016-01-2617310.0017320.0017160.0017210.00103617872980
2016-01-2517690.0017730.0017440.0017610.0012221215140600
2016-01-2217070.0017500.0016980.0017450.009154157813180
2016-01-2116970.0017230.0016500.0016520.0016705283972780
2016-01-2017550.0017550.0016870.0016900.0031148534922080
2016-01-1917420.0017600.0017310.0017560.0014783258240890
2016-01-1817290.0017530.0017170.0017480.008811153199540
2016-01-1518070.0018130.0017580.0017670.00255545701930
2016-01-1417740.0017780.0017450.0017740.00627371103570370
2016-01-1318010.0018260.0018010.0018260.007754140593530
2016-01-1217960.0018050.0017720.0017770.0013826246547350
2016-01-0818140.0019130.0018070.0018260.0012561229447390
2016-01-0718680.0018710.0018310.0018330.0030071556901200
2016-01-0618940.0019010.0018600.0018750.0011150208804250
2016-01-0518950.0019100.0018890.0018930.00480691173420
2016-01-0419400.0019500.0018950.0019010.0018069345018270
2015-12-3019650.0019680.0019580.0019600.007347144338840
2015-12-2919410.0019540.0019340.0019530.006595128553380
2015-12-2819420.0019480.0019330.0019450.00191137059330
2015-12-2519360.0019400.0019280.0019280.00259650161970
2015-12-2419630.0019630.0019320.0019320.0010319201942530
2015-12-2219470.0019470.0019380.0019430.008285160960260
2015-12-2119420.0019520.0019180.0019490.0016629321990220
2015-12-1819890.0020470.0019530.0019550.0022715455204000
2015-12-1719980.0020060.0019910.0019920.007069141356260
2015-12-1619480.0019610.0019420.0019610.0023710461962220
2015-12-1519410.0019440.0019100.0019130.0016000308577820
2015-12-1419310.0019460.0019130.0019460.006664128710680
2015-12-1119600.0019830.0019570.0019770.00102620221340
2015-12-1019620.0019680.0019570.0019580.008820173139160
2015-12-0919960.0020020.0019820.0019870.005379106968870
2015-12-0820290.0020320.0020030.0020060.0015257307741480
2015-12-0720280.0020380.0020250.0020280.00351571354850
2015-12-0420150.0020200.0020000.0020050.0017109343612810
2015-12-0320450.0020530.0020430.0020530.00292759920500
2015-12-0220510.0020550.0020490.0020550.0080216463040
2015-12-0120400.0020550.0020400.0020550.00352572286460
2015-11-3020430.0020430.0020300.0020320.00258352594850
2015-11-2720570.0020570.0020410.0020430.0014021287075820

   ※ 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