[1361 東証] iシェアーズ 米国ハイイールド債券ETF(iBoxxドル建てLHYC) 日足 時系列データ

[1361 東証] iシェアーズ 米国ハイイールド債券ETF(iBoxxドル建てLHYC)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2311710.0011750.0011710.0011750.007148370180
2017-03-2211850.0011850.0011710.0011710.00140316514410
2017-03-2112100.0012100.0011880.0011930.0094511288310
2017-03-1712000.0012020.0011990.0011990.003604321940
2017-03-1612030.0012030.0012000.0012020.001581897000
2017-03-1512040.0012040.0011970.0012000.004034843830
2017-03-1412050.0012070.0012040.0012050.0095011455700
2017-03-1312120.0012130.0012050.0012050.002613159160
2017-03-1012010.0012120.0012000.0012120.0082989640
2017-03-0912190.0012190.0012010.0012010.002923552960
2017-03-0812150.0012150.0012040.0012050.003664428570
2017-03-0712150.0012160.0012130.0012150.003554311590
2017-03-0612200.0012200.0012120.0012180.002493030840
2017-03-0312160.0012170.0012090.0012110.002663227190
2017-03-0212070.0012170.0012070.0012160.001321595460
2017-03-0112040.0012070.0012000.0012060.001191432070
2017-02-2812050.0012060.0012020.0012020.003013622720
2017-02-2712030.0012030.0011920.0012000.008029619260
2017-02-2412040.0012060.0012030.0012040.003504215290
2017-02-2312060.0012060.0012010.0012040.001261517370
2017-02-2212000.0012050.0011990.0012010.001441730890
2017-02-2112000.0012060.0011980.0011990.00841007710
2017-02-2012000.0012190.0011890.0012020.004805763480
2017-02-1712020.0012030.0012000.0012000.002142572490
2017-02-1612030.0012030.0012000.0012030.00901081310
2017-02-1512020.0012050.0012010.0012020.001591910780
2017-02-1412010.0012070.0012010.0012030.0081976670
2017-02-1312050.0012060.0012000.0012000.00861036520
2017-02-1011900.0012020.0011900.0012000.00911089140
2017-02-0911850.0011860.0011820.0011860.001952310550
2017-02-0811860.0011900.0011850.0011890.002252670530
2017-02-0711860.0011870.0011830.0011850.002843364710
2017-02-0611940.0012020.0011880.0011880.001812160790
2017-02-0311890.0011910.0011860.0011860.0072855280
2017-02-0211970.0011970.0011870.0011870.002362811700
2017-02-0111890.0011940.0011870.0011890.003814527940
2017-01-3112000.0012000.0011940.0012000.002583088240
2017-01-3012000.0012030.0011910.0012030.005306336720
2017-01-2711960.0012030.0011960.0012020.001311572890
2017-01-2611950.0011960.0011940.0011940.0073872740
2017-01-2511860.0011940.0011860.0011900.002152554820
2017-01-2411930.0011930.0011800.0011810.003063627080
2017-01-2312010.0012010.0011900.0011900.004785719210
2017-01-2012090.0012090.0012030.0012050.00991194780
2017-01-1912040.0012090.0012020.0012090.001651990470
2017-01-1811890.0011910.0011860.0011900.002743257030
2017-01-1711990.0012020.0011910.0011910.002733268190
2017-01-1612120.0012120.0012000.0012000.004895890360
2017-01-1312180.0012180.0012080.0012120.001491806520
2017-01-1212190.0012190.0012040.0012040.00109813306100
2017-01-1112200.0012200.0012130.0012180.0064778940
2017-01-1012200.0012200.0012100.0012110.006027321910
2017-01-0612140.0012200.0012120.0012180.00120214622270
2017-01-0512270.0012270.0012200.0012250.001311601230
2017-01-0412200.0012350.0012140.0012260.00142617466540
2016-12-3012140.0012200.0012100.0012200.003434161220
2016-12-2912190.0012200.0012120.0012130.003263969160
2016-12-2812300.0012300.0012150.0012150.007679375180
2016-12-2712020.0012180.0012020.0012170.007449002900
2016-12-2612080.0012090.0012010.0012040.002412904550
2016-12-2212060.0012090.0012060.0012080.003844635500
2016-12-2112140.0012140.0012050.0012060.002853445680
2016-12-2012000.0012160.0012000.0012090.004465385930
2016-12-1912150.0012160.0012110.0012120.004665659640
2016-12-1612090.0012200.0012090.0012170.00133616213900
2016-12-1512000.0012090.0011900.0012090.005917109360
2016-12-1411900.0011900.0011850.0011870.001471747010
2016-12-1311900.0011960.0011820.0011900.001661975300
2016-12-1211800.0011980.0011800.0011980.00149217718190
2016-12-0911700.0011790.0011700.0011770.00114113378690
2016-12-0811750.0011760.0011650.0011720.002853339860
2016-12-0711740.0011770.0011690.0011730.004345090600
2016-12-0611600.0011700.0011560.0011690.00108412642030
2016-12-0511500.0011590.0011500.0011580.003163653140
2016-12-0211640.0011640.0011560.0011590.002362742890
2016-12-0111530.0011610.0011530.0011560.00149817361110
2016-11-3011470.0011470.0011400.0011400.004214804310
2016-11-2911440.0011440.0011340.0011420.001521730800
2016-11-2811550.0011550.0011410.0011460.00114813222490
2016-11-2511440.0011570.0011440.0011570.00118113603680
2016-11-2411360.0011470.0011360.0011430.00180820627380
2016-11-2211200.0011310.0011170.0011230.00168919044970
2016-11-2111160.0011200.0011130.0011190.005416042790
2016-11-1811080.0011160.0011070.0011110.00156517359860
2016-11-1711000.0011060.0011000.0011050.001211335710
2016-11-1610940.0011050.0010940.0011030.00256728296750
2016-11-1510790.0010810.0010750.0010810.003213465650
2016-11-1410640.0010750.0010640.0010750.002102244100
2016-11-1110730.0010790.0010690.0010690.007778340630
2016-11-1010530.0010770.0010530.0010710.00143915386060
2016-11-0910850.0010850.0010190.0010260.00485450476550
2016-11-0810970.0011030.0010970.0010990.00100811083420
2016-11-0710900.0010950.0010850.0010940.003273559880
2016-11-0410840.0010900.0010750.0010800.00152816516330
2016-11-0211000.0011000.0010870.0010900.00137414999360
2016-11-0111060.0011060.0011020.0011050.002042253400
2016-10-3111090.0011110.0011070.0011100.001071186710
2016-10-2811090.0011180.0011080.0011100.00125113956190
2016-10-2711100.0011110.0011060.0011070.001291430680
2016-10-2611040.0011100.0011040.0011080.003904308960
2016-10-2511080.0011120.0011070.0011070.00113512578790
2016-10-2411100.0011100.0011040.0011040.003133462560
2016-10-2111060.0011110.0011060.0011110.001671850630
2016-10-2011040.0011100.0011000.0011100.002222454040
2016-10-1911070.0011080.0011040.0011070.0084929820
2016-10-1811050.0011070.0011010.0011070.001051160840
2016-10-1711000.0011060.0011000.0011060.0041451600
2016-10-1411010.0011060.0011010.0011020.003383731460
2016-10-1311040.0011040.0010980.0011020.002412654200
2016-10-1211010.0011040.0011000.0011040.00113812546140
2016-10-1110980.0011040.0010980.0011040.004655114490
2016-10-0710950.0010980.0010940.0010960.00104211402420
2016-10-0610900.0010950.0010890.0010950.003553870980
2016-10-0510820.0010880.0010800.0010850.001551677870
2016-10-0410820.0010870.0010780.0010860.004624996510
2016-10-0310710.0010780.0010710.0010780.002382560630
2016-09-3010600.0010910.0010580.0010690.002372551290
2016-09-2910700.0010780.0010650.0010710.0084898980
2016-09-2810570.0010700.0010570.0010700.0037391950
2016-09-2710690.0010690.0010530.0010610.002642799490
2016-09-2610700.0010710.0010580.0010600.004704999770
2016-09-2310620.0010710.0010600.0010710.002993178600
2016-09-2110600.0010760.0010600.0010760.002833005500
2016-09-2010700.0010700.0010600.0010640.0059629380
2016-09-1610600.0010670.0010600.0010670.0068721420
2016-09-1510620.0010710.0010610.0010640.0051542590
2016-09-1410620.0010740.0010620.0010650.0071756170
2016-09-1310670.0010700.0010620.0010700.001131204660
2016-09-1210710.0010720.0010680.0010690.005976386270
2016-09-0910700.0010960.0010700.0010790.001251360880
2016-09-0810760.0010780.0010720.0010720.002222388690
2016-09-0710730.0010780.0010700.0010720.003073293910
2016-09-0610900.0010950.0010900.0010900.001451580990
2016-09-0510980.0010980.0010860.0010870.002592830480
2016-09-0210860.0010860.0010740.0010860.0048519030
2016-09-0110870.0010900.0010800.0010800.001321434160
2016-08-3110750.0010860.0010730.0010860.002452645940
2016-08-3010700.0010710.0010700.0010700.00971038540
2016-08-2910730.0010730.0010700.0010710.001081157910
2016-08-2610600.0010600.0010550.0010550.0078825580
2016-08-2510570.0010580.0010550.0010550.0033348900
2016-08-2410560.0010570.0010510.0010510.0023242650
2016-08-2310530.0010540.0010500.0010500.002953100210
2016-08-2210580.0010600.0010450.0010600.001191252750
2016-08-1910480.0010500.0010480.0010500.0022230590
2016-08-1810500.0010690.0010450.0010480.003173327170
2016-08-1710530.0010610.0010500.0010600.001111170790
2016-08-1610580.0010740.0010490.0010490.003533733560
2016-08-1510750.0010750.0010600.0010610.004444719990
2016-08-1210530.0010690.0010530.0010690.004664915970
2016-08-1010650.0010650.0010550.0010590.0051540700
2016-08-0910550.0010670.0010540.0010620.0089942550
2016-08-0810610.0010620.0010470.0010580.002452595490
2016-08-0510370.0010490.0010370.0010450.0079824060
2016-08-0410440.0010450.0010400.0010450.001151199830
2016-08-0310450.0010530.0010340.0010360.008228540110
2016-08-0210540.0010570.0010500.0010530.00126313332930
2016-08-0110720.0011170.0010540.0010570.00117012586290
2016-07-2910780.0010790.0010500.0010580.003824076370
2016-07-2810900.0010930.0010800.0010800.0089965400
2016-07-2710860.0010930.0010820.0010930.001381501910
2016-07-2610950.0010960.0010820.0010820.001561697880
2016-07-2510910.0010980.0010880.0010970.007718402180
2016-07-2210870.0011000.0010870.0010920.004705159420
2016-07-2110980.0011140.0010980.0011100.003163498820
2016-07-2010930.0011000.0010870.0011000.002883156220
2016-07-1910900.0010920.0010900.0010900.001011100970
2016-07-1510860.0010890.0010810.0010810.001231335080
2016-07-1410660.0010770.0010640.0010770.0094310070230
2016-07-1310550.0010650.0010550.0010580.001161226160
2016-07-1210590.0010600.0010500.0010570.001561644410
2016-07-1110440.0010500.0010390.0010500.0052542710
2016-07-0810330.0010390.0010210.0010380.002092151790
2016-07-0710340.0010370.0010280.0010310.001521569140
2016-07-0610350.0010350.0010240.0010290.004464600950
2016-07-0510490.0010490.0010410.0010430.002422528080
2016-07-0410540.0010540.0010410.0010450.001992088700
2016-07-0110540.0010540.0010430.0010470.001581659190
2016-06-3010360.0010520.0010280.0010400.007798094880
2016-06-2910210.0010420.0010100.0010200.005565687480
2016-06-2810360.0010690.0010090.0010150.007988135470
2016-06-2710300.0010300.0010160.0010190.00148915177570
2016-06-2410680.0010680.0010110.0010250.00143614742840
2016-06-2310480.0010600.0010480.0010590.0059622260
2016-06-2210470.0010550.0010470.0010470.001371436270
2016-06-2110460.0010550.0010430.0010450.003683848180
2016-06-2010620.0010620.0010480.0010560.001711803930
2016-06-1710420.0010520.0010410.0010430.003003134100
2016-06-1610600.0010600.0010390.0010420.007307657280
2016-06-1510610.0010680.0010600.0010600.001892005290
2016-06-1410660.0010690.0010610.0010610.001051115780
2016-06-1310770.0010820.0010620.0010620.00122313089560
2016-06-1010850.0010920.0010810.0010840.0056607200
2016-06-0910860.0010870.0010780.0010860.001391509640
2016-06-0810850.0010900.0010710.0010810.002482678930
2016-06-0710780.0010880.0010780.0010840.001151245580
2016-06-0610780.0010780.0010670.0010720.007427954220
2016-06-0310860.0010910.0010830.0010840.002372574780
2016-06-0210970.0010990.0010870.0010890.005395889230
2016-06-0111080.0011120.0010970.0010970.003063374300
2016-05-3111090.0011090.0011070.0011090.001051163430
2016-05-3011020.0011100.0011020.0011100.003694092430
2016-05-2711000.0011010.0010940.0011000.001411549120
2016-05-2611000.0011020.0010950.0011020.003033328690
2016-05-2510910.0010990.0010890.0010930.003403711090
2016-05-2410850.0010880.0010850.0010860.001531660300
2016-05-2310940.0010940.0010870.0010880.001321438390
2016-05-2010860.0010960.0010860.0010900.001451582190
2016-05-1910840.0010930.0010830.0010890.003113381030
2016-05-1810860.0010880.0010800.0010830.004885285780
2016-05-1710850.0010850.0010810.0010840.001031116100
2016-05-1610780.0010890.0010760.0010890.001011090720
2016-05-1310850.0010850.0010690.0010730.007167702920
2016-05-1210800.0010950.0010710.0010760.00111011955670
2016-05-1110840.0011040.0010800.0010980.004995445050
2016-05-1010970.0011040.0010930.0010990.001281404840
2016-05-0910900.0010930.0010860.0010880.004835265830
2016-05-0611000.0011120.0010810.0010850.0091810015780
2016-05-0211060.0011120.0010900.0011100.008329116840
2016-04-2811420.0011420.0011100.0011100.005055679990
2016-04-2711290.0011290.0011220.0011290.001131270900
2016-04-2611300.0011300.0011250.0011250.002312603770
2016-04-2511250.0011270.0011240.0011240.003193589770
2016-04-2211130.0011150.0011100.0011150.00931035490
2016-04-2111110.0011150.0011110.0011130.002823134560
2016-04-2011120.0011140.0011040.0011090.002713009290
2016-04-1911070.0011080.0011030.0011060.001581748110
2016-04-1810950.0011160.0010800.0011160.005926458540
2016-04-1511010.0011180.0011010.0011180.001381531640
2016-04-1411050.0011080.0011000.0011000.003453810240
2016-04-1310850.0010980.0010850.0010970.0024261880
2016-04-1210780.0010880.0010770.0010810.001351457010
2016-04-1110810.0010990.0010720.0010950.004344676040
2016-04-0810790.0011080.0010770.0011010.003063311300
2016-04-0710950.0010960.0010860.0010870.006677272390
2016-04-0610960.0010980.0010940.0010950.002732989860
2016-04-0511050.0011130.0010960.0011000.005345874320
2016-04-0411140.0011140.0011020.0011020.004414890570
2016-04-0111180.0011180.0011100.0011130.001061180020
2016-03-3111150.0011230.0011120.0011120.001021136400
2016-03-3011160.0011230.0011090.0011100.005566186110
2016-03-2911240.0011270.0011150.0011220.002212480980
2016-03-2811240.0011250.0011220.0011220.001792010150
2016-03-2511290.0011290.0011170.0011220.002152413760
2016-03-2411250.0011250.0011110.0011200.003924389670
2016-03-2311230.0011250.0011220.0011250.001551742320
2016-03-2211250.0011260.0011150.0011200.003594031720
2016-03-1811170.0011180.0011050.0011150.002062288780
2016-03-1711250.0011290.0011010.0011120.005706361810
2016-03-1611230.0011230.0011090.0011130.008018930250

   ※ 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